34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 3960 |
| 3 | 20250219 | 193500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 4 | 20250219 | 193400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 5 | 20250219 | 193300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 6 | 20250219 | 193200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 7 | 20250219 | 193100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 8 | 20250219 | 193000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 9 | 20250219 | 192900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 10 | 20250219 | 192800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 11 | 20250219 | 192700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 12 | 20250219 | 192600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 13 | 20250219 | 192500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 14 | 20250219 | 192400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 15 | 20250219 | 192300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 16 | 20250219 | 192200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 17 | 20250219 | 192100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 18 | 20250219 | 192000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 19 | 20250219 | 191900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 20 | 20250219 | 191800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 21 | 20250219 | 191700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 22 | 20250219 | 191600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 23 | 20250219 | 191500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 24 | 20250219 | 191400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 25 | 20250219 | 191300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 26 | 20250219 | 191200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 27 | 20250219 | 191100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 28 | 20250219 | 191000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 29 | 20250219 | 190900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 30 | 20250219 | 190800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 31 | 20250219 | 190700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 32 | 20250219 | 190600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 3960 |
| 33 | 20250219 | 190500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 34 | 20250219 | 190400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 35 | 20250219 | 190300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 36 | 20250219 | 190200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 37 | 20250219 | 190100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 38 | 20250219 | 190000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 39 | 20250219 | 185900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 40 | 20250219 | 185800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 41 | 20250219 | 185700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 42 | 20250219 | 185600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 43 | 20250219 | 185500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 44 | 20250219 | 185400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 45 | 20250219 | 185300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 46 | 20250219 | 185200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 47 | 20250219 | 185100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 48 | 20250219 | 185000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 49 | 20250219 | 184900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 50 | 20250219 | 184800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 51 | 20250219 | 184700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 52 | 20250219 | 184600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 53 | 20250219 | 184500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 54 | 20250219 | 184400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 55 | 20250219 | 184300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 56 | 20250219 | 184200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 57 | 20250219 | 184100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 58 | 20250219 | 184000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 59 | 20250219 | 183900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 60 | 20250219 | 183800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 61 | 20250219 | 183700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 62 | 20250219 | 183600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 3960 |
| 63 | 20250219 | 183500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 64 | 20250219 | 183400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 65 | 20250219 | 183300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 66 | 20250219 | 183200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 67 | 20250219 | 183100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 68 | 20250219 | 183000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 69 | 20250219 | 182900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 70 | 20250219 | 182800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 71 | 20250219 | 182700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 72 | 20250219 | 182600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 73 | 20250219 | 182500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 74 | 20250219 | 182400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 75 | 20250219 | 182300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 76 | 20250219 | 182200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 77 | 20250219 | 182100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 78 | 20250219 | 182000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 79 | 20250219 | 181900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 80 | 20250219 | 181800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 81 | 20250219 | 181700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 82 | 20250219 | 181600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 83 | 20250219 | 181500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 84 | 20250219 | 181400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 85 | 20250219 | 181300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 86 | 20250219 | 181200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 87 | 20250219 | 181100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 88 | 20250219 | 181000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 89 | 20250219 | 180900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 90 | 20250219 | 180800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 91 | 20250219 | 180700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 92 | 20250219 | 180600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 3960 |
| 93 | 20250219 | 180500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 94 | 20250219 | 180400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 95 | 20250219 | 180300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 96 | 20250219 | 180200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 97 | 20250219 | 180100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 98 | 20250219 | 180000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 99 | 20250219 | 175900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 100 | 20250219 | 175800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 101 | 20250219 | 175700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 102 | 20250219 | 175600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 103 | 20250219 | 175500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 104 | 20250219 | 175400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 105 | 20250219 | 175300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 106 | 20250219 | 175200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 107 | 20250219 | 175100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 108 | 20250219 | 175000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 109 | 20250219 | 174900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 110 | 20250219 | 174800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 111 | 20250219 | 174700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 112 | 20250219 | 174600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 113 | 20250219 | 174500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 114 | 20250219 | 174400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 115 | 20250219 | 174300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 116 | 20250219 | 174200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 117 | 20250219 | 174100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 118 | 20250219 | 174000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 119 | 20250219 | 173900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 120 | 20250219 | 173800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 121 | 20250219 | 173700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 122 | 20250219 | 173600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 3960 |
| 123 | 20250219 | 173500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 124 | 20250219 | 173400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 125 | 20250219 | 173300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 126 | 20250219 | 173200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 127 | 20250219 | 173100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 128 | 20250219 | 173000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 129 | 20250219 | 172900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 130 | 20250219 | 172800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 131 | 20250219 | 172700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 132 | 20250219 | 172600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 133 | 20250219 | 172500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 134 | 20250219 | 172400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 135 | 20250219 | 172300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 136 | 20250219 | 172200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 137 | 20250219 | 172100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 138 | 20250219 | 172000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 139 | 20250219 | 171900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 140 | 20250219 | 171800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 141 | 20250219 | 171700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 142 | 20250219 | 171600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 143 | 20250219 | 171500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 144 | 20250219 | 171400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 145 | 20250219 | 171300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 146 | 20250219 | 171200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 147 | 20250219 | 171100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 148 | 20250219 | 171000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 149 | 20250219 | 170900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 150 | 20250219 | 170800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 151 | 20250219 | 170700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 152 | 20250219 | 170600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 3960 |
| 153 | 20250219 | 170500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 154 | 20250219 | 170400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 155 | 20250219 | 170300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 156 | 20250219 | 170200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 157 | 20250219 | 170100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 158 | 20250219 | 170000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 159 | 20250219 | 165900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 160 | 20250219 | 165800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 161 | 20250219 | 165700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 162 | 20250219 | 165600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 163 | 20250219 | 165500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 164 | 20250219 | 165400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 165 | 20250219 | 165300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 166 | 20250219 | 165200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 167 | 20250219 | 165100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 168 | 20250219 | 165000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 169 | 20250219 | 164900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 170 | 20250219 | 164800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 171 | 20250219 | 164700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 172 | 20250219 | 164600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 173 | 20250219 | 164500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 174 | 20250219 | 164400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 175 | 20250219 | 164300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 176 | 20250219 | 164200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 177 | 20250219 | 164100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 178 | 20250219 | 164000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 179 | 20250219 | 163900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 180 | 20250219 | 163800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 181 | 20250219 | 163700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 182 | 20250219 | 163600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 3960 |
| 183 | 20250219 | 163500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 184 | 20250219 | 163400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 185 | 20250219 | 163300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 186 | 20250219 | 163200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 187 | 20250219 | 163100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 188 | 20250219 | 163000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 189 | 20250219 | 162900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 190 | 20250219 | 162800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 191 | 20250219 | 162700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 192 | 20250219 | 162600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 193 | 20250219 | 162500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 194 | 20250219 | 162400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 195 | 20250219 | 162300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 196 | 20250219 | 162200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 197 | 20250219 | 162100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 198 | 20250219 | 162000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 199 | 20250219 | 161900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 200 | 20250219 | 161800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 201 | 20250219 | 161700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 202 | 20250219 | 161600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 203 | 20250219 | 161500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 204 | 20250219 | 161400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 205 | 20250219 | 161300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 206 | 20250219 | 161200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 207 | 20250219 | 161100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 208 | 20250219 | 161000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 209 | 20250219 | 160900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 210 | 20250219 | 160800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 211 | 20250219 | 160700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 212 | 20250219 | 160600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 3960 |
| 213 | 20250219 | 160500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 214 | 20250219 | 160400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 215 | 20250219 | 160300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 216 | 20250219 | 160200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 217 | 20250219 | 160100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 218 | 20250219 | 160000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 219 | 20250219 | 155900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 220 | 20250219 | 155800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 221 | 20250219 | 155700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 222 | 20250219 | 155600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 223 | 20250219 | 155500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 224 | 20250219 | 155400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 225 | 20250219 | 155300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 226 | 20250219 | 155200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 227 | 20250219 | 155100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 228 | 20250219 | 155000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 229 | 20250219 | 154900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 230 | 20250219 | 154800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 231 | 20250219 | 154700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 232 | 20250219 | 154600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 233 | 20250219 | 154500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 234 | 20250219 | 154400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 235 | 20250219 | 154300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 236 | 20250219 | 154200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 237 | 20250219 | 154100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 238 | 20250219 | 154000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 239 | 20250219 | 153900 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 240 | 20250219 | 153800 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 241 | 20250219 | 153700 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 242 | 20250219 | 153600 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 3960 |
| 243 | 20250219 | 153500 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 244 | 20250219 | 153400 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 245 | 20250219 | 153300 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 246 | 20250219 | 153200 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 247 | 20250219 | 153100 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 248 | 20250219 | 153000 | 2513738820 | 10180 | 10180 | 10180 | 10180 | 3960 |
| 249 | 20250219 | 152900 | 2473426020 | 10180 | 10180 | 10180 | 10180 | 0 |
| 250 | 20250219 | 152800 | 2473426020 | 10180 | 10180 | 10180 | 10180 | 0 |
| 251 | 20250219 | 152700 | 2473426020 | 10180 | 10180 | 10180 | 10180 | 0 |
| 252 | 20250219 | 152600 | 2473426020 | 10180 | 10180 | 10180 | 10180 | 0 |
| 253 | 20250219 | 152500 | 2473426020 | 10180 | 10180 | 10180 | 10180 | 0 |
| 254 | 20250219 | 152400 | 2473426020 | 10180 | 10180 | 10180 | 10180 | 0 |
| 255 | 20250219 | 152300 | 2473426020 | 10180 | 10180 | 10180 | 10180 | 0 |
| 256 | 20250219 | 152200 | 2473426020 | 10180 | 10180 | 10180 | 10180 | 0 |
| 257 | 20250219 | 152100 | 2473426020 | 10180 | 10180 | 10180 | 10180 | 0 |
| 258 | 20250219 | 152000 | 2473426020 | 10180 | 10180 | 10180 | 10180 | 0 |
| 259 | 20250219 | 151900 | 2473426020 | 10180 | 10180 | 10190 | 10160 | 906 |
| 260 | 20250219 | 151800 | 2464210550 | 10190 | 10190 | 10200 | 10180 | 2285 |
| 261 | 20250219 | 151700 | 2440925150 | 10200 | 10170 | 10200 | 10170 | 295 |
| 262 | 20250219 | 151600 | 2437921830 | 10170 | 10180 | 10190 | 10170 | 620 |
| 263 | 20250219 | 151500 | 2431605330 | 10170 | 10170 | 10190 | 10170 | 242 |
| 264 | 20250219 | 151400 | 2429142190 | 10190 | 10190 | 10200 | 10190 | 262 |
| 265 | 20250219 | 151300 | 2426472310 | 10190 | 10180 | 10190 | 10170 | 182 |
| 266 | 20250219 | 151200 | 2424620810 | 10190 | 10190 | 10200 | 10180 | 666 |
| 267 | 20250219 | 151100 | 2417831440 | 10190 | 10190 | 10190 | 10160 | 41 |
| 268 | 20250219 | 151000 | 2417413950 | 10160 | 10190 | 10190 | 10160 | 278 |
| 269 | 20250219 | 150900 | 2414581820 | 10160 | 10160 | 10190 | 10150 | 1096 |
| 270 | 20250219 | 150800 | 2403452030 | 10190 | 10170 | 10190 | 10150 | 331 |
| 271 | 20250219 | 150700 | 2400087800 | 10190 | 10180 | 10190 | 10180 | 80 |
| 272 | 20250219 | 150600 | 2399273330 | 10160 | 10190 | 10190 | 10160 | 13 |
| 273 | 20250219 | 150500 | 2399141210 | 10190 | 10190 | 10200 | 10190 | 327 |
| 274 | 20250219 | 150400 | 2395809020 | 10190 | 10180 | 10190 | 10180 | 1399 |
| 275 | 20250219 | 150300 | 2381564850 | 10180 | 10170 | 10180 | 10170 | 437 |
| 276 | 20250219 | 150200 | 2377120460 | 10170 | 10150 | 10170 | 10150 | 139 |
| 277 | 20250219 | 150100 | 2375709410 | 10170 | 10170 | 10170 | 10150 | 378 |
| 278 | 20250219 | 150000 | 2371865750 | 10170 | 10160 | 10170 | 10160 | 47 |
| 279 | 20250219 | 145900 | 2371388200 | 10160 | 10170 | 10170 | 10160 | 194 |
| 280 | 20250219 | 145800 | 2369415350 | 10170 | 10170 | 10170 | 10170 | 10 |
| 281 | 20250219 | 145700 | 2369313650 | 10130 | 10170 | 10170 | 10130 | 1082 |
| 282 | 20250219 | 145600 | 2358325110 | 10160 | 10160 | 10170 | 10160 | 104 |
| 283 | 20250219 | 145500 | 2357268370 | 10170 | 10170 | 10170 | 10170 | 30 |
| 284 | 20250219 | 145400 | 2356963270 | 10170 | 10160 | 10170 | 10160 | 41 |
| 285 | 20250219 | 145300 | 2356546560 | 10170 | 10170 | 10170 | 10170 | 100 |
| 286 | 20250219 | 145200 | 2355529560 | 10150 | 10170 | 10170 | 10150 | 51 |
| 287 | 20250219 | 145100 | 2355011290 | 10170 | 10140 | 10170 | 10140 | 634 |
| 288 | 20250219 | 145000 | 2348576830 | 10140 | 10140 | 10140 | 10140 | 128 |
| 289 | 20250219 | 144900 | 2347278910 | 10120 | 10130 | 10140 | 10120 | 155 |
| 290 | 20250219 | 144800 | 2345708980 | 10140 | 10140 | 10140 | 10140 | 0 |
| 291 | 20250219 | 144700 | 2345708980 | 10140 | 10140 | 10140 | 10140 | 0 |
| 292 | 20250219 | 144600 | 2345708980 | 10140 | 10140 | 10140 | 10140 | 49 |
| 293 | 20250219 | 144500 | 2345212120 | 10130 | 10130 | 10130 | 10130 | 0 |
| 294 | 20250219 | 144400 | 2345212120 | 10130 | 10140 | 10140 | 10130 | 115 |
| 295 | 20250219 | 144300 | 2344046370 | 10120 | 10140 | 10140 | 10120 | 1885 |
| 296 | 20250219 | 144200 | 2324961070 | 10130 | 10130 | 10130 | 10130 | 1 |
| 297 | 20250219 | 144100 | 2324950940 | 10140 | 10140 | 10140 | 10140 | 0 |
| 298 | 20250219 | 144000 | 2324950940 | 10140 | 10140 | 10140 | 10140 | 13 |
| 299 | 20250219 | 143900 | 2324819120 | 10150 | 10150 | 10150 | 10150 | 1 |
| 300 | 20250219 | 143800 | 2324808970 | 10120 | 10120 | 10120 | 10120 | 0 |
| 301 | 20250219 | 143700 | 2324808970 | 10120 | 10150 | 10150 | 10120 | 576 |
| 302 | 20250219 | 143600 | 2318976610 | 10160 | 10160 | 10160 | 10160 | 3 |
| 303 | 20250219 | 143500 | 2318946130 | 10160 | 10130 | 10160 | 10130 | 981 |
| 304 | 20250219 | 143400 | 2308984230 | 10130 | 10140 | 10140 | 10130 | 1910 |
| 305 | 20250219 | 143300 | 2289635130 | 10140 | 10140 | 10140 | 10140 | 100 |
| 306 | 20250219 | 143200 | 2288621130 | 10140 | 10140 | 10140 | 10140 | 0 |
| 307 | 20250219 | 143100 | 2288621130 | 10140 | 10140 | 10140 | 10140 | 31 |
| 308 | 20250219 | 143000 | 2288306790 | 10140 | 10140 | 10140 | 10140 | 268 |
| 309 | 20250219 | 142900 | 2285589270 | 10140 | 10150 | 10150 | 10140 | 67 |
| 310 | 20250219 | 142800 | 2284909390 | 10150 | 10150 | 10150 | 10150 | 0 |
| 311 | 20250219 | 142700 | 2284909390 | 10150 | 10150 | 10150 | 10150 | 0 |
| 312 | 20250219 | 142600 | 2284909390 | 10150 | 10150 | 10150 | 10150 | 200 |
| 313 | 20250219 | 142500 | 2282879390 | 10130 | 10140 | 10140 | 10130 | 29 |
| 314 | 20250219 | 142400 | 2282585570 | 10130 | 10130 | 10130 | 10130 | 0 |
| 315 | 20250219 | 142300 | 2282585570 | 10130 | 10150 | 10150 | 10130 | 27 |
| 316 | 20250219 | 142200 | 2282312020 | 10130 | 10150 | 10150 | 10130 | 41 |
| 317 | 20250219 | 142100 | 2281896080 | 10130 | 10130 | 10130 | 10130 | 38 |
| 318 | 20250219 | 142000 | 2281511140 | 10130 | 10130 | 10130 | 10130 | 1010 |
| 319 | 20250219 | 141900 | 2271279840 | 10130 | 10130 | 10130 | 10130 | 10 |
| 320 | 20250219 | 141800 | 2271178540 | 10130 | 10140 | 10140 | 10130 | 140 |
| 321 | 20250219 | 141700 | 2269760160 | 10140 | 10140 | 10140 | 10140 | 0 |
| 322 | 20250219 | 141600 | 2269760160 | 10140 | 10150 | 10150 | 10140 | 220 |
| 323 | 20250219 | 141500 | 2267529290 | 10140 | 10140 | 10150 | 10140 | 114 |
| 324 | 20250219 | 141400 | 2266372850 | 10140 | 10170 | 10170 | 10140 | 25 |
| 325 | 20250219 | 141300 | 2266119320 | 10170 | 10170 | 10170 | 10170 | 1 |
| 326 | 20250219 | 141200 | 2266109150 | 10140 | 10150 | 10150 | 10140 | 70 |
| 327 | 20250219 | 141100 | 2265398850 | 10150 | 10130 | 10150 | 10130 | 2873 |
| 328 | 20250219 | 141000 | 2236286320 | 10130 | 10140 | 10140 | 10130 | 4128 |
| 329 | 20250219 | 140900 | 2194459730 | 10140 | 10140 | 10140 | 10140 | 1010 |
| 330 | 20250219 | 140800 | 2184218330 | 10150 | 10170 | 10170 | 10150 | 454 |
| 331 | 20250219 | 140700 | 2179608230 | 10150 | 10150 | 10150 | 10150 | 0 |
| 332 | 20250219 | 140600 | 2179608230 | 10150 | 10150 | 10150 | 10140 | 1096 |
| 333 | 20250219 | 140500 | 2168485830 | 10140 | 10140 | 10140 | 10140 | 22 |
| 334 | 20250219 | 140400 | 2168262750 | 10140 | 10140 | 10140 | 10140 | 50 |
| 335 | 20250219 | 140300 | 2167755750 | 10130 | 10140 | 10140 | 10130 | 370 |
| 336 | 20250219 | 140200 | 2164006150 | 10150 | 10140 | 10150 | 10140 | 1379 |
| 337 | 20250219 | 140100 | 2150013090 | 10130 | 10130 | 10130 | 10130 | 0 |
| 338 | 20250219 | 140000 | 2150013090 | 10130 | 10150 | 10150 | 10130 | 1924 |
| 339 | 20250219 | 135900 | 2130518220 | 10150 | 10150 | 10150 | 10150 | 47 |
| 340 | 20250219 | 135800 | 2130041170 | 10150 | 10160 | 10170 | 10150 | 1519 |
| 341 | 20250219 | 135700 | 2114599840 | 10140 | 10140 | 10140 | 10140 | 0 |
| 342 | 20250219 | 135600 | 2114599840 | 10140 | 10150 | 10150 | 10140 | 717 |
| 343 | 20250219 | 135500 | 2107322650 | 10170 | 10170 | 10170 | 10170 | 10 |
| 344 | 20250219 | 135400 | 2107220950 | 10160 | 10160 | 10160 | 10160 | 348 |
| 345 | 20250219 | 135300 | 2103685270 | 10180 | 10180 | 10180 | 10180 | 0 |
| 346 | 20250219 | 135200 | 2103685270 | 10180 | 10180 | 10180 | 10180 | 10 |
| 347 | 20250219 | 135100 | 2103583470 | 10190 | 10180 | 10190 | 10160 | 1265 |
| 348 | 20250219 | 135000 | 2090703720 | 10160 | 10190 | 10190 | 10160 | 1215 |
| 349 | 20250219 | 134900 | 2078328680 | 10170 | 10170 | 10190 | 10170 | 173 |
| 350 | 20250219 | 134800 | 2076566330 | 10190 | 10190 | 10190 | 10190 | 0 |
| 351 | 20250219 | 134700 | 2076566330 | 10190 | 10190 | 10190 | 10190 | 20 |
| 352 | 20250219 | 134600 | 2076362530 | 10190 | 10160 | 10190 | 10160 | 3683 |
| 353 | 20250219 | 134500 | 2038870390 | 10160 | 10160 | 10160 | 10150 | 155 |
| 354 | 20250219 | 134400 | 2037295660 | 10150 | 10150 | 10150 | 10150 | 5 |
| 355 | 20250219 | 134300 | 2037244910 | 10160 | 10170 | 10170 | 10160 | 25 |
| 356 | 20250219 | 134200 | 2036990810 | 10160 | 10160 | 10160 | 10160 | 1 |
| 357 | 20250219 | 134100 | 2036980650 | 10140 | 10140 | 10140 | 10140 | 667 |
| 358 | 20250219 | 134000 | 2030217270 | 10120 | 10120 | 10120 | 10120 | 33 |
| 359 | 20250219 | 133900 | 2029883310 | 10120 | 10140 | 10140 | 10120 | 945 |
| 360 | 20250219 | 133800 | 2020319310 | 10140 | 10140 | 10140 | 10130 | 530 |
| 361 | 20250219 | 133700 | 2014949580 | 10140 | 10140 | 10140 | 10130 | 35 |
| 362 | 20250219 | 133600 | 2014594730 | 10130 | 10130 | 10140 | 10120 | 782 |
| 363 | 20250219 | 133500 | 2006675590 | 10140 | 10130 | 10140 | 10130 | 457 |
| 364 | 20250219 | 133400 | 2002045910 | 10140 | 10140 | 10140 | 10140 | 310 |
| 365 | 20250219 | 133300 | 1998902510 | 10130 | 10140 | 10140 | 10130 | 296 |
| 366 | 20250219 | 133200 | 1995902600 | 10140 | 10140 | 10140 | 10140 | 393 |
| 367 | 20250219 | 133100 | 1991917580 | 10140 | 10140 | 10170 | 10140 | 265 |
| 368 | 20250219 | 133000 | 1989224480 | 10170 | 10180 | 10180 | 10140 | 603 |
| 369 | 20250219 | 132900 | 1983103960 | 10150 | 10150 | 10150 | 10150 | 0 |
| 370 | 20250219 | 132800 | 1983103960 | 10150 | 10150 | 10180 | 10150 | 373 |
| 371 | 20250219 | 132700 | 1979316510 | 10180 | 10170 | 10180 | 10170 | 263 |
| 372 | 20250219 | 132600 | 1976641670 | 10170 | 10150 | 10170 | 10150 | 99 |
| 373 | 20250219 | 132500 | 1975635480 | 10140 | 10140 | 10150 | 10140 | 350 |
| 374 | 20250219 | 132400 | 1972084480 | 10140 | 10140 | 10140 | 10140 | 0 |
| 375 | 20250219 | 132300 | 1972084480 | 10140 | 10150 | 10150 | 10140 | 36 |
| 376 | 20250219 | 132200 | 1971719230 | 10150 | 10140 | 10150 | 10140 | 197 |
| 377 | 20250219 | 132100 | 1969721550 | 10140 | 10130 | 10140 | 10130 | 4 |
| 378 | 20250219 | 132000 | 1969681010 | 10130 | 10130 | 10130 | 10130 | 5 |
| 379 | 20250219 | 131900 | 1969630360 | 10130 | 10130 | 10130 | 10130 | 120 |
| 380 | 20250219 | 131800 | 1968414760 | 10140 | 10140 | 10140 | 10140 | 173 |
| 381 | 20250219 | 131700 | 1966660540 | 10130 | 10130 | 10130 | 10130 | 320 |
| 382 | 20250219 | 131600 | 1963418940 | 10130 | 10140 | 10140 | 10130 | 356 |
| 383 | 20250219 | 131500 | 1959809510 | 10140 | 10140 | 10140 | 10140 | 1297 |
| 384 | 20250219 | 131400 | 1946657930 | 10140 | 10130 | 10140 | 10130 | 320 |
| 385 | 20250219 | 131300 | 1943416130 | 10150 | 10150 | 10150 | 10150 | 0 |
| 386 | 20250219 | 131200 | 1943416130 | 10150 | 10100 | 10150 | 10100 | 8456 |
| 387 | 20250219 | 131100 | 1857885530 | 10100 | 10130 | 10130 | 10100 | 6544 |
| 388 | 20250219 | 131000 | 1791706370 | 10130 | 10130 | 10130 | 10130 | 0 |
| 389 | 20250219 | 130900 | 1791706370 | 10130 | 10150 | 10150 | 10130 | 11 |
| 390 | 20250219 | 130800 | 1791594740 | 10140 | 10140 | 10140 | 10140 | 166 |
| 391 | 20250219 | 130700 | 1789911500 | 10130 | 10130 | 10130 | 10130 | 163 |
| 392 | 20250219 | 130600 | 1788260310 | 10140 | 10140 | 10140 | 10130 | 47 |
| 393 | 20250219 | 130500 | 1787784090 | 10150 | 10150 | 10150 | 10150 | 615 |
| 394 | 20250219 | 130400 | 1781541840 | 10150 | 10180 | 10180 | 10130 | 1777 |
| 395 | 20250219 | 130300 | 1763522220 | 10180 | 10170 | 10180 | 10160 | 1081 |
| 396 | 20250219 | 130200 | 1752525260 | 10160 | 10180 | 10180 | 10160 | 40 |
| 397 | 20250219 | 130100 | 1752118790 | 10160 | 10160 | 10160 | 10160 | 200 |
| 398 | 20250219 | 130000 | 1750086790 | 10180 | 10180 | 10180 | 10180 | 5 |
| 399 | 20250219 | 125900 | 1750035890 | 10180 | 10150 | 10180 | 10150 | 234 |
| 400 | 20250219 | 125800 | 1747660610 | 10180 | 10150 | 10180 | 10150 | 65 |
| 401 | 20250219 | 125700 | 1747000710 | 10180 | 10180 | 10180 | 10180 | 0 |
| 402 | 20250219 | 125600 | 1747000710 | 10180 | 10150 | 10180 | 10150 | 53 |
| 403 | 20250219 | 125500 | 1746462460 | 10150 | 10150 | 10150 | 10140 | 47 |
| 404 | 20250219 | 125400 | 1745985730 | 10180 | 10180 | 10180 | 10180 | 11 |
| 405 | 20250219 | 125300 | 1745873750 | 10180 | 10150 | 10180 | 10150 | 339 |
| 406 | 20250219 | 125200 | 1742432600 | 10180 | 10180 | 10180 | 10180 | 44 |
| 407 | 20250219 | 125100 | 1741984680 | 10180 | 10150 | 10180 | 10150 | 58 |
| 408 | 20250219 | 125000 | 1741395830 | 10150 | 10150 | 10150 | 10150 | 1044 |
| 409 | 20250219 | 124900 | 1730799230 | 10150 | 10160 | 10160 | 10150 | 400 |
| 410 | 20250219 | 124800 | 1726738740 | 10160 | 10160 | 10160 | 10160 | 100 |
| 411 | 20250219 | 124700 | 1725722740 | 10180 | 10180 | 10180 | 10180 | 0 |
| 412 | 20250219 | 124600 | 1725722740 | 10180 | 10150 | 10180 | 10150 | 55 |
| 413 | 20250219 | 124500 | 1725164190 | 10180 | 10170 | 10180 | 10150 | 399 |
| 414 | 20250219 | 124400 | 1721113870 | 10180 | 10180 | 10180 | 10180 | 20 |
| 415 | 20250219 | 124300 | 1720910270 | 10150 | 10160 | 10160 | 10150 | 499 |
| 416 | 20250219 | 124200 | 1715843430 | 10160 | 10170 | 10170 | 10160 | 34 |
| 417 | 20250219 | 124100 | 1715497980 | 10180 | 10180 | 10180 | 10180 | 100 |
| 418 | 20250219 | 124000 | 1714479980 | 10170 | 10170 | 10170 | 10170 | 42 |
| 419 | 20250219 | 123900 | 1714052840 | 10170 | 10180 | 10180 | 10170 | 555 |
| 420 | 20250219 | 123800 | 1708405590 | 10180 | 10180 | 10180 | 10180 | 0 |
| 421 | 20250219 | 123700 | 1708405590 | 10180 | 10180 | 10180 | 10180 | 0 |
| 422 | 20250219 | 123600 | 1708405590 | 10180 | 10190 | 10190 | 10180 | 381 |
| 423 | 20250219 | 123500 | 1704523210 | 10190 | 10200 | 10200 | 10190 | 45 |
| 424 | 20250219 | 123400 | 1704064610 | 10190 | 10190 | 10190 | 10190 | 1984 |
| 425 | 20250219 | 123300 | 1683847650 | 10180 | 10200 | 10200 | 10180 | 850 |
| 426 | 20250219 | 123200 | 1675189130 | 10200 | 10190 | 10200 | 10190 | 1040 |
| 427 | 20250219 | 123100 | 1664591430 | 10190 | 10170 | 10190 | 10170 | 1269 |
| 428 | 20250219 | 123000 | 1651674240 | 10180 | 10160 | 10180 | 10150 | 5853 |
| 429 | 20250219 | 122900 | 1592254570 | 10150 | 10140 | 10150 | 10140 | 894 |
| 430 | 20250219 | 122800 | 1583181080 | 10140 | 10140 | 10140 | 10140 | 101 |
| 431 | 20250219 | 122700 | 1582156940 | 10140 | 10140 | 10140 | 10140 | 0 |
| 432 | 20250219 | 122600 | 1582156940 | 10140 | 10150 | 10150 | 10140 | 35 |
| 433 | 20250219 | 122500 | 1581801990 | 10140 | 10140 | 10140 | 10140 | 17 |
| 434 | 20250219 | 122400 | 1581629610 | 10150 | 10150 | 10150 | 10150 | 160 |
| 435 | 20250219 | 122300 | 1580005610 | 10150 | 10150 | 10150 | 10150 | 0 |
| 436 | 20250219 | 122200 | 1580005610 | 10150 | 10150 | 10150 | 10150 | 101 |
| 437 | 20250219 | 122100 | 1578980460 | 10150 | 10150 | 10150 | 10150 | 0 |
| 438 | 20250219 | 122000 | 1578980460 | 10150 | 10150 | 10150 | 10150 | 0 |
| 439 | 20250219 | 121900 | 1578980460 | 10150 | 10150 | 10150 | 10150 | 56 |
| 440 | 20250219 | 121800 | 1578412060 | 10150 | 10150 | 10150 | 10150 | 444 |
| 441 | 20250219 | 121700 | 1573905460 | 10160 | 10160 | 10160 | 10160 | 28 |
| 442 | 20250219 | 121600 | 1573620980 | 10150 | 10160 | 10160 | 10150 | 606 |
| 443 | 20250219 | 121500 | 1567469290 | 10160 | 10160 | 10160 | 10160 | 29 |
| 444 | 20250219 | 121400 | 1567174650 | 10160 | 10160 | 10160 | 10160 | 0 |
| 445 | 20250219 | 121300 | 1567174650 | 10160 | 10170 | 10170 | 10160 | 280 |
| 446 | 20250219 | 121200 | 1564327800 | 10170 | 10170 | 10170 | 10170 | 99 |
| 447 | 20250219 | 121100 | 1563320970 | 10170 | 10170 | 10170 | 10170 | 0 |
| 448 | 20250219 | 121000 | 1563320970 | 10170 | 10170 | 10170 | 10170 | 2 |
| 449 | 20250219 | 120900 | 1563300630 | 10170 | 10170 | 10170 | 10160 | 98 |
| 450 | 20250219 | 120800 | 1562304000 | 10170 | 10170 | 10170 | 10170 | 289 |
| 451 | 20250219 | 120700 | 1559364870 | 10170 | 10190 | 10190 | 10170 | 285 |
| 452 | 20250219 | 120600 | 1556465240 | 10190 | 10190 | 10190 | 10190 | 0 |
| 453 | 20250219 | 120500 | 1556465240 | 10190 | 10180 | 10190 | 10180 | 805 |
| 454 | 20250219 | 120400 | 1548269920 | 10170 | 10170 | 10170 | 10170 | 5 |
| 455 | 20250219 | 120300 | 1548219070 | 10180 | 10180 | 10180 | 10180 | 7 |
| 456 | 20250219 | 120200 | 1548147810 | 10160 | 10170 | 10180 | 10160 | 736 |
| 457 | 20250219 | 120100 | 1540660540 | 10160 | 10160 | 10160 | 10160 | 12 |
| 458 | 20250219 | 120000 | 1540538620 | 10180 | 10160 | 10180 | 10150 | 463 |
| 459 | 20250219 | 115900 | 1535836260 | 10180 | 10180 | 10180 | 10180 | 6 |
| 460 | 20250219 | 115800 | 1535775180 | 10180 | 10180 | 10180 | 10180 | 0 |
| 461 | 20250219 | 115700 | 1535775180 | 10180 | 10170 | 10180 | 10170 | 107 |
| 462 | 20250219 | 115600 | 1534686970 | 10180 | 10180 | 10180 | 10180 | 50 |
| 463 | 20250219 | 115500 | 1534177970 | 10180 | 10170 | 10180 | 10170 | 3 |
| 464 | 20250219 | 115400 | 1534147440 | 10180 | 10170 | 10180 | 10170 | 16 |
| 465 | 20250219 | 115300 | 1533984700 | 10160 | 10160 | 10160 | 10160 | 112 |
| 466 | 20250219 | 115200 | 1532846780 | 10160 | 10160 | 10160 | 10160 | 20 |
| 467 | 20250219 | 115100 | 1532643580 | 10160 | 10160 | 10160 | 10160 | 20 |
| 468 | 20250219 | 115000 | 1532440380 | 10140 | 10140 | 10140 | 10140 | 0 |
| 469 | 20250219 | 114900 | 1532440380 | 10140 | 10130 | 10140 | 10130 | 121 |
| 470 | 20250219 | 114800 | 1531214540 | 10140 | 10150 | 10150 | 10140 | 1156 |
| 471 | 20250219 | 114700 | 1519482990 | 10160 | 10160 | 10160 | 10160 | 476 |
| 472 | 20250219 | 114600 | 1514646830 | 10180 | 10180 | 10180 | 10180 | 1 |
| 473 | 20250219 | 114500 | 1514636650 | 10180 | 10180 | 10180 | 10180 | 0 |
| 474 | 20250219 | 114400 | 1514636650 | 10180 | 10180 | 10180 | 10180 | 0 |
| 475 | 20250219 | 114300 | 1514636650 | 10180 | 10170 | 10180 | 10170 | 709 |
| 476 | 20250219 | 114200 | 1507423510 | 10170 | 10180 | 10180 | 10170 | 209 |
| 477 | 20250219 | 114100 | 1505296380 | 10180 | 10180 | 10180 | 10180 | 56 |
| 478 | 20250219 | 114000 | 1504726300 | 10180 | 10180 | 10180 | 10170 | 165 |
| 479 | 20250219 | 113900 | 1503047000 | 10170 | 10170 | 10170 | 10170 | 0 |
| 480 | 20250219 | 113800 | 1503047000 | 10170 | 10170 | 10180 | 10170 | 111 |
| 481 | 20250219 | 113700 | 1501918030 | 10180 | 10180 | 10180 | 10180 | 517 |
| 482 | 20250219 | 113600 | 1496654970 | 10180 | 10180 | 10180 | 10180 | 2 |
| 483 | 20250219 | 113500 | 1496634610 | 10170 | 10170 | 10170 | 10170 | 170 |
| 484 | 20250219 | 113400 | 1494905710 | 10170 | 10170 | 10170 | 10170 | 102 |
| 485 | 20250219 | 113300 | 1493868370 | 10180 | 10170 | 10180 | 10170 | 428 |
| 486 | 20250219 | 113200 | 1489515330 | 10160 | 10160 | 10160 | 10160 | 0 |
| 487 | 20250219 | 113100 | 1489515330 | 10160 | 10160 | 10160 | 10160 | 0 |
| 488 | 20250219 | 113000 | 1489515330 | 10160 | 10170 | 10170 | 10160 | 381 |
| 489 | 20250219 | 112900 | 1485643060 | 10180 | 10180 | 10180 | 10180 | 20 |
| 490 | 20250219 | 112800 | 1485439460 | 10170 | 10180 | 10180 | 10170 | 139 |
| 491 | 20250219 | 112700 | 1484024450 | 10180 | 10180 | 10180 | 10180 | 155 |
| 492 | 20250219 | 112600 | 1482446550 | 10190 | 10210 | 10210 | 10190 | 813 |
| 493 | 20250219 | 112500 | 1474158230 | 10210 | 10210 | 10210 | 10210 | 10 |
| 494 | 20250219 | 112400 | 1474056130 | 10210 | 10200 | 10210 | 10190 | 1210 |
| 495 | 20250219 | 112300 | 1461705740 | 10200 | 10170 | 10210 | 10170 | 2416 |
| 496 | 20250219 | 112200 | 1437076400 | 10170 | 10170 | 10170 | 10160 | 776 |
| 497 | 20250219 | 112100 | 1429192060 | 10170 | 10130 | 10170 | 10130 | 41 |
| 498 | 20250219 | 112000 | 1428775130 | 10130 | 10170 | 10170 | 10130 | 801 |
| 499 | 20250219 | 111900 | 1420629000 | 10170 | 10170 | 10170 | 10170 | 1 |
| 500 | 20250219 | 111800 | 1420618830 | 10130 | 10160 | 10170 | 10130 | 547 |
| 501 | 20250219 | 111700 | 1415057730 | 10150 | 10150 | 10150 | 10150 | 256 |
| 502 | 20250219 | 111600 | 1412459330 | 10180 | 10180 | 10180 | 10180 | 50 |
| 503 | 20250219 | 111500 | 1411950330 | 10160 | 10180 | 10180 | 10160 | 700 |
| 504 | 20250219 | 111400 | 1404834910 | 10190 | 10190 | 10190 | 10190 | 0 |
| 505 | 20250219 | 111300 | 1404834910 | 10190 | 10180 | 10190 | 10180 | 10 |
| 506 | 20250219 | 111200 | 1404733060 | 10180 | 10170 | 10180 | 10170 | 214 |
| 507 | 20250219 | 111100 | 1402555980 | 10170 | 10160 | 10170 | 10160 | 20 |
| 508 | 20250219 | 111000 | 1402352740 | 10160 | 10150 | 10160 | 10150 | 386 |
| 509 | 20250219 | 110900 | 1398434540 | 10150 | 10140 | 10150 | 10140 | 251 |
| 510 | 20250219 | 110800 | 1395887760 | 10150 | 10170 | 10170 | 10150 | 844 |
| 511 | 20250219 | 110700 | 1387321120 | 10160 | 10160 | 10170 | 10160 | 287 |
| 512 | 20250219 | 110600 | 1384405180 | 10160 | 10160 | 10160 | 10160 | 110 |
| 513 | 20250219 | 110500 | 1383287580 | 10150 | 10160 | 10160 | 10150 | 64 |
| 514 | 20250219 | 110400 | 1382637380 | 10160 | 10160 | 10160 | 10160 | 510 |
| 515 | 20250219 | 110300 | 1377455780 | 10160 | 10160 | 10170 | 10150 | 391 |
| 516 | 20250219 | 110200 | 1373483710 | 10160 | 10190 | 10200 | 10160 | 1519 |
| 517 | 20250219 | 110100 | 1358018000 | 10180 | 10170 | 10180 | 10170 | 328 |
| 518 | 20250219 | 110000 | 1354681000 | 10180 | 10170 | 10180 | 10160 | 420 |
| 519 | 20250219 | 105900 | 1350409500 | 10170 | 10150 | 10170 | 10150 | 210 |
| 520 | 20250219 | 105800 | 1348276890 | 10150 | 10130 | 10150 | 10130 | 365 |
| 521 | 20250219 | 105700 | 1344578430 | 10130 | 10130 | 10130 | 10130 | 0 |
| 522 | 20250219 | 105600 | 1344578430 | 10130 | 10110 | 10130 | 10110 | 544 |
| 523 | 20250219 | 105500 | 1339076590 | 10090 | 10110 | 10110 | 10090 | 1019 |
| 524 | 20250219 | 105400 | 1328792120 | 10110 | 10110 | 10110 | 10110 | 1 |
| 525 | 20250219 | 105300 | 1328782010 | 10110 | 10110 | 10110 | 10110 | 2 |
| 526 | 20250219 | 105200 | 1328761790 | 10090 | 10100 | 10110 | 10090 | 580 |
| 527 | 20250219 | 105100 | 1322903790 | 10070 | 10100 | 10100 | 10070 | 158 |
| 528 | 20250219 | 105000 | 1321312520 | 10060 | 10100 | 10100 | 10060 | 43 |
| 529 | 20250219 | 104900 | 1320879860 | 10060 | 10090 | 10090 | 10060 | 543 |
| 530 | 20250219 | 104800 | 1315416090 | 10060 | 10070 | 10090 | 10060 | 83 |
| 531 | 20250219 | 104700 | 1314580290 | 10070 | 10100 | 10100 | 10070 | 68 |
| 532 | 20250219 | 104600 | 1313895470 | 10070 | 10100 | 10100 | 10070 | 69 |
| 533 | 20250219 | 104500 | 1313200340 | 10100 | 10100 | 10100 | 10100 | 0 |
| 534 | 20250219 | 104400 | 1313200340 | 10100 | 10070 | 10100 | 10070 | 29 |
| 535 | 20250219 | 104300 | 1312907890 | 10050 | 10100 | 10100 | 10050 | 16 |
| 536 | 20250219 | 104200 | 1312746740 | 10100 | 10060 | 10100 | 10050 | 577 |
| 537 | 20250219 | 104100 | 1306945040 | 10100 | 10100 | 10100 | 10100 | 1 |
| 538 | 20250219 | 104000 | 1306934940 | 10100 | 10100 | 10100 | 10100 | 654 |
| 539 | 20250219 | 103900 | 1300329540 | 10100 | 10100 | 10100 | 10100 | 0 |
| 540 | 20250219 | 103800 | 1300329540 | 10100 | 10060 | 10100 | 10050 | 1038 |
| 541 | 20250219 | 103700 | 1289892360 | 10060 | 10070 | 10070 | 10060 | 189 |
| 542 | 20250219 | 103600 | 1287989330 | 10070 | 10070 | 10070 | 10070 | 1 |
| 543 | 20250219 | 103500 | 1287979260 | 10100 | 10100 | 10100 | 10070 | 3865 |
| 544 | 20250219 | 103400 | 1249031600 | 10100 | 10100 | 10100 | 10100 | 170 |
| 545 | 20250219 | 103300 | 1247314600 | 10110 | 10130 | 10130 | 10110 | 78 |
| 546 | 20250219 | 103200 | 1246524980 | 10130 | 10120 | 10130 | 10120 | 14 |
| 547 | 20250219 | 103100 | 1246383170 | 10100 | 10120 | 10120 | 10100 | 539 |
| 548 | 20250219 | 103000 | 1240932270 | 10130 | 10090 | 10190 | 10090 | 3801 |
| 549 | 20250219 | 102900 | 1202307120 | 10100 | 10100 | 10100 | 10100 | 145 |
| 550 | 20250219 | 102800 | 1200842620 | 10100 | 10100 | 10100 | 10100 | 0 |
| 551 | 20250219 | 102700 | 1200842620 | 10100 | 10100 | 10100 | 10100 | 0 |
| 552 | 20250219 | 102600 | 1200842620 | 10100 | 10110 | 10110 | 10100 | 510 |
| 553 | 20250219 | 102500 | 1195691560 | 10110 | 10110 | 10110 | 10110 | 45 |
| 554 | 20250219 | 102400 | 1195236610 | 10110 | 10100 | 10130 | 10100 | 1623 |
| 555 | 20250219 | 102300 | 1178842010 | 10100 | 10130 | 10130 | 10100 | 4401 |
| 556 | 20250219 | 102200 | 1134335940 | 10160 | 10150 | 10160 | 10150 | 130 |
| 557 | 20250219 | 102100 | 1133015180 | 10130 | 10140 | 10140 | 10130 | 843 |
| 558 | 20250219 | 102000 | 1124474540 | 10160 | 10160 | 10160 | 10160 | 0 |
| 559 | 20250219 | 101900 | 1124474540 | 10160 | 10150 | 10160 | 10150 | 240 |
| 560 | 20250219 | 101800 | 1122036240 | 10150 | 10150 | 10150 | 10150 | 33 |
| 561 | 20250219 | 101700 | 1121701290 | 10140 | 10140 | 10140 | 10140 | 30 |
| 562 | 20250219 | 101600 | 1121397090 | 10150 | 10150 | 10150 | 10150 | 467 |
| 563 | 20250219 | 101500 | 1116657040 | 10130 | 10130 | 10130 | 10130 | 58 |
| 564 | 20250219 | 101400 | 1116069500 | 10130 | 10130 | 10130 | 10130 | 62 |
| 565 | 20250219 | 101300 | 1115441440 | 10120 | 10130 | 10150 | 10120 | 845 |
| 566 | 20250219 | 101200 | 1106879750 | 10150 | 10140 | 10170 | 10140 | 127 |
| 567 | 20250219 | 101100 | 1105589770 | 10130 | 10130 | 10130 | 10130 | 40 |
| 568 | 20250219 | 101000 | 1105184570 | 10130 | 10130 | 10130 | 10130 | 2934 |
| 569 | 20250219 | 100900 | 1075463150 | 10130 | 10130 | 10180 | 10130 | 517 |
| 570 | 20250219 | 100800 | 1070224940 | 10130 | 10160 | 10160 | 10130 | 300 |
| 571 | 20250219 | 100700 | 1067182030 | 10160 | 10160 | 10160 | 10140 | 159 |
| 572 | 20250219 | 100600 | 1065567750 | 10150 | 10160 | 10160 | 10150 | 1000 |
| 573 | 20250219 | 100500 | 1055417220 | 10160 | 10190 | 10190 | 10160 | 77 |
| 574 | 20250219 | 100400 | 1054634630 | 10190 | 10170 | 10190 | 10170 | 701 |
| 575 | 20250219 | 100300 | 1047503830 | 10180 | 10200 | 10200 | 10180 | 28 |
| 576 | 20250219 | 100200 | 1047218590 | 10200 | 10160 | 10200 | 10150 | 449 |
| 577 | 20250219 | 100100 | 1042651600 | 10170 | 10200 | 10200 | 10170 | 810 |
| 578 | 20250219 | 100000 | 1034402040 | 10200 | 10200 | 10200 | 10200 | 300 |
| 579 | 20250219 | 095900 | 1031342040 | 10200 | 10160 | 10200 | 10160 | 352 |
| 580 | 20250219 | 095800 | 1027753000 | 10160 | 10160 | 10160 | 10150 | 362 |
| 581 | 20250219 | 095700 | 1024077190 | 10190 | 10150 | 10190 | 10150 | 446 |
| 582 | 20250219 | 095600 | 1019535290 | 10200 | 10160 | 10200 | 10160 | 1580 |
| 583 | 20250219 | 095500 | 1003474180 | 10130 | 10120 | 10130 | 10120 | 380 |
| 584 | 20250219 | 095400 | 999628240 | 10120 | 10120 | 10130 | 10120 | 509 |
| 585 | 20250219 | 095300 | 994476330 | 10120 | 10130 | 10130 | 10120 | 445 |
| 586 | 20250219 | 095200 | 989971880 | 10120 | 10120 | 10130 | 10120 | 81 |
| 587 | 20250219 | 095100 | 989152140 | 10130 | 10130 | 10130 | 10120 | 2743 |
| 588 | 20250219 | 095000 | 961378770 | 10130 | 10150 | 10150 | 10130 | 1783 |
| 589 | 20250219 | 094900 | 943293740 | 10160 | 10160 | 10160 | 10160 | 354 |
| 590 | 20250219 | 094800 | 939697100 | 10160 | 10170 | 10170 | 10160 | 218 |
| 591 | 20250219 | 094700 | 937482020 | 10170 | 10190 | 10200 | 10160 | 1464 |
| 592 | 20250219 | 094600 | 922589730 | 10200 | 10200 | 10200 | 10200 | 29 |
| 593 | 20250219 | 094500 | 922293930 | 10200 | 10200 | 10200 | 10170 | 340 |
| 594 | 20250219 | 094400 | 918829140 | 10200 | 10170 | 10200 | 10170 | 2550 |
| 595 | 20250219 | 094300 | 892840740 | 10170 | 10160 | 10170 | 10160 | 192 |
| 596 | 20250219 | 094200 | 890889100 | 10150 | 10150 | 10150 | 10150 | 171 |
| 597 | 20250219 | 094100 | 889153450 | 10150 | 10160 | 10160 | 10150 | 716 |
| 598 | 20250219 | 094000 | 881881970 | 10160 | 10150 | 10160 | 10140 | 186 |
| 599 | 20250219 | 093900 | 879995510 | 10150 | 10140 | 10150 | 10140 | 253 |
| 600 | 20250219 | 093800 | 877429780 | 10140 | 10150 | 10150 | 10140 | 757 |
| 601 | 20250219 | 093700 | 869753600 | 10140 | 10160 | 10160 | 10140 | 62 |
| 602 | 20250219 | 093600 | 869124520 | 10140 | 10150 | 10150 | 10130 | 1683 |
| 603 | 20250219 | 093500 | 852057380 | 10150 | 10170 | 10170 | 10150 | 2025 |
| 604 | 20250219 | 093400 | 831503530 | 10170 | 10170 | 10200 | 10170 | 1569 |
| 605 | 20250219 | 093300 | 815546710 | 10170 | 10150 | 10170 | 10150 | 958 |
| 606 | 20250219 | 093200 | 805813850 | 10170 | 10170 | 10170 | 10170 | 3 |
| 607 | 20250219 | 093100 | 805783340 | 10170 | 10160 | 10170 | 10160 | 498 |
| 608 | 20250219 | 093000 | 800722430 | 10160 | 10150 | 10160 | 10150 | 250 |
| 609 | 20250219 | 092900 | 798184830 | 10160 | 10180 | 10180 | 10160 | 1472 |
| 610 | 20250219 | 092800 | 783216100 | 10200 | 10230 | 10250 | 10200 | 985 |
| 611 | 20250219 | 092700 | 773153130 | 10220 | 10210 | 10220 | 10210 | 366 |
| 612 | 20250219 | 092600 | 769413690 | 10260 | 10200 | 10270 | 10200 | 3405 |
| 613 | 20250219 | 092500 | 734496930 | 10200 | 10200 | 10210 | 10200 | 719 |
| 614 | 20250219 | 092400 | 727163120 | 10200 | 10150 | 10200 | 10150 | 635 |
| 615 | 20250219 | 092300 | 720716950 | 10190 | 10180 | 10190 | 10110 | 2015 |
| 616 | 20250219 | 092200 | 700228780 | 10180 | 10190 | 10190 | 10130 | 1963 |
| 617 | 20250219 | 092100 | 680335170 | 10140 | 10150 | 10170 | 10140 | 3940 |
| 618 | 20250219 | 092000 | 640318970 | 10150 | 10140 | 10160 | 10140 | 749 |
| 619 | 20250219 | 091900 | 632716620 | 10140 | 10150 | 10170 | 10140 | 1388 |
| 620 | 20250219 | 091800 | 618620970 | 10150 | 10160 | 10170 | 10130 | 2440 |
| 621 | 20250219 | 091700 | 593864650 | 10150 | 10170 | 10190 | 10150 | 2554 |
| 622 | 20250219 | 091600 | 567928620 | 10190 | 10170 | 10190 | 10160 | 1096 |
| 623 | 20250219 | 091500 | 556779160 | 10160 | 10250 | 10250 | 10160 | 1713 |
| 624 | 20250219 | 091400 | 539333800 | 10200 | 10260 | 10270 | 10200 | 5330 |
| 625 | 20250219 | 091300 | 484756820 | 10260 | 10250 | 10270 | 10240 | 1672 |
| 626 | 20250219 | 091200 | 467621840 | 10250 | 10250 | 10250 | 10250 | 213 |
| 627 | 20250219 | 091100 | 465438590 | 10250 | 10300 | 10300 | 10240 | 2855 |
| 628 | 20250219 | 091000 | 436071030 | 10300 | 10240 | 10300 | 10230 | 6623 |
| 629 | 20250219 | 090900 | 368052480 | 10240 | 10270 | 10270 | 10240 | 1813 |
| 630 | 20250219 | 090800 | 349457710 | 10270 | 10320 | 10320 | 10270 | 2057 |
| 631 | 20250219 | 090700 | 328300970 | 10290 | 10320 | 10330 | 10290 | 7044 |
| 632 | 20250219 | 090600 | 255719190 | 10330 | 10330 | 10370 | 10300 | 6039 |
| 633 | 20250219 | 090500 | 193273260 | 10330 | 10200 | 10390 | 10200 | 10885 |
| 634 | 20250219 | 090400 | 81146120 | 10200 | 10190 | 10200 | 10160 | 1816 |
| 635 | 20250219 | 090300 | 62647030 | 10170 | 10140 | 10180 | 10140 | 1283 |
| 636 | 20250219 | 090200 | 49613040 | 10150 | 10140 | 10150 | 10120 | 1111 |
| 637 | 20250219 | 090100 | 38344230 | 10150 | 10150 | 10150 | 10100 | 162 |
| 638 | 20250219 | 090000 | 36702580 | 10150 | 10200 | 10200 | 10100 | 3211 |