31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 11303 |
| 3 | 20250219 | 193600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 4 | 20250219 | 193500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 5 | 20250219 | 193400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 6 | 20250219 | 193300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 7 | 20250219 | 193200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 8 | 20250219 | 193100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 9 | 20250219 | 193000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 10 | 20250219 | 192900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 11 | 20250219 | 192800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 12 | 20250219 | 192700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 13 | 20250219 | 192600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 14 | 20250219 | 192500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 15 | 20250219 | 192400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 16 | 20250219 | 192300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 17 | 20250219 | 192200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 18 | 20250219 | 192100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 19 | 20250219 | 192000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 20 | 20250219 | 191900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 21 | 20250219 | 191800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 22 | 20250219 | 191700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 23 | 20250219 | 191600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 24 | 20250219 | 191500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 25 | 20250219 | 191400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 26 | 20250219 | 191300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 27 | 20250219 | 191200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 28 | 20250219 | 191100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 29 | 20250219 | 191000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 30 | 20250219 | 190900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 31 | 20250219 | 190800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 32 | 20250219 | 190700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 11303 |
| 33 | 20250219 | 190600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 34 | 20250219 | 190500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 35 | 20250219 | 190400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 36 | 20250219 | 190300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 37 | 20250219 | 190200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 38 | 20250219 | 190100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 39 | 20250219 | 190000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 40 | 20250219 | 185900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 41 | 20250219 | 185800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 42 | 20250219 | 185700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 43 | 20250219 | 185600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 44 | 20250219 | 185500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 45 | 20250219 | 185400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 46 | 20250219 | 185300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 47 | 20250219 | 185200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 48 | 20250219 | 185100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 49 | 20250219 | 185000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 50 | 20250219 | 184900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 51 | 20250219 | 184800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 52 | 20250219 | 184700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 53 | 20250219 | 184600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 54 | 20250219 | 184500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 55 | 20250219 | 184400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 56 | 20250219 | 184300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 57 | 20250219 | 184200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 58 | 20250219 | 184100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 59 | 20250219 | 184000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 60 | 20250219 | 183900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 61 | 20250219 | 183800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 62 | 20250219 | 183700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 11303 |
| 63 | 20250219 | 183600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 64 | 20250219 | 183500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 65 | 20250219 | 183400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 66 | 20250219 | 183300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 67 | 20250219 | 183200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 68 | 20250219 | 183100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 69 | 20250219 | 183000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 70 | 20250219 | 182900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 71 | 20250219 | 182800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 72 | 20250219 | 182700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 73 | 20250219 | 182600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 74 | 20250219 | 182500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 75 | 20250219 | 182400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 76 | 20250219 | 182300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 77 | 20250219 | 182200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 78 | 20250219 | 182100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 79 | 20250219 | 182000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 80 | 20250219 | 181900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 81 | 20250219 | 181800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 82 | 20250219 | 181700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 83 | 20250219 | 181600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 84 | 20250219 | 181500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 85 | 20250219 | 181400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 86 | 20250219 | 181300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 87 | 20250219 | 181200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 88 | 20250219 | 181100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 89 | 20250219 | 181000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 90 | 20250219 | 180900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 91 | 20250219 | 180800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 92 | 20250219 | 180700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 11303 |
| 93 | 20250219 | 180600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 94 | 20250219 | 180500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 95 | 20250219 | 180400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 96 | 20250219 | 180300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 97 | 20250219 | 180200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 98 | 20250219 | 180100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 99 | 20250219 | 180000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 100 | 20250219 | 175900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 101 | 20250219 | 175800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 102 | 20250219 | 175700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 103 | 20250219 | 175600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 104 | 20250219 | 175500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 105 | 20250219 | 175400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 106 | 20250219 | 175300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 107 | 20250219 | 175200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 108 | 20250219 | 175100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 109 | 20250219 | 175000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 110 | 20250219 | 174900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 111 | 20250219 | 174800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 112 | 20250219 | 174700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 113 | 20250219 | 174600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 114 | 20250219 | 174500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 115 | 20250219 | 174400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 116 | 20250219 | 174300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 117 | 20250219 | 174200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 118 | 20250219 | 174100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 119 | 20250219 | 174000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 120 | 20250219 | 173900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 121 | 20250219 | 173800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 122 | 20250219 | 173700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 11303 |
| 123 | 20250219 | 173600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 124 | 20250219 | 173500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 125 | 20250219 | 173400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 126 | 20250219 | 173300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 127 | 20250219 | 173200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 128 | 20250219 | 173100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 129 | 20250219 | 173000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 130 | 20250219 | 172900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 131 | 20250219 | 172800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 132 | 20250219 | 172700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 133 | 20250219 | 172600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 134 | 20250219 | 172500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 135 | 20250219 | 172400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 136 | 20250219 | 172300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 137 | 20250219 | 172200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 138 | 20250219 | 172100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 139 | 20250219 | 172000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 140 | 20250219 | 171900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 141 | 20250219 | 171800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 142 | 20250219 | 171700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 143 | 20250219 | 171600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 144 | 20250219 | 171500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 145 | 20250219 | 171400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 146 | 20250219 | 171300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 147 | 20250219 | 171200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 148 | 20250219 | 171100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 149 | 20250219 | 171000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 150 | 20250219 | 170900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 151 | 20250219 | 170800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 152 | 20250219 | 170700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 11303 |
| 153 | 20250219 | 170600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 154 | 20250219 | 170500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 155 | 20250219 | 170400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 156 | 20250219 | 170300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 157 | 20250219 | 170200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 158 | 20250219 | 170100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 159 | 20250219 | 170000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 160 | 20250219 | 165900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 161 | 20250219 | 165800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 162 | 20250219 | 165700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 163 | 20250219 | 165600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 164 | 20250219 | 165500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 165 | 20250219 | 165400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 166 | 20250219 | 165300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 167 | 20250219 | 165200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 168 | 20250219 | 165100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 169 | 20250219 | 165000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 170 | 20250219 | 164900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 171 | 20250219 | 164800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 172 | 20250219 | 164700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 173 | 20250219 | 164600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 174 | 20250219 | 164500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 175 | 20250219 | 164400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 176 | 20250219 | 164300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 177 | 20250219 | 164200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 178 | 20250219 | 164100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 179 | 20250219 | 164000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 180 | 20250219 | 163900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 181 | 20250219 | 163800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 182 | 20250219 | 163700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 11303 |
| 183 | 20250219 | 163600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 184 | 20250219 | 163500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 185 | 20250219 | 163400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 186 | 20250219 | 163300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 187 | 20250219 | 163200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 188 | 20250219 | 163100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 189 | 20250219 | 163000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 190 | 20250219 | 162900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 191 | 20250219 | 162800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 192 | 20250219 | 162700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 193 | 20250219 | 162600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 194 | 20250219 | 162500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 195 | 20250219 | 162400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 196 | 20250219 | 162300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 197 | 20250219 | 162200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 198 | 20250219 | 162100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 199 | 20250219 | 162000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 200 | 20250219 | 161900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 201 | 20250219 | 161800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 202 | 20250219 | 161700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 203 | 20250219 | 161600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 204 | 20250219 | 161500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 205 | 20250219 | 161400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 206 | 20250219 | 161300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 207 | 20250219 | 161200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 208 | 20250219 | 161100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 209 | 20250219 | 161000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 210 | 20250219 | 160900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 211 | 20250219 | 160800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 212 | 20250219 | 160700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 11303 |
| 213 | 20250219 | 160600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 214 | 20250219 | 160500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 215 | 20250219 | 160400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 216 | 20250219 | 160300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 217 | 20250219 | 160200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 218 | 20250219 | 160100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 219 | 20250219 | 160000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 220 | 20250219 | 155900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 221 | 20250219 | 155800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 222 | 20250219 | 155700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 223 | 20250219 | 155600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 224 | 20250219 | 155500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 225 | 20250219 | 155400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 226 | 20250219 | 155300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 227 | 20250219 | 155200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 228 | 20250219 | 155100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 229 | 20250219 | 155000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 230 | 20250219 | 154900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 231 | 20250219 | 154800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 232 | 20250219 | 154700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 233 | 20250219 | 154600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 234 | 20250219 | 154500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 235 | 20250219 | 154400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 236 | 20250219 | 154300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 237 | 20250219 | 154200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 238 | 20250219 | 154100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 239 | 20250219 | 154000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 240 | 20250219 | 153900 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 241 | 20250219 | 153800 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 242 | 20250219 | 153700 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 11303 |
| 243 | 20250219 | 153600 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 244 | 20250219 | 153500 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 245 | 20250219 | 153400 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 246 | 20250219 | 153300 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 247 | 20250219 | 153200 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 248 | 20250219 | 153100 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 0 |
| 249 | 20250219 | 153000 | 1520196530 | 1542 | 1542 | 1542 | 1542 | 11303 |
| 250 | 20250219 | 152900 | 1502767304 | 1541 | 1541 | 1541 | 1541 | 0 |
| 251 | 20250219 | 152800 | 1502767304 | 1541 | 1541 | 1541 | 1541 | 0 |
| 252 | 20250219 | 152700 | 1502767304 | 1541 | 1541 | 1541 | 1541 | 0 |
| 253 | 20250219 | 152600 | 1502767304 | 1541 | 1541 | 1541 | 1541 | 0 |
| 254 | 20250219 | 152500 | 1502767304 | 1541 | 1541 | 1541 | 1541 | 0 |
| 255 | 20250219 | 152400 | 1502767304 | 1541 | 1541 | 1541 | 1541 | 0 |
| 256 | 20250219 | 152300 | 1502767304 | 1541 | 1541 | 1541 | 1541 | 0 |
| 257 | 20250219 | 152200 | 1502767304 | 1541 | 1541 | 1541 | 1541 | 0 |
| 258 | 20250219 | 152100 | 1502767304 | 1541 | 1541 | 1541 | 1541 | 0 |
| 259 | 20250219 | 152000 | 1502767304 | 1541 | 1541 | 1541 | 1541 | 0 |
| 260 | 20250219 | 151900 | 1502767304 | 1541 | 1538 | 1541 | 1538 | 6417 |
| 261 | 20250219 | 151800 | 1492892706 | 1538 | 1538 | 1538 | 1538 | 1950 |
| 262 | 20250219 | 151700 | 1489893606 | 1538 | 1538 | 1538 | 1537 | 17 |
| 263 | 20250219 | 151600 | 1489867465 | 1538 | 1537 | 1538 | 1537 | 1761 |
| 264 | 20250219 | 151500 | 1487160438 | 1538 | 1537 | 1538 | 1536 | 6206 |
| 265 | 20250219 | 151400 | 1477625315 | 1537 | 1536 | 1537 | 1536 | 270 |
| 266 | 20250219 | 151300 | 1477210326 | 1537 | 1536 | 1537 | 1536 | 4752 |
| 267 | 20250219 | 151200 | 1469906752 | 1537 | 1536 | 1537 | 1536 | 784 |
| 268 | 20250219 | 151100 | 1468701746 | 1536 | 1537 | 1537 | 1536 | 300 |
| 269 | 20250219 | 151000 | 1468240746 | 1537 | 1537 | 1537 | 1537 | 620 |
| 270 | 20250219 | 150900 | 1467287806 | 1537 | 1537 | 1537 | 1537 | 100 |
| 271 | 20250219 | 150800 | 1467134106 | 1537 | 1537 | 1539 | 1537 | 17008 |
| 272 | 20250219 | 150700 | 1440978626 | 1537 | 1536 | 1537 | 1536 | 2801 |
| 273 | 20250219 | 150600 | 1436676289 | 1537 | 1537 | 1537 | 1536 | 1036 |
| 274 | 20250219 | 150500 | 1435084791 | 1537 | 1536 | 1537 | 1535 | 4414 |
| 275 | 20250219 | 150400 | 1428305585 | 1536 | 1537 | 1537 | 1536 | 2901 |
| 276 | 20250219 | 150300 | 1423849331 | 1538 | 1538 | 1538 | 1538 | 0 |
| 277 | 20250219 | 150200 | 1423849331 | 1538 | 1537 | 1538 | 1537 | 1107 |
| 278 | 20250219 | 150100 | 1422147772 | 1538 | 1537 | 1538 | 1537 | 3525 |
| 279 | 20250219 | 150000 | 1416729806 | 1537 | 1538 | 1538 | 1537 | 48 |
| 280 | 20250219 | 145900 | 1416655983 | 1537 | 1538 | 1538 | 1537 | 63 |
| 281 | 20250219 | 145800 | 1416559137 | 1537 | 1537 | 1537 | 1537 | 10 |
| 282 | 20250219 | 145700 | 1416543767 | 1538 | 1537 | 1538 | 1536 | 1424 |
| 283 | 20250219 | 145600 | 1414355110 | 1537 | 1537 | 1537 | 1537 | 137 |
| 284 | 20250219 | 145500 | 1414144541 | 1537 | 1536 | 1537 | 1536 | 4810 |
| 285 | 20250219 | 145400 | 1406756271 | 1537 | 1537 | 1538 | 1537 | 115 |
| 286 | 20250219 | 145300 | 1406579514 | 1538 | 1538 | 1538 | 1538 | 245 |
| 287 | 20250219 | 145200 | 1406202704 | 1538 | 1538 | 1538 | 1538 | 636 |
| 288 | 20250219 | 145100 | 1405224536 | 1538 | 1536 | 1538 | 1536 | 3 |
| 289 | 20250219 | 145000 | 1405219924 | 1539 | 1539 | 1539 | 1539 | 500 |
| 290 | 20250219 | 144900 | 1404450424 | 1539 | 1539 | 1539 | 1539 | 0 |
| 291 | 20250219 | 144800 | 1404450424 | 1539 | 1536 | 1539 | 1536 | 70 |
| 292 | 20250219 | 144700 | 1404342901 | 1539 | 1537 | 1539 | 1537 | 1991 |
| 293 | 20250219 | 144600 | 1401282732 | 1537 | 1539 | 1539 | 1537 | 16 |
| 294 | 20250219 | 144500 | 1401258128 | 1536 | 1536 | 1536 | 1536 | 3040 |
| 295 | 20250219 | 144400 | 1396588688 | 1536 | 1538 | 1538 | 1536 | 26099 |
| 296 | 20250219 | 144300 | 1356460929 | 1538 | 1538 | 1538 | 1538 | 618 |
| 297 | 20250219 | 144200 | 1355510445 | 1538 | 1538 | 1538 | 1538 | 300 |
| 298 | 20250219 | 144100 | 1355049045 | 1539 | 1539 | 1539 | 1539 | 0 |
| 299 | 20250219 | 144000 | 1355049045 | 1539 | 1539 | 1539 | 1539 | 70 |
| 300 | 20250219 | 143900 | 1354941315 | 1539 | 1538 | 1539 | 1538 | 1493 |
| 301 | 20250219 | 143800 | 1352645080 | 1536 | 1536 | 1536 | 1536 | 1871 |
| 302 | 20250219 | 143700 | 1349771224 | 1536 | 1538 | 1538 | 1536 | 10162 |
| 303 | 20250219 | 143600 | 1334162206 | 1538 | 1537 | 1538 | 1537 | 1923 |
| 304 | 20250219 | 143500 | 1331206553 | 1536 | 1536 | 1536 | 1536 | 105 |
| 305 | 20250219 | 143400 | 1331045273 | 1537 | 1536 | 1537 | 1536 | 341 |
| 306 | 20250219 | 143300 | 1330521490 | 1537 | 1536 | 1537 | 1536 | 2801 |
| 307 | 20250219 | 143200 | 1326219150 | 1536 | 1535 | 1536 | 1535 | 1411 |
| 308 | 20250219 | 143100 | 1324053261 | 1536 | 1536 | 1536 | 1536 | 2035 |
| 309 | 20250219 | 143000 | 1320927501 | 1536 | 1536 | 1536 | 1536 | 368 |
| 310 | 20250219 | 142900 | 1320362253 | 1537 | 1537 | 1537 | 1537 | 200 |
| 311 | 20250219 | 142800 | 1320054853 | 1537 | 1535 | 1537 | 1535 | 1126 |
| 312 | 20250219 | 142700 | 1318326315 | 1536 | 1536 | 1536 | 1535 | 3072 |
| 313 | 20250219 | 142600 | 1313607924 | 1537 | 1536 | 1537 | 1536 | 11 |
| 314 | 20250219 | 142500 | 1313591027 | 1537 | 1537 | 1537 | 1537 | 291 |
| 315 | 20250219 | 142400 | 1313143760 | 1538 | 1537 | 1538 | 1537 | 4015 |
| 316 | 20250219 | 142300 | 1306972626 | 1537 | 1535 | 1537 | 1535 | 2020 |
| 317 | 20250219 | 142200 | 1303870538 | 1535 | 1533 | 1535 | 1533 | 16834 |
| 318 | 20250219 | 142100 | 1278063962 | 1533 | 1533 | 1533 | 1532 | 106 |
| 319 | 20250219 | 142000 | 1277901564 | 1533 | 1533 | 1533 | 1532 | 404 |
| 320 | 20250219 | 141900 | 1277282532 | 1533 | 1533 | 1533 | 1533 | 1254 |
| 321 | 20250219 | 141800 | 1275360150 | 1533 | 1533 | 1533 | 1533 | 75 |
| 322 | 20250219 | 141700 | 1275245175 | 1533 | 1533 | 1533 | 1532 | 424 |
| 323 | 20250219 | 141600 | 1274595283 | 1533 | 1533 | 1533 | 1533 | 500 |
| 324 | 20250219 | 141500 | 1273828783 | 1533 | 1532 | 1533 | 1532 | 51 |
| 325 | 20250219 | 141400 | 1273750650 | 1533 | 1533 | 1533 | 1533 | 952 |
| 326 | 20250219 | 141300 | 1272291234 | 1533 | 1534 | 1534 | 1533 | 2246 |
| 327 | 20250219 | 141200 | 1268847264 | 1533 | 1532 | 1533 | 1532 | 938 |
| 328 | 20250219 | 141100 | 1267409469 | 1533 | 1533 | 1533 | 1532 | 1420 |
| 329 | 20250219 | 141000 | 1265233361 | 1534 | 1533 | 1534 | 1533 | 2150 |
| 330 | 20250219 | 140900 | 1261937259 | 1535 | 1535 | 1535 | 1535 | 2 |
| 331 | 20250219 | 140800 | 1261934189 | 1536 | 1536 | 1536 | 1536 | 0 |
| 332 | 20250219 | 140700 | 1261934189 | 1536 | 1532 | 1536 | 1532 | 6 |
| 333 | 20250219 | 140600 | 1261924977 | 1536 | 1536 | 1536 | 1536 | 6 |
| 334 | 20250219 | 140500 | 1261915761 | 1533 | 1536 | 1537 | 1533 | 1002 |
| 335 | 20250219 | 140400 | 1260379688 | 1533 | 1537 | 1537 | 1533 | 702 |
| 336 | 20250219 | 140300 | 1259303514 | 1537 | 1535 | 1537 | 1534 | 3475 |
| 337 | 20250219 | 140200 | 1253971622 | 1537 | 1537 | 1537 | 1537 | 0 |
| 338 | 20250219 | 140100 | 1253971622 | 1537 | 1537 | 1537 | 1537 | 1 |
| 339 | 20250219 | 140000 | 1253970085 | 1537 | 1537 | 1537 | 1537 | 601 |
| 340 | 20250219 | 135900 | 1253046348 | 1537 | 1537 | 1537 | 1537 | 0 |
| 341 | 20250219 | 135800 | 1253046348 | 1537 | 1536 | 1537 | 1536 | 96 |
| 342 | 20250219 | 135700 | 1252898797 | 1536 | 1536 | 1536 | 1536 | 17 |
| 343 | 20250219 | 135600 | 1252872685 | 1538 | 1532 | 1538 | 1531 | 765 |
| 344 | 20250219 | 135500 | 1251700645 | 1532 | 1532 | 1532 | 1531 | 1123 |
| 345 | 20250219 | 135400 | 1249980491 | 1532 | 1533 | 1533 | 1532 | 1524 |
| 346 | 20250219 | 135300 | 1247645707 | 1536 | 1536 | 1536 | 1536 | 0 |
| 347 | 20250219 | 135200 | 1247645707 | 1536 | 1536 | 1536 | 1536 | 2 |
| 348 | 20250219 | 135100 | 1247642635 | 1532 | 1534 | 1536 | 1532 | 2533 |
| 349 | 20250219 | 135000 | 1243761234 | 1538 | 1533 | 1538 | 1533 | 484 |
| 350 | 20250219 | 134900 | 1243018622 | 1538 | 1536 | 1538 | 1533 | 2340 |
| 351 | 20250219 | 134800 | 1239425463 | 1536 | 1533 | 1536 | 1533 | 4010 |
| 352 | 20250219 | 134700 | 1233278103 | 1536 | 1536 | 1536 | 1536 | 5 |
| 353 | 20250219 | 134600 | 1233270423 | 1533 | 1533 | 1536 | 1533 | 2832 |
| 354 | 20250219 | 134500 | 1228928955 | 1537 | 1537 | 1537 | 1535 | 345 |
| 355 | 20250219 | 134400 | 1228399290 | 1537 | 1537 | 1537 | 1537 | 102 |
| 356 | 20250219 | 134300 | 1228242516 | 1535 | 1532 | 1535 | 1532 | 129 |
| 357 | 20250219 | 134200 | 1228044681 | 1535 | 1533 | 1535 | 1533 | 10437 |
| 358 | 20250219 | 134100 | 1212044750 | 1535 | 1535 | 1535 | 1535 | 10 |
| 359 | 20250219 | 134000 | 1212029400 | 1535 | 1535 | 1535 | 1535 | 164 |
| 360 | 20250219 | 133900 | 1211777660 | 1532 | 1533 | 1535 | 1532 | 4016 |
| 361 | 20250219 | 133800 | 1205624942 | 1532 | 1532 | 1536 | 1532 | 118 |
| 362 | 20250219 | 133700 | 1205443756 | 1536 | 1535 | 1536 | 1532 | 14028 |
| 363 | 20250219 | 133600 | 1183949111 | 1535 | 1537 | 1537 | 1535 | 1241 |
| 364 | 20250219 | 133500 | 1182041702 | 1535 | 1535 | 1537 | 1535 | 951 |
| 365 | 20250219 | 133400 | 1180581915 | 1538 | 1538 | 1538 | 1538 | 0 |
| 366 | 20250219 | 133300 | 1180581915 | 1538 | 1535 | 1538 | 1535 | 8 |
| 367 | 20250219 | 133200 | 1180569614 | 1538 | 1537 | 1538 | 1537 | 1000 |
| 368 | 20250219 | 133100 | 1179031937 | 1537 | 1535 | 1537 | 1535 | 144 |
| 369 | 20250219 | 133000 | 1178810629 | 1535 | 1537 | 1538 | 1535 | 1224 |
| 370 | 20250219 | 132900 | 1176929559 | 1538 | 1538 | 1538 | 1538 | 101 |
| 371 | 20250219 | 132800 | 1176774221 | 1538 | 1539 | 1539 | 1538 | 505 |
| 372 | 20250219 | 132700 | 1175997526 | 1537 | 1537 | 1537 | 1537 | 200 |
| 373 | 20250219 | 132600 | 1175690126 | 1539 | 1539 | 1539 | 1539 | 100 |
| 374 | 20250219 | 132500 | 1175536226 | 1539 | 1539 | 1539 | 1537 | 8923 |
| 375 | 20250219 | 132400 | 1161811844 | 1539 | 1537 | 1539 | 1536 | 507 |
| 376 | 20250219 | 132300 | 1161032771 | 1537 | 1537 | 1537 | 1536 | 2582 |
| 377 | 20250219 | 132200 | 1157064290 | 1538 | 1537 | 1538 | 1537 | 160 |
| 378 | 20250219 | 132100 | 1156818369 | 1539 | 1539 | 1539 | 1539 | 15 |
| 379 | 20250219 | 132000 | 1156795284 | 1540 | 1540 | 1540 | 1540 | 1 |
| 380 | 20250219 | 131900 | 1156793744 | 1540 | 1540 | 1540 | 1540 | 3291 |
| 381 | 20250219 | 131800 | 1151725604 | 1541 | 1537 | 1542 | 1536 | 59 |
| 382 | 20250219 | 131700 | 1151634948 | 1541 | 1534 | 1541 | 1534 | 2176 |
| 383 | 20250219 | 131600 | 1148282264 | 1534 | 1543 | 1543 | 1534 | 555 |
| 384 | 20250219 | 131500 | 1147430213 | 1543 | 1534 | 1543 | 1534 | 135886 |
| 385 | 20250219 | 131400 | 938709319 | 1534 | 1534 | 1534 | 1534 | 170 |
| 386 | 20250219 | 131300 | 938448539 | 1535 | 1535 | 1535 | 1535 | 200 |
| 387 | 20250219 | 131200 | 938141539 | 1535 | 1535 | 1535 | 1535 | 1 |
| 388 | 20250219 | 131100 | 938140004 | 1531 | 1535 | 1535 | 1531 | 2 |
| 389 | 20250219 | 131000 | 938136938 | 1536 | 1536 | 1536 | 1536 | 200 |
| 390 | 20250219 | 130900 | 937829738 | 1536 | 1536 | 1536 | 1536 | 100 |
| 391 | 20250219 | 130800 | 937676138 | 1537 | 1533 | 1537 | 1533 | 16019 |
| 392 | 20250219 | 130700 | 913089592 | 1533 | 1530 | 1533 | 1530 | 7910 |
| 393 | 20250219 | 130600 | 900984877 | 1530 | 1529 | 1530 | 1529 | 252 |
| 394 | 20250219 | 130500 | 900599567 | 1530 | 1529 | 1530 | 1529 | 256 |
| 395 | 20250219 | 130400 | 900208138 | 1530 | 1530 | 1530 | 1530 | 6 |
| 396 | 20250219 | 130300 | 900198958 | 1530 | 1530 | 1530 | 1530 | 0 |
| 397 | 20250219 | 130200 | 900198958 | 1530 | 1528 | 1530 | 1528 | 8 |
| 398 | 20250219 | 130100 | 900186730 | 1530 | 1530 | 1530 | 1530 | 0 |
| 399 | 20250219 | 130000 | 900186730 | 1530 | 1530 | 1530 | 1530 | 9 |
| 400 | 20250219 | 125900 | 900172960 | 1530 | 1530 | 1530 | 1529 | 10125 |
| 401 | 20250219 | 125800 | 884691783 | 1530 | 1530 | 1530 | 1529 | 581 |
| 402 | 20250219 | 125700 | 883803180 | 1529 | 1530 | 1530 | 1529 | 626 |
| 403 | 20250219 | 125600 | 882845976 | 1530 | 1529 | 1530 | 1529 | 145 |
| 404 | 20250219 | 125500 | 882624131 | 1530 | 1530 | 1531 | 1530 | 1819 |
| 405 | 20250219 | 125400 | 879841060 | 1531 | 1532 | 1532 | 1531 | 2088 |
| 406 | 20250219 | 125300 | 876644182 | 1532 | 1532 | 1532 | 1532 | 47 |
| 407 | 20250219 | 125200 | 876572178 | 1532 | 1531 | 1532 | 1531 | 2501 |
| 408 | 20250219 | 125100 | 872741647 | 1532 | 1532 | 1532 | 1532 | 1020 |
| 409 | 20250219 | 125000 | 871179007 | 1532 | 1532 | 1532 | 1532 | 250 |
| 410 | 20250219 | 124900 | 870796007 | 1532 | 1531 | 1532 | 1531 | 430 |
| 411 | 20250219 | 124800 | 870137675 | 1531 | 1532 | 1532 | 1531 | 1723 |
| 412 | 20250219 | 124700 | 867498043 | 1532 | 1532 | 1532 | 1532 | 4819 |
| 413 | 20250219 | 124600 | 860115335 | 1531 | 1532 | 1532 | 1531 | 596 |
| 414 | 20250219 | 124500 | 859202266 | 1532 | 1532 | 1532 | 1532 | 0 |
| 415 | 20250219 | 124400 | 859202266 | 1532 | 1532 | 1532 | 1532 | 101 |
| 416 | 20250219 | 124300 | 859047534 | 1532 | 1532 | 1532 | 1532 | 632 |
| 417 | 20250219 | 124200 | 858079310 | 1532 | 1532 | 1532 | 1532 | 10 |
| 418 | 20250219 | 124100 | 858063990 | 1532 | 1532 | 1532 | 1530 | 3348 |
| 419 | 20250219 | 124000 | 852938276 | 1531 | 1531 | 1532 | 1531 | 1392 |
| 420 | 20250219 | 123900 | 850806404 | 1531 | 1530 | 1531 | 1530 | 1002 |
| 421 | 20250219 | 123800 | 849273342 | 1530 | 1530 | 1530 | 1530 | 2195 |
| 422 | 20250219 | 123700 | 845914992 | 1530 | 1530 | 1530 | 1530 | 3904 |
| 423 | 20250219 | 123600 | 839941872 | 1530 | 1529 | 1530 | 1529 | 82 |
| 424 | 20250219 | 123500 | 839816492 | 1530 | 1530 | 1530 | 1530 | 500 |
| 425 | 20250219 | 123400 | 839051492 | 1530 | 1530 | 1530 | 1530 | 1000 |
| 426 | 20250219 | 123300 | 837521492 | 1530 | 1529 | 1530 | 1529 | 4 |
| 427 | 20250219 | 123200 | 837515375 | 1529 | 1530 | 1530 | 1529 | 5410 |
| 428 | 20250219 | 123100 | 829238713 | 1530 | 1530 | 1530 | 1530 | 166 |
| 429 | 20250219 | 123000 | 828984733 | 1530 | 1529 | 1530 | 1529 | 300 |
| 430 | 20250219 | 122900 | 828525833 | 1529 | 1528 | 1529 | 1528 | 2652 |
| 431 | 20250219 | 122800 | 824472056 | 1529 | 1529 | 1529 | 1529 | 0 |
| 432 | 20250219 | 122700 | 824472056 | 1529 | 1529 | 1529 | 1529 | 0 |
| 433 | 20250219 | 122600 | 824472056 | 1529 | 1529 | 1529 | 1529 | 2 |
| 434 | 20250219 | 122500 | 824468998 | 1529 | 1529 | 1529 | 1529 | 1000 |
| 435 | 20250219 | 122400 | 822939998 | 1529 | 1529 | 1529 | 1529 | 100 |
| 436 | 20250219 | 122300 | 822787098 | 1529 | 1528 | 1529 | 1528 | 732 |
| 437 | 20250219 | 122200 | 821668596 | 1529 | 1528 | 1529 | 1527 | 61 |
| 438 | 20250219 | 122100 | 821575387 | 1528 | 1528 | 1529 | 1528 | 488 |
| 439 | 20250219 | 122000 | 820829722 | 1528 | 1528 | 1528 | 1528 | 0 |
| 440 | 20250219 | 121900 | 820829722 | 1528 | 1527 | 1528 | 1527 | 105 |
| 441 | 20250219 | 121800 | 820669382 | 1527 | 1527 | 1527 | 1527 | 70 |
| 442 | 20250219 | 121700 | 820562492 | 1528 | 1528 | 1528 | 1528 | 65 |
| 443 | 20250219 | 121600 | 820463172 | 1528 | 1527 | 1528 | 1527 | 491 |
| 444 | 20250219 | 121500 | 819713362 | 1527 | 1526 | 1527 | 1526 | 968 |
| 445 | 20250219 | 121400 | 818235326 | 1527 | 1527 | 1527 | 1527 | 101 |
| 446 | 20250219 | 121300 | 818081099 | 1527 | 1527 | 1527 | 1527 | 549 |
| 447 | 20250219 | 121200 | 817242776 | 1527 | 1527 | 1527 | 1527 | 0 |
| 448 | 20250219 | 121100 | 817242776 | 1527 | 1526 | 1527 | 1526 | 13 |
| 449 | 20250219 | 121000 | 817222929 | 1526 | 1526 | 1526 | 1526 | 3 |
| 450 | 20250219 | 120900 | 817218351 | 1526 | 1526 | 1526 | 1526 | 1791 |
| 451 | 20250219 | 120800 | 814485285 | 1527 | 1527 | 1527 | 1526 | 1108 |
| 452 | 20250219 | 120700 | 812794415 | 1527 | 1527 | 1527 | 1527 | 1 |
| 453 | 20250219 | 120600 | 812792888 | 1527 | 1526 | 1527 | 1526 | 272 |
| 454 | 20250219 | 120500 | 812377715 | 1526 | 1526 | 1526 | 1526 | 1744 |
| 455 | 20250219 | 120400 | 809716371 | 1526 | 1526 | 1526 | 1526 | 109 |
| 456 | 20250219 | 120300 | 809550037 | 1526 | 1526 | 1526 | 1526 | 9 |
| 457 | 20250219 | 120200 | 809536303 | 1527 | 1527 | 1527 | 1527 | 0 |
| 458 | 20250219 | 120100 | 809536303 | 1527 | 1527 | 1527 | 1527 | 6 |
| 459 | 20250219 | 120000 | 809527141 | 1527 | 1527 | 1527 | 1526 | 56 |
| 460 | 20250219 | 115900 | 809441630 | 1527 | 1527 | 1527 | 1527 | 146 |
| 461 | 20250219 | 115800 | 809218688 | 1527 | 1527 | 1527 | 1527 | 12 |
| 462 | 20250219 | 115700 | 809200364 | 1525 | 1525 | 1526 | 1525 | 812 |
| 463 | 20250219 | 115600 | 807962062 | 1525 | 1526 | 1526 | 1525 | 574 |
| 464 | 20250219 | 115500 | 807086602 | 1526 | 1526 | 1526 | 1526 | 773 |
| 465 | 20250219 | 115400 | 805907004 | 1527 | 1527 | 1527 | 1527 | 25 |
| 466 | 20250219 | 115300 | 805868829 | 1527 | 1527 | 1527 | 1527 | 1 |
| 467 | 20250219 | 115200 | 805867302 | 1527 | 1526 | 1527 | 1526 | 2295 |
| 468 | 20250219 | 115100 | 802365127 | 1527 | 1527 | 1527 | 1527 | 0 |
| 469 | 20250219 | 115000 | 802365127 | 1527 | 1527 | 1527 | 1527 | 0 |
| 470 | 20250219 | 114900 | 802365127 | 1527 | 1527 | 1527 | 1525 | 2107 |
| 471 | 20250219 | 114800 | 799151842 | 1527 | 1526 | 1527 | 1526 | 1002 |
| 472 | 20250219 | 114700 | 797622788 | 1527 | 1527 | 1527 | 1527 | 0 |
| 473 | 20250219 | 114600 | 797622788 | 1527 | 1526 | 1527 | 1526 | 6 |
| 474 | 20250219 | 114500 | 797613627 | 1526 | 1527 | 1527 | 1526 | 40 |
| 475 | 20250219 | 114400 | 797552577 | 1527 | 1527 | 1527 | 1526 | 1033 |
| 476 | 20250219 | 114300 | 795976181 | 1527 | 1527 | 1527 | 1527 | 4 |
| 477 | 20250219 | 114200 | 795970073 | 1526 | 1527 | 1527 | 1526 | 59 |
| 478 | 20250219 | 114100 | 795879981 | 1527 | 1527 | 1527 | 1527 | 325 |
| 479 | 20250219 | 114000 | 795383706 | 1526 | 1526 | 1526 | 1526 | 2573 |
| 480 | 20250219 | 113900 | 791457308 | 1526 | 1526 | 1526 | 1525 | 2507 |
| 481 | 20250219 | 113800 | 787632691 | 1526 | 1526 | 1526 | 1525 | 6667 |
| 482 | 20250219 | 113700 | 777465099 | 1526 | 1527 | 1529 | 1526 | 2889 |
| 483 | 20250219 | 113600 | 773055465 | 1527 | 1526 | 1527 | 1526 | 1322 |
| 484 | 20250219 | 113500 | 771036971 | 1527 | 1528 | 1528 | 1527 | 1341 |
| 485 | 20250219 | 113400 | 768989259 | 1530 | 1530 | 1530 | 1530 | 0 |
| 486 | 20250219 | 113300 | 768989259 | 1530 | 1530 | 1530 | 1530 | 1 |
| 487 | 20250219 | 113200 | 768987729 | 1529 | 1529 | 1529 | 1529 | 0 |
| 488 | 20250219 | 113100 | 768987729 | 1529 | 1529 | 1530 | 1529 | 2719 |
| 489 | 20250219 | 113000 | 764830376 | 1529 | 1529 | 1529 | 1529 | 1017 |
| 490 | 20250219 | 112900 | 763275383 | 1529 | 1527 | 1529 | 1526 | 1481 |
| 491 | 20250219 | 112800 | 761013940 | 1529 | 1529 | 1529 | 1529 | 5 |
| 492 | 20250219 | 112700 | 761006295 | 1527 | 1528 | 1528 | 1527 | 535 |
| 493 | 20250219 | 112600 | 760189340 | 1529 | 1529 | 1529 | 1529 | 1 |
| 494 | 20250219 | 112500 | 760187811 | 1529 | 1529 | 1529 | 1529 | 97 |
| 495 | 20250219 | 112400 | 760039498 | 1529 | 1529 | 1529 | 1529 | 2 |
| 496 | 20250219 | 112300 | 760036440 | 1529 | 1529 | 1529 | 1529 | 0 |
| 497 | 20250219 | 112200 | 760036440 | 1529 | 1529 | 1529 | 1529 | 1355 |
| 498 | 20250219 | 112100 | 757964645 | 1527 | 1527 | 1529 | 1527 | 1355 |
| 499 | 20250219 | 112000 | 755895558 | 1527 | 1526 | 1527 | 1526 | 1178 |
| 500 | 20250219 | 111900 | 754096753 | 1527 | 1527 | 1527 | 1527 | 0 |
| 501 | 20250219 | 111800 | 754096753 | 1527 | 1528 | 1528 | 1527 | 1278 |
| 502 | 20250219 | 111700 | 752145246 | 1527 | 1527 | 1527 | 1527 | 3510 |
| 503 | 20250219 | 111600 | 746785476 | 1529 | 1530 | 1530 | 1528 | 4700 |
| 504 | 20250219 | 111500 | 739603271 | 1530 | 1529 | 1530 | 1528 | 3655 |
| 505 | 20250219 | 111400 | 734015327 | 1531 | 1529 | 1531 | 1529 | 672 |
| 506 | 20250219 | 111300 | 732986976 | 1530 | 1531 | 1531 | 1530 | 2379 |
| 507 | 20250219 | 111200 | 729346686 | 1531 | 1531 | 1531 | 1530 | 803 |
| 508 | 20250219 | 111100 | 728117849 | 1532 | 1532 | 1532 | 1531 | 3076 |
| 509 | 20250219 | 111000 | 723408490 | 1531 | 1531 | 1531 | 1531 | 138 |
| 510 | 20250219 | 110900 | 723197212 | 1532 | 1532 | 1532 | 1531 | 1390 |
| 511 | 20250219 | 110800 | 721068322 | 1532 | 1532 | 1532 | 1532 | 708 |
| 512 | 20250219 | 110700 | 719983666 | 1532 | 1532 | 1532 | 1532 | 0 |
| 513 | 20250219 | 110600 | 719983666 | 1532 | 1529 | 1532 | 1529 | 314 |
| 514 | 20250219 | 110500 | 719503244 | 1530 | 1530 | 1530 | 1530 | 0 |
| 515 | 20250219 | 110400 | 719503244 | 1530 | 1530 | 1530 | 1530 | 9 |
| 516 | 20250219 | 110300 | 719489474 | 1530 | 1530 | 1530 | 1529 | 239 |
| 517 | 20250219 | 110200 | 719123823 | 1530 | 1532 | 1532 | 1530 | 1968 |
| 518 | 20250219 | 110100 | 716112779 | 1530 | 1529 | 1530 | 1529 | 450 |
| 519 | 20250219 | 110000 | 715424282 | 1530 | 1529 | 1530 | 1529 | 80 |
| 520 | 20250219 | 105900 | 715301960 | 1530 | 1530 | 1530 | 1530 | 0 |
| 521 | 20250219 | 105800 | 715301960 | 1530 | 1529 | 1530 | 1528 | 3109 |
| 522 | 20250219 | 105700 | 710549648 | 1530 | 1530 | 1530 | 1530 | 746 |
| 523 | 20250219 | 105600 | 709408268 | 1530 | 1530 | 1533 | 1530 | 1287 |
| 524 | 20250219 | 105500 | 707439152 | 1533 | 1529 | 1533 | 1528 | 2238 |
| 525 | 20250219 | 105400 | 704017548 | 1530 | 1532 | 1532 | 1528 | 3631 |
| 526 | 20250219 | 105300 | 698464821 | 1531 | 1534 | 1534 | 1531 | 693 |
| 527 | 20250219 | 105200 | 697402037 | 1534 | 1533 | 1534 | 1533 | 2004 |
| 528 | 20250219 | 105100 | 694329901 | 1533 | 1531 | 1533 | 1531 | 516 |
| 529 | 20250219 | 105000 | 693538899 | 1532 | 1534 | 1534 | 1532 | 2082 |
| 530 | 20250219 | 104900 | 690347401 | 1532 | 1534 | 1534 | 1532 | 22 |
| 531 | 20250219 | 104800 | 690313693 | 1534 | 1534 | 1534 | 1534 | 178 |
| 532 | 20250219 | 104700 | 690040641 | 1534 | 1530 | 1534 | 1528 | 1635 |
| 533 | 20250219 | 104600 | 687540678 | 1528 | 1527 | 1528 | 1527 | 9889 |
| 534 | 20250219 | 104500 | 672436317 | 1527 | 1527 | 1527 | 1525 | 240 |
| 535 | 20250219 | 104400 | 672069891 | 1525 | 1527 | 1527 | 1525 | 272 |
| 536 | 20250219 | 104300 | 671654687 | 1527 | 1527 | 1527 | 1527 | 8 |
| 537 | 20250219 | 104200 | 671642471 | 1527 | 1526 | 1527 | 1525 | 5306 |
| 538 | 20250219 | 104100 | 663546015 | 1526 | 1527 | 1527 | 1526 | 5055 |
| 539 | 20250219 | 104000 | 655827250 | 1526 | 1527 | 1527 | 1526 | 2748 |
| 540 | 20250219 | 103900 | 651632487 | 1527 | 1526 | 1528 | 1526 | 1957 |
| 541 | 20250219 | 103800 | 648642779 | 1527 | 1527 | 1528 | 1527 | 116 |
| 542 | 20250219 | 103700 | 648465645 | 1528 | 1528 | 1528 | 1528 | 6 |
| 543 | 20250219 | 103600 | 648456477 | 1529 | 1527 | 1530 | 1527 | 1853 |
| 544 | 20250219 | 103500 | 645624650 | 1530 | 1525 | 1530 | 1525 | 11872 |
| 545 | 20250219 | 103400 | 627490620 | 1525 | 1525 | 1525 | 1525 | 345 |
| 546 | 20250219 | 103300 | 626964495 | 1525 | 1525 | 1525 | 1525 | 1406 |
| 547 | 20250219 | 103200 | 624820345 | 1525 | 1525 | 1526 | 1525 | 5405 |
| 548 | 20250219 | 103100 | 616577715 | 1526 | 1526 | 1526 | 1526 | 106 |
| 549 | 20250219 | 103000 | 616415959 | 1526 | 1527 | 1527 | 1526 | 124 |
| 550 | 20250219 | 102900 | 616226711 | 1528 | 1526 | 1528 | 1526 | 2722 |
| 551 | 20250219 | 102800 | 612071735 | 1526 | 1529 | 1529 | 1526 | 4539 |
| 552 | 20250219 | 102700 | 605142584 | 1528 | 1529 | 1529 | 1528 | 145 |
| 553 | 20250219 | 102600 | 604920919 | 1530 | 1530 | 1530 | 1530 | 3 |
| 554 | 20250219 | 102500 | 604916329 | 1529 | 1529 | 1530 | 1528 | 1184 |
| 555 | 20250219 | 102400 | 603106459 | 1530 | 1530 | 1530 | 1530 | 1 |
| 556 | 20250219 | 102300 | 603104929 | 1530 | 1529 | 1530 | 1529 | 250 |
| 557 | 20250219 | 102200 | 602722579 | 1530 | 1530 | 1530 | 1530 | 1 |
| 558 | 20250219 | 102100 | 602721049 | 1530 | 1527 | 1530 | 1527 | 6903 |
| 559 | 20250219 | 102000 | 592166178 | 1526 | 1527 | 1527 | 1526 | 1706 |
| 560 | 20250219 | 101900 | 589561966 | 1528 | 1528 | 1528 | 1527 | 759 |
| 561 | 20250219 | 101800 | 588402764 | 1528 | 1527 | 1528 | 1526 | 1388 |
| 562 | 20250219 | 101700 | 586284274 | 1527 | 1527 | 1528 | 1527 | 2197 |
| 563 | 20250219 | 101600 | 582927951 | 1528 | 1528 | 1528 | 1528 | 0 |
| 564 | 20250219 | 101500 | 582927951 | 1528 | 1528 | 1528 | 1527 | 457 |
| 565 | 20250219 | 101400 | 582230108 | 1526 | 1526 | 1526 | 1526 | 129 |
| 566 | 20250219 | 101300 | 582033254 | 1526 | 1528 | 1528 | 1526 | 2564 |
| 567 | 20250219 | 101200 | 578119462 | 1526 | 1529 | 1529 | 1526 | 1525 |
| 568 | 20250219 | 101100 | 575787809 | 1529 | 1529 | 1529 | 1529 | 2 |
| 569 | 20250219 | 101000 | 575784751 | 1529 | 1527 | 1529 | 1527 | 1006 |
| 570 | 20250219 | 100900 | 574247579 | 1529 | 1528 | 1529 | 1528 | 12 |
| 571 | 20250219 | 100800 | 574229238 | 1529 | 1529 | 1529 | 1523 | 22006 |
| 572 | 20250219 | 100700 | 540684651 | 1529 | 1529 | 1529 | 1526 | 1503 |
| 573 | 20250219 | 100600 | 538391064 | 1529 | 1529 | 1529 | 1526 | 208 |
| 574 | 20250219 | 100500 | 538073632 | 1526 | 1528 | 1528 | 1526 | 9118 |
| 575 | 20250219 | 100400 | 524153021 | 1528 | 1527 | 1528 | 1526 | 5285 |
| 576 | 20250219 | 100300 | 516087816 | 1527 | 1527 | 1528 | 1527 | 1578 |
| 577 | 20250219 | 100200 | 513678201 | 1527 | 1528 | 1528 | 1527 | 4028 |
| 578 | 20250219 | 100100 | 507526794 | 1528 | 1528 | 1529 | 1527 | 2905 |
| 579 | 20250219 | 100000 | 503088159 | 1529 | 1529 | 1529 | 1528 | 1252 |
| 580 | 20250219 | 095900 | 501174790 | 1529 | 1528 | 1529 | 1528 | 1692 |
| 581 | 20250219 | 095800 | 498589122 | 1530 | 1529 | 1530 | 1529 | 12 |
| 582 | 20250219 | 095700 | 498570773 | 1529 | 1530 | 1530 | 1529 | 1378 |
| 583 | 20250219 | 095600 | 496463311 | 1530 | 1530 | 1530 | 1528 | 3386 |
| 584 | 20250219 | 095500 | 491284811 | 1530 | 1531 | 1532 | 1530 | 2984 |
| 585 | 20250219 | 095400 | 486718687 | 1532 | 1535 | 1535 | 1531 | 4895 |
| 586 | 20250219 | 095300 | 479218771 | 1535 | 1534 | 1535 | 1533 | 600 |
| 587 | 20250219 | 095200 | 478298933 | 1535 | 1535 | 1535 | 1534 | 71 |
| 588 | 20250219 | 095100 | 478190011 | 1535 | 1534 | 1535 | 1534 | 600 |
| 589 | 20250219 | 095000 | 477269111 | 1535 | 1535 | 1536 | 1535 | 1373 |
| 590 | 20250219 | 094900 | 475161541 | 1535 | 1535 | 1535 | 1534 | 3817 |
| 591 | 20250219 | 094800 | 469305736 | 1535 | 1535 | 1536 | 1535 | 7546 |
| 592 | 20250219 | 094700 | 457722512 | 1536 | 1535 | 1536 | 1535 | 593 |
| 593 | 20250219 | 094600 | 456812114 | 1536 | 1538 | 1538 | 1536 | 7 |
| 594 | 20250219 | 094500 | 456801358 | 1539 | 1539 | 1539 | 1539 | 129 |
| 595 | 20250219 | 094400 | 456602827 | 1540 | 1540 | 1540 | 1540 | 76 |
| 596 | 20250219 | 094300 | 456485787 | 1540 | 1536 | 1540 | 1534 | 6209 |
| 597 | 20250219 | 094200 | 446942405 | 1536 | 1535 | 1536 | 1531 | 2436 |
| 598 | 20250219 | 094100 | 443206197 | 1535 | 1532 | 1535 | 1531 | 5252 |
| 599 | 20250219 | 094000 | 435160233 | 1533 | 1533 | 1533 | 1533 | 1172 |
| 600 | 20250219 | 093900 | 433363557 | 1533 | 1533 | 1533 | 1533 | 695 |
| 601 | 20250219 | 093800 | 432298122 | 1533 | 1533 | 1533 | 1533 | 1129 |
| 602 | 20250219 | 093700 | 430567365 | 1534 | 1531 | 1534 | 1531 | 2620 |
| 603 | 20250219 | 093600 | 426549785 | 1534 | 1532 | 1534 | 1531 | 6661 |
| 604 | 20250219 | 093500 | 416343423 | 1531 | 1534 | 1534 | 1531 | 2504 |
| 605 | 20250219 | 093400 | 412509626 | 1531 | 1531 | 1534 | 1530 | 2039 |
| 606 | 20250219 | 093300 | 409388650 | 1534 | 1531 | 1534 | 1531 | 6592 |
| 607 | 20250219 | 093200 | 399295146 | 1532 | 1532 | 1532 | 1531 | 1859 |
| 608 | 20250219 | 093100 | 396448443 | 1531 | 1534 | 1534 | 1531 | 3461 |
| 609 | 20250219 | 093000 | 391146509 | 1533 | 1538 | 1538 | 1533 | 6166 |
| 610 | 20250219 | 092900 | 381693836 | 1533 | 1538 | 1538 | 1533 | 2705 |
| 611 | 20250219 | 092800 | 377546073 | 1538 | 1538 | 1538 | 1534 | 242 |
| 612 | 20250219 | 092700 | 377174077 | 1540 | 1539 | 1540 | 1539 | 3002 |
| 613 | 20250219 | 092600 | 372553997 | 1540 | 1540 | 1540 | 1540 | 3 |
| 614 | 20250219 | 092500 | 372549377 | 1540 | 1540 | 1540 | 1533 | 2139 |
| 615 | 20250219 | 092400 | 369270227 | 1541 | 1543 | 1543 | 1532 | 30438 |
| 616 | 20250219 | 092300 | 322551751 | 1540 | 1544 | 1544 | 1539 | 25 |
| 617 | 20250219 | 092200 | 322513208 | 1544 | 1543 | 1544 | 1537 | 4006 |
| 618 | 20250219 | 092100 | 316339795 | 1544 | 1541 | 1544 | 1541 | 5389 |
| 619 | 20250219 | 092000 | 308029842 | 1542 | 1541 | 1542 | 1536 | 3034 |
| 620 | 20250219 | 091900 | 303357447 | 1542 | 1540 | 1542 | 1535 | 870 |
| 621 | 20250219 | 091800 | 302018270 | 1540 | 1541 | 1541 | 1540 | 597 |
| 622 | 20250219 | 091700 | 301098693 | 1535 | 1535 | 1539 | 1534 | 6193 |
| 623 | 20250219 | 091600 | 291588478 | 1535 | 1540 | 1540 | 1534 | 3819 |
| 624 | 20250219 | 091500 | 285719735 | 1540 | 1534 | 1540 | 1533 | 2100 |
| 625 | 20250219 | 091400 | 282499177 | 1540 | 1539 | 1540 | 1532 | 5113 |
| 626 | 20250219 | 091300 | 274644649 | 1540 | 1543 | 1543 | 1530 | 1512 |
| 627 | 20250219 | 091200 | 272320633 | 1543 | 1530 | 1543 | 1530 | 5810 |
| 628 | 20250219 | 091100 | 263386771 | 1528 | 1535 | 1535 | 1528 | 1237 |
| 629 | 20250219 | 091000 | 261491987 | 1535 | 1534 | 1535 | 1527 | 7489 |
| 630 | 20250219 | 090900 | 250024082 | 1526 | 1534 | 1534 | 1524 | 25018 |
| 631 | 20250219 | 090800 | 211747091 | 1534 | 1536 | 1538 | 1534 | 1920 |
| 632 | 20250219 | 090700 | 208799835 | 1538 | 1540 | 1541 | 1536 | 22861 |
| 633 | 20250219 | 090600 | 173658372 | 1544 | 1543 | 1544 | 1541 | 27604 |
| 634 | 20250219 | 090500 | 131074833 | 1544 | 1544 | 1544 | 1543 | 2169 |
| 635 | 20250219 | 090400 | 127726189 | 1547 | 1543 | 1547 | 1543 | 5091 |
| 636 | 20250219 | 090300 | 119870739 | 1547 | 1546 | 1547 | 1540 | 13835 |
| 637 | 20250219 | 090200 | 98542391 | 1548 | 1544 | 1553 | 1542 | 9281 |
| 638 | 20250219 | 090100 | 84204199 | 1553 | 1549 | 1555 | 1541 | 42808 |
| 639 | 20250219 | 090000 | 17971679 | 1548 | 1549 | 1553 | 1547 | 11601 |