30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 65624 |
| 3 | 20250219 | 190000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 4 | 20250219 | 185900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 5 | 20250219 | 185800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 6 | 20250219 | 185700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 7 | 20250219 | 185600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 8 | 20250219 | 185500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 9 | 20250219 | 185400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 10 | 20250219 | 185300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 11 | 20250219 | 185200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 12 | 20250219 | 185100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 13 | 20250219 | 185000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 14 | 20250219 | 184900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 15 | 20250219 | 184800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 16 | 20250219 | 184700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 17 | 20250219 | 184600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 18 | 20250219 | 184500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 19 | 20250219 | 184400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 20 | 20250219 | 184300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 21 | 20250219 | 184200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 22 | 20250219 | 184100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 23 | 20250219 | 184000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 24 | 20250219 | 183900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 25 | 20250219 | 183800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 26 | 20250219 | 183700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 27 | 20250219 | 183600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 28 | 20250219 | 183500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 29 | 20250219 | 183400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 30 | 20250219 | 183300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 31 | 20250219 | 183200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 32 | 20250219 | 183100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 65624 |
| 33 | 20250219 | 183000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 34 | 20250219 | 182900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 35 | 20250219 | 182800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 36 | 20250219 | 182700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 37 | 20250219 | 182600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 38 | 20250219 | 182500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 39 | 20250219 | 182400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 40 | 20250219 | 182300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 41 | 20250219 | 182200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 42 | 20250219 | 182100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 43 | 20250219 | 182000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 44 | 20250219 | 181900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 45 | 20250219 | 181800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 46 | 20250219 | 181700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 47 | 20250219 | 181600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 48 | 20250219 | 181500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 49 | 20250219 | 181400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 50 | 20250219 | 181300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 51 | 20250219 | 181200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 52 | 20250219 | 181100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 53 | 20250219 | 181000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 54 | 20250219 | 180900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 55 | 20250219 | 180800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 56 | 20250219 | 180700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 57 | 20250219 | 180600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 58 | 20250219 | 180500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 59 | 20250219 | 180400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 60 | 20250219 | 180300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 61 | 20250219 | 180200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 62 | 20250219 | 180100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 65624 |
| 63 | 20250219 | 180000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 64 | 20250219 | 175900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 65 | 20250219 | 175800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 66 | 20250219 | 175700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 67 | 20250219 | 175600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 68 | 20250219 | 175500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 69 | 20250219 | 175400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 70 | 20250219 | 175300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 71 | 20250219 | 175200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 72 | 20250219 | 175100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 73 | 20250219 | 175000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 74 | 20250219 | 174900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 75 | 20250219 | 174800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 76 | 20250219 | 174700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 77 | 20250219 | 174600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 78 | 20250219 | 174500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 79 | 20250219 | 174400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 80 | 20250219 | 174300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 81 | 20250219 | 174200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 82 | 20250219 | 174100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 83 | 20250219 | 174000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 84 | 20250219 | 173900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 85 | 20250219 | 173800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 86 | 20250219 | 173700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 87 | 20250219 | 173600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 88 | 20250219 | 173500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 89 | 20250219 | 173400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 90 | 20250219 | 173300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 91 | 20250219 | 173200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 92 | 20250219 | 173100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 65624 |
| 93 | 20250219 | 173000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 94 | 20250219 | 172900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 95 | 20250219 | 172800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 96 | 20250219 | 172700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 97 | 20250219 | 172600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 98 | 20250219 | 172500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 99 | 20250219 | 172400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 100 | 20250219 | 172300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 101 | 20250219 | 172200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 102 | 20250219 | 172100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 103 | 20250219 | 172000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 104 | 20250219 | 171900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 105 | 20250219 | 171800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 106 | 20250219 | 171700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 107 | 20250219 | 171600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 108 | 20250219 | 171500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 109 | 20250219 | 171400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 110 | 20250219 | 171300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 111 | 20250219 | 171200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 112 | 20250219 | 171100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 113 | 20250219 | 171000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 114 | 20250219 | 170900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 115 | 20250219 | 170800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 116 | 20250219 | 170700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 117 | 20250219 | 170600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 118 | 20250219 | 170500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 119 | 20250219 | 170400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 120 | 20250219 | 170300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 121 | 20250219 | 170200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 122 | 20250219 | 170100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 65624 |
| 123 | 20250219 | 170000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 124 | 20250219 | 165900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 125 | 20250219 | 165800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 126 | 20250219 | 165700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 127 | 20250219 | 165600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 128 | 20250219 | 165500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 129 | 20250219 | 165400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 130 | 20250219 | 165300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 131 | 20250219 | 165200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 132 | 20250219 | 165100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 133 | 20250219 | 165000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 134 | 20250219 | 164900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 135 | 20250219 | 164800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 136 | 20250219 | 164700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 137 | 20250219 | 164600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 138 | 20250219 | 164500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 139 | 20250219 | 164400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 140 | 20250219 | 164300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 141 | 20250219 | 164200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 142 | 20250219 | 164100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 143 | 20250219 | 164000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 144 | 20250219 | 163900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 145 | 20250219 | 163800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 146 | 20250219 | 163700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 147 | 20250219 | 163600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 148 | 20250219 | 163500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 149 | 20250219 | 163400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 150 | 20250219 | 163300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 151 | 20250219 | 163200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 152 | 20250219 | 163100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 65624 |
| 153 | 20250219 | 163000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 154 | 20250219 | 162900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 155 | 20250219 | 162800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 156 | 20250219 | 162700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 157 | 20250219 | 162600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 158 | 20250219 | 162500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 159 | 20250219 | 162400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 160 | 20250219 | 162300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 161 | 20250219 | 162200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 162 | 20250219 | 162100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 163 | 20250219 | 162000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 164 | 20250219 | 161900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 165 | 20250219 | 161800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 166 | 20250219 | 161700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 167 | 20250219 | 161600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 168 | 20250219 | 161500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 169 | 20250219 | 161400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 170 | 20250219 | 161300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 171 | 20250219 | 161200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 172 | 20250219 | 161100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 173 | 20250219 | 161000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 174 | 20250219 | 160900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 175 | 20250219 | 160800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 176 | 20250219 | 160700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 177 | 20250219 | 160600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 178 | 20250219 | 160500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 179 | 20250219 | 160400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 180 | 20250219 | 160300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 181 | 20250219 | 160200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 182 | 20250219 | 160100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 65624 |
| 183 | 20250219 | 160000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 184 | 20250219 | 155900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 185 | 20250219 | 155800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 186 | 20250219 | 155700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 187 | 20250219 | 155600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 188 | 20250219 | 155500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 189 | 20250219 | 155400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 190 | 20250219 | 155300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 191 | 20250219 | 155200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 192 | 20250219 | 155100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 193 | 20250219 | 155000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 194 | 20250219 | 154900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 195 | 20250219 | 154800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 196 | 20250219 | 154700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 197 | 20250219 | 154600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 198 | 20250219 | 154500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 199 | 20250219 | 154400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 200 | 20250219 | 154300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 201 | 20250219 | 154200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 202 | 20250219 | 154100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 203 | 20250219 | 154000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 204 | 20250219 | 153900 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 205 | 20250219 | 153800 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 206 | 20250219 | 153700 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 207 | 20250219 | 153600 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 208 | 20250219 | 153500 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 209 | 20250219 | 153400 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 210 | 20250219 | 153300 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 211 | 20250219 | 153200 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 0 |
| 212 | 20250219 | 153100 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 65624 |
| 213 | 20250219 | 153000 | 7423707235 | 1589 | 1589 | 1589 | 1589 | 65624 |
| 214 | 20250219 | 152900 | 7319430699 | 1579 | 1579 | 1579 | 1579 | 0 |
| 215 | 20250219 | 152800 | 7319430699 | 1579 | 1579 | 1579 | 1579 | 0 |
| 216 | 20250219 | 152700 | 7319430699 | 1579 | 1579 | 1579 | 1579 | 0 |
| 217 | 20250219 | 152600 | 7319430699 | 1579 | 1579 | 1579 | 1579 | 0 |
| 218 | 20250219 | 152500 | 7319430699 | 1579 | 1579 | 1579 | 1579 | 0 |
| 219 | 20250219 | 152400 | 7319430699 | 1579 | 1579 | 1579 | 1579 | 0 |
| 220 | 20250219 | 152300 | 7319430699 | 1579 | 1579 | 1579 | 1579 | 0 |
| 221 | 20250219 | 152200 | 7319430699 | 1579 | 1579 | 1579 | 1579 | 0 |
| 222 | 20250219 | 152100 | 7319430699 | 1579 | 1579 | 1579 | 1579 | 0 |
| 223 | 20250219 | 152000 | 7319430699 | 1579 | 1579 | 1579 | 1579 | 0 |
| 224 | 20250219 | 151900 | 7319430699 | 1579 | 1579 | 1582 | 1578 | 5269 |
| 225 | 20250219 | 151800 | 7311106925 | 1578 | 1582 | 1582 | 1578 | 8661 |
| 226 | 20250219 | 151700 | 7297421889 | 1582 | 1580 | 1582 | 1580 | 7599 |
| 227 | 20250219 | 151600 | 7285407157 | 1580 | 1581 | 1583 | 1580 | 18099 |
| 228 | 20250219 | 151500 | 7256790624 | 1581 | 1583 | 1583 | 1581 | 12068 |
| 229 | 20250219 | 151400 | 7237707139 | 1582 | 1582 | 1583 | 1582 | 2773 |
| 230 | 20250219 | 151300 | 7233319274 | 1583 | 1583 | 1584 | 1581 | 5993 |
| 231 | 20250219 | 151200 | 7223832905 | 1583 | 1587 | 1589 | 1583 | 23227 |
| 232 | 20250219 | 151100 | 7186985340 | 1587 | 1586 | 1590 | 1583 | 14060 |
| 233 | 20250219 | 151000 | 7164663745 | 1586 | 1581 | 1586 | 1581 | 9423 |
| 234 | 20250219 | 150900 | 7149744774 | 1585 | 1582 | 1585 | 1580 | 7272 |
| 235 | 20250219 | 150800 | 7138223721 | 1582 | 1579 | 1585 | 1579 | 42765 |
| 236 | 20250219 | 150700 | 7070608414 | 1578 | 1578 | 1578 | 1575 | 4928 |
| 237 | 20250219 | 150600 | 7062832522 | 1578 | 1574 | 1578 | 1574 | 2669 |
| 238 | 20250219 | 150500 | 7058626589 | 1572 | 1573 | 1573 | 1572 | 5383 |
| 239 | 20250219 | 150400 | 7050162847 | 1572 | 1572 | 1573 | 1572 | 4702 |
| 240 | 20250219 | 150300 | 7042769253 | 1572 | 1573 | 1576 | 1572 | 7331 |
| 241 | 20250219 | 150200 | 7031235940 | 1576 | 1577 | 1578 | 1573 | 4788 |
| 242 | 20250219 | 150100 | 7023686571 | 1576 | 1576 | 1576 | 1573 | 9907 |
| 243 | 20250219 | 150000 | 7008087301 | 1577 | 1576 | 1577 | 1576 | 738 |
| 244 | 20250219 | 145900 | 7006924013 | 1577 | 1576 | 1577 | 1575 | 3675 |
| 245 | 20250219 | 145800 | 7001132266 | 1576 | 1576 | 1577 | 1576 | 4297 |
| 246 | 20250219 | 145700 | 6994356037 | 1576 | 1576 | 1577 | 1576 | 276 |
| 247 | 20250219 | 145600 | 6993920910 | 1577 | 1576 | 1578 | 1576 | 2383 |
| 248 | 20250219 | 145500 | 6990164855 | 1578 | 1575 | 1578 | 1575 | 5731 |
| 249 | 20250219 | 145400 | 6981127223 | 1575 | 1571 | 1579 | 1571 | 2114 |
| 250 | 20250219 | 145300 | 6977794064 | 1579 | 1571 | 1580 | 1570 | 26564 |
| 251 | 20250219 | 145200 | 6935857852 | 1578 | 1571 | 1579 | 1570 | 7913 |
| 252 | 20250219 | 145100 | 6923397954 | 1571 | 1570 | 1573 | 1570 | 674 |
| 253 | 20250219 | 145000 | 6922339412 | 1570 | 1575 | 1575 | 1570 | 14608 |
| 254 | 20250219 | 144900 | 6899362495 | 1576 | 1575 | 1579 | 1574 | 8417 |
| 255 | 20250219 | 144800 | 6886086384 | 1575 | 1575 | 1578 | 1574 | 5061 |
| 256 | 20250219 | 144700 | 6878115791 | 1574 | 1572 | 1575 | 1572 | 1388 |
| 257 | 20250219 | 144600 | 6875932719 | 1572 | 1571 | 1577 | 1571 | 8503 |
| 258 | 20250219 | 144500 | 6862566765 | 1571 | 1572 | 1578 | 1570 | 21549 |
| 259 | 20250219 | 144400 | 6828671251 | 1570 | 1570 | 1573 | 1569 | 6488 |
| 260 | 20250219 | 144300 | 6818472664 | 1572 | 1570 | 1572 | 1567 | 12378 |
| 261 | 20250219 | 144200 | 6799042393 | 1568 | 1570 | 1572 | 1568 | 6766 |
| 262 | 20250219 | 144100 | 6788423621 | 1569 | 1572 | 1572 | 1569 | 8507 |
| 263 | 20250219 | 144000 | 6775069758 | 1572 | 1571 | 1572 | 1570 | 6654 |
| 264 | 20250219 | 143900 | 6764616525 | 1571 | 1573 | 1573 | 1571 | 9438 |
| 265 | 20250219 | 143800 | 6749777366 | 1573 | 1575 | 1575 | 1572 | 1326 |
| 266 | 20250219 | 143700 | 6747691570 | 1574 | 1575 | 1576 | 1574 | 10630 |
| 267 | 20250219 | 143600 | 6730951277 | 1576 | 1575 | 1576 | 1575 | 1928 |
| 268 | 20250219 | 143500 | 6727914266 | 1576 | 1576 | 1576 | 1575 | 1915 |
| 269 | 20250219 | 143400 | 6724896339 | 1577 | 1577 | 1577 | 1576 | 1397 |
| 270 | 20250219 | 143300 | 6722693276 | 1577 | 1577 | 1578 | 1577 | 2824 |
| 271 | 20250219 | 143200 | 6718239766 | 1578 | 1578 | 1578 | 1577 | 1632 |
| 272 | 20250219 | 143100 | 6715666036 | 1578 | 1579 | 1579 | 1577 | 7112 |
| 273 | 20250219 | 143000 | 6704444326 | 1579 | 1579 | 1579 | 1577 | 802 |
| 274 | 20250219 | 142900 | 6703179329 | 1579 | 1576 | 1580 | 1576 | 566 |
| 275 | 20250219 | 142800 | 6702285494 | 1575 | 1580 | 1580 | 1575 | 21323 |
| 276 | 20250219 | 142700 | 6668653346 | 1580 | 1586 | 1587 | 1580 | 17731 |
| 277 | 20250219 | 142600 | 6640591812 | 1585 | 1585 | 1585 | 1584 | 3145 |
| 278 | 20250219 | 142500 | 6635607007 | 1584 | 1582 | 1587 | 1582 | 3641 |
| 279 | 20250219 | 142400 | 6629839878 | 1582 | 1583 | 1583 | 1580 | 23709 |
| 280 | 20250219 | 142300 | 6592368020 | 1583 | 1585 | 1587 | 1582 | 13843 |
| 281 | 20250219 | 142200 | 6570444219 | 1586 | 1586 | 1586 | 1584 | 3772 |
| 282 | 20250219 | 142100 | 6564467772 | 1585 | 1592 | 1593 | 1585 | 27280 |
| 283 | 20250219 | 142000 | 6521113460 | 1591 | 1588 | 1593 | 1587 | 52292 |
| 284 | 20250219 | 141900 | 6437976129 | 1588 | 1583 | 1588 | 1583 | 17075 |
| 285 | 20250219 | 141800 | 6410903068 | 1584 | 1582 | 1584 | 1581 | 14377 |
| 286 | 20250219 | 141700 | 6388152306 | 1582 | 1578 | 1582 | 1578 | 7749 |
| 287 | 20250219 | 141600 | 6375911185 | 1578 | 1574 | 1578 | 1570 | 18516 |
| 288 | 20250219 | 141500 | 6346748000 | 1570 | 1575 | 1575 | 1569 | 13025 |
| 289 | 20250219 | 141400 | 6326297504 | 1571 | 1573 | 1576 | 1571 | 10589 |
| 290 | 20250219 | 141300 | 6309647304 | 1572 | 1573 | 1573 | 1572 | 4500 |
| 291 | 20250219 | 141200 | 6302570603 | 1573 | 1575 | 1578 | 1572 | 4810 |
| 292 | 20250219 | 141100 | 6295005915 | 1579 | 1579 | 1579 | 1573 | 4479 |
| 293 | 20250219 | 141000 | 6287955359 | 1579 | 1577 | 1580 | 1574 | 9222 |
| 294 | 20250219 | 140900 | 6273428041 | 1577 | 1573 | 1577 | 1573 | 2395 |
| 295 | 20250219 | 140800 | 6269658308 | 1572 | 1574 | 1577 | 1572 | 2498 |
| 296 | 20250219 | 140700 | 6265728428 | 1573 | 1577 | 1577 | 1573 | 10719 |
| 297 | 20250219 | 140600 | 6248846905 | 1576 | 1577 | 1577 | 1575 | 1917 |
| 298 | 20250219 | 140500 | 6245825226 | 1577 | 1581 | 1583 | 1577 | 8574 |
| 299 | 20250219 | 140400 | 6232293750 | 1583 | 1585 | 1585 | 1580 | 11418 |
| 300 | 20250219 | 140300 | 6214244494 | 1582 | 1579 | 1586 | 1579 | 18095 |
| 301 | 20250219 | 140200 | 6185643200 | 1579 | 1579 | 1579 | 1577 | 1982 |
| 302 | 20250219 | 140100 | 6182517030 | 1579 | 1578 | 1579 | 1577 | 5489 |
| 303 | 20250219 | 140000 | 6173857795 | 1578 | 1578 | 1578 | 1578 | 2323 |
| 304 | 20250219 | 135900 | 6170192101 | 1577 | 1575 | 1578 | 1575 | 3742 |
| 305 | 20250219 | 135800 | 6164289853 | 1579 | 1579 | 1579 | 1575 | 1270 |
| 306 | 20250219 | 135700 | 6162285271 | 1579 | 1573 | 1579 | 1573 | 48302 |
| 307 | 20250219 | 135600 | 6086183670 | 1573 | 1573 | 1575 | 1573 | 5788 |
| 308 | 20250219 | 135500 | 6077078624 | 1577 | 1576 | 1578 | 1572 | 12626 |
| 309 | 20250219 | 135400 | 6057199029 | 1578 | 1574 | 1579 | 1574 | 7582 |
| 310 | 20250219 | 135300 | 6045261785 | 1574 | 1577 | 1578 | 1574 | 17410 |
| 311 | 20250219 | 135200 | 6017822899 | 1577 | 1580 | 1580 | 1577 | 8646 |
| 312 | 20250219 | 135100 | 6004182134 | 1578 | 1581 | 1581 | 1578 | 6061 |
| 313 | 20250219 | 135000 | 5994603322 | 1581 | 1583 | 1584 | 1581 | 16416 |
| 314 | 20250219 | 134900 | 5968622575 | 1584 | 1587 | 1588 | 1583 | 12426 |
| 315 | 20250219 | 134800 | 5948914694 | 1588 | 1587 | 1589 | 1586 | 26146 |
| 316 | 20250219 | 134700 | 5907406296 | 1588 | 1589 | 1591 | 1586 | 39470 |
| 317 | 20250219 | 134600 | 5844705375 | 1590 | 1580 | 1590 | 1579 | 79610 |
| 318 | 20250219 | 134500 | 5718436455 | 1580 | 1580 | 1582 | 1579 | 12433 |
| 319 | 20250219 | 134400 | 5698786905 | 1581 | 1578 | 1582 | 1578 | 24077 |
| 320 | 20250219 | 134300 | 5660763904 | 1578 | 1575 | 1579 | 1572 | 9029 |
| 321 | 20250219 | 134200 | 5646525287 | 1576 | 1579 | 1579 | 1576 | 6840 |
| 322 | 20250219 | 134100 | 5635734964 | 1578 | 1579 | 1581 | 1578 | 4368 |
| 323 | 20250219 | 134000 | 5628837143 | 1577 | 1574 | 1581 | 1571 | 30597 |
| 324 | 20250219 | 133900 | 5580606871 | 1574 | 1573 | 1575 | 1571 | 9790 |
| 325 | 20250219 | 133800 | 5565204381 | 1571 | 1566 | 1572 | 1566 | 7695 |
| 326 | 20250219 | 133700 | 5553127185 | 1565 | 1567 | 1567 | 1564 | 19490 |
| 327 | 20250219 | 133600 | 5522625726 | 1568 | 1571 | 1571 | 1567 | 12291 |
| 328 | 20250219 | 133500 | 5503353479 | 1571 | 1569 | 1572 | 1568 | 4938 |
| 329 | 20250219 | 133400 | 5495604302 | 1572 | 1569 | 1572 | 1568 | 7184 |
| 330 | 20250219 | 133300 | 5484333294 | 1569 | 1571 | 1571 | 1568 | 9061 |
| 331 | 20250219 | 133200 | 5470106675 | 1575 | 1572 | 1576 | 1570 | 13745 |
| 332 | 20250219 | 133100 | 5448506808 | 1573 | 1574 | 1574 | 1573 | 5363 |
| 333 | 20250219 | 133000 | 5440068557 | 1574 | 1575 | 1577 | 1574 | 2348 |
| 334 | 20250219 | 132900 | 5436372798 | 1578 | 1575 | 1578 | 1574 | 9730 |
| 335 | 20250219 | 132800 | 5421041963 | 1576 | 1571 | 1576 | 1571 | 9565 |
| 336 | 20250219 | 132700 | 5405991347 | 1570 | 1569 | 1572 | 1569 | 11521 |
| 337 | 20250219 | 132600 | 5387890964 | 1571 | 1568 | 1571 | 1566 | 25467 |
| 338 | 20250219 | 132500 | 5347995396 | 1566 | 1574 | 1574 | 1566 | 53856 |
| 339 | 20250219 | 132400 | 5263482093 | 1573 | 1575 | 1576 | 1573 | 16740 |
| 340 | 20250219 | 132300 | 5237135078 | 1575 | 1578 | 1580 | 1573 | 18264 |
| 341 | 20250219 | 132200 | 5208357766 | 1578 | 1578 | 1578 | 1575 | 10038 |
| 342 | 20250219 | 132100 | 5192530560 | 1576 | 1575 | 1578 | 1572 | 21282 |
| 343 | 20250219 | 132000 | 5159043332 | 1574 | 1579 | 1580 | 1573 | 28253 |
| 344 | 20250219 | 131900 | 5114498028 | 1579 | 1578 | 1580 | 1573 | 34379 |
| 345 | 20250219 | 131800 | 5060277437 | 1576 | 1587 | 1589 | 1576 | 51036 |
| 346 | 20250219 | 131700 | 4979446790 | 1586 | 1585 | 1590 | 1573 | 146558 |
| 347 | 20250219 | 131600 | 4747112125 | 1587 | 1563 | 1587 | 1563 | 92554 |
| 348 | 20250219 | 131500 | 4600912733 | 1563 | 1570 | 1572 | 1562 | 22143 |
| 349 | 20250219 | 131400 | 4566233648 | 1570 | 1572 | 1576 | 1569 | 35248 |
| 350 | 20250219 | 131300 | 4510787055 | 1572 | 1569 | 1574 | 1569 | 28475 |
| 351 | 20250219 | 131200 | 4466057869 | 1570 | 1573 | 1574 | 1569 | 12108 |
| 352 | 20250219 | 131100 | 4447018733 | 1573 | 1565 | 1574 | 1565 | 35969 |
| 353 | 20250219 | 131000 | 4390519626 | 1566 | 1566 | 1571 | 1565 | 41807 |
| 354 | 20250219 | 130900 | 4324940971 | 1565 | 1561 | 1567 | 1561 | 22571 |
| 355 | 20250219 | 130800 | 4289614079 | 1561 | 1558 | 1562 | 1558 | 16780 |
| 356 | 20250219 | 130700 | 4263442603 | 1558 | 1557 | 1560 | 1554 | 30183 |
| 357 | 20250219 | 130600 | 4216530763 | 1560 | 1559 | 1560 | 1559 | 6884 |
| 358 | 20250219 | 130500 | 4205794831 | 1559 | 1555 | 1559 | 1554 | 20753 |
| 359 | 20250219 | 130400 | 4173511492 | 1556 | 1555 | 1556 | 1555 | 14469 |
| 360 | 20250219 | 130300 | 4151010463 | 1555 | 1555 | 1558 | 1554 | 19101 |
| 361 | 20250219 | 130200 | 4121299792 | 1555 | 1558 | 1559 | 1555 | 11754 |
| 362 | 20250219 | 130100 | 4102991763 | 1559 | 1554 | 1559 | 1554 | 9506 |
| 363 | 20250219 | 130000 | 4088188491 | 1554 | 1553 | 1557 | 1552 | 5465 |
| 364 | 20250219 | 125900 | 4079693578 | 1553 | 1557 | 1559 | 1552 | 12380 |
| 365 | 20250219 | 125800 | 4060438843 | 1559 | 1562 | 1562 | 1556 | 11980 |
| 366 | 20250219 | 125700 | 4041749096 | 1561 | 1567 | 1568 | 1561 | 26712 |
| 367 | 20250219 | 125600 | 4000002178 | 1568 | 1573 | 1573 | 1567 | 37686 |
| 368 | 20250219 | 125500 | 3940813714 | 1573 | 1564 | 1575 | 1562 | 110438 |
| 369 | 20250219 | 125400 | 3767432881 | 1563 | 1556 | 1565 | 1556 | 26531 |
| 370 | 20250219 | 125300 | 3726020813 | 1557 | 1559 | 1559 | 1556 | 8609 |
| 371 | 20250219 | 125200 | 3712615927 | 1559 | 1559 | 1560 | 1556 | 22142 |
| 372 | 20250219 | 125100 | 3678124984 | 1559 | 1559 | 1563 | 1558 | 8538 |
| 373 | 20250219 | 125000 | 3664807021 | 1559 | 1558 | 1561 | 1557 | 25916 |
| 374 | 20250219 | 124900 | 3624397266 | 1560 | 1560 | 1561 | 1558 | 14400 |
| 375 | 20250219 | 124800 | 3601947326 | 1559 | 1560 | 1560 | 1555 | 17033 |
| 376 | 20250219 | 124700 | 3575421701 | 1559 | 1561 | 1563 | 1558 | 33006 |
| 377 | 20250219 | 124600 | 3523908695 | 1561 | 1566 | 1567 | 1558 | 51937 |
| 378 | 20250219 | 124500 | 3442715284 | 1566 | 1558 | 1567 | 1557 | 78074 |
| 379 | 20250219 | 124400 | 3320658959 | 1557 | 1558 | 1563 | 1557 | 44981 |
| 380 | 20250219 | 124300 | 3250472352 | 1557 | 1558 | 1559 | 1551 | 24706 |
| 381 | 20250219 | 124200 | 3212002031 | 1557 | 1557 | 1559 | 1548 | 51280 |
| 382 | 20250219 | 124100 | 3132273147 | 1557 | 1556 | 1560 | 1550 | 77517 |
| 383 | 20250219 | 124000 | 3011717863 | 1558 | 1540 | 1561 | 1540 | 167483 |
| 384 | 20250219 | 123900 | 2752097557 | 1540 | 1533 | 1540 | 1531 | 42938 |
| 385 | 20250219 | 123800 | 2686106302 | 1533 | 1531 | 1533 | 1530 | 7308 |
| 386 | 20250219 | 123700 | 2674906590 | 1530 | 1528 | 1530 | 1528 | 3242 |
| 387 | 20250219 | 123600 | 2669949070 | 1528 | 1529 | 1529 | 1528 | 2296 |
| 388 | 20250219 | 123500 | 2666440486 | 1530 | 1528 | 1532 | 1528 | 805 |
| 389 | 20250219 | 123400 | 2665208909 | 1528 | 1530 | 1530 | 1528 | 205 |
| 390 | 20250219 | 123300 | 2664895570 | 1532 | 1529 | 1532 | 1528 | 3959 |
| 391 | 20250219 | 123200 | 2658844440 | 1532 | 1531 | 1532 | 1529 | 5536 |
| 392 | 20250219 | 123100 | 2650368486 | 1531 | 1529 | 1531 | 1529 | 3423 |
| 393 | 20250219 | 123000 | 2645131984 | 1530 | 1527 | 1531 | 1527 | 2229 |
| 394 | 20250219 | 122900 | 2641726957 | 1529 | 1530 | 1532 | 1529 | 6778 |
| 395 | 20250219 | 122800 | 2631351336 | 1531 | 1529 | 1531 | 1529 | 9346 |
| 396 | 20250219 | 122700 | 2617053161 | 1529 | 1529 | 1529 | 1528 | 5290 |
| 397 | 20250219 | 122600 | 2608969436 | 1527 | 1528 | 1530 | 1527 | 6209 |
| 398 | 20250219 | 122500 | 2599478500 | 1527 | 1528 | 1528 | 1527 | 256 |
| 399 | 20250219 | 122400 | 2599087433 | 1528 | 1529 | 1530 | 1528 | 5075 |
| 400 | 20250219 | 122300 | 2591331937 | 1529 | 1530 | 1530 | 1529 | 8790 |
| 401 | 20250219 | 122200 | 2577886626 | 1530 | 1530 | 1532 | 1530 | 2670 |
| 402 | 20250219 | 122100 | 2573801326 | 1530 | 1531 | 1531 | 1530 | 23531 |
| 403 | 20250219 | 122000 | 2537790657 | 1532 | 1531 | 1534 | 1530 | 21083 |
| 404 | 20250219 | 121900 | 2505488103 | 1531 | 1533 | 1534 | 1530 | 8981 |
| 405 | 20250219 | 121800 | 2491726613 | 1534 | 1536 | 1536 | 1533 | 10570 |
| 406 | 20250219 | 121700 | 2475503772 | 1536 | 1529 | 1536 | 1526 | 76458 |
| 407 | 20250219 | 121600 | 2358384734 | 1529 | 1522 | 1529 | 1520 | 37985 |
| 408 | 20250219 | 121500 | 2300422732 | 1522 | 1523 | 1525 | 1522 | 3684 |
| 409 | 20250219 | 121400 | 2294812241 | 1523 | 1526 | 1526 | 1523 | 7309 |
| 410 | 20250219 | 121300 | 2283675915 | 1526 | 1529 | 1529 | 1526 | 8644 |
| 411 | 20250219 | 121200 | 2270474262 | 1529 | 1524 | 1529 | 1524 | 29073 |
| 412 | 20250219 | 121100 | 2226060194 | 1524 | 1521 | 1524 | 1519 | 14265 |
| 413 | 20250219 | 121000 | 2204353200 | 1521 | 1528 | 1528 | 1520 | 23171 |
| 414 | 20250219 | 120900 | 2169023697 | 1528 | 1521 | 1529 | 1521 | 48034 |
| 415 | 20250219 | 120800 | 2095768487 | 1521 | 1520 | 1521 | 1515 | 15120 |
| 416 | 20250219 | 120700 | 2072804596 | 1522 | 1515 | 1523 | 1515 | 38932 |
| 417 | 20250219 | 120600 | 2013618125 | 1518 | 1516 | 1518 | 1516 | 34052 |
| 418 | 20250219 | 120500 | 1961967941 | 1515 | 1507 | 1516 | 1507 | 56398 |
| 419 | 20250219 | 120400 | 1876672914 | 1507 | 1506 | 1507 | 1506 | 2246 |
| 420 | 20250219 | 120300 | 1873289631 | 1506 | 1506 | 1507 | 1506 | 2543 |
| 421 | 20250219 | 120200 | 1869457363 | 1506 | 1505 | 1506 | 1505 | 791 |
| 422 | 20250219 | 120100 | 1868266358 | 1505 | 1505 | 1505 | 1505 | 2 |
| 423 | 20250219 | 120000 | 1868263348 | 1505 | 1506 | 1506 | 1505 | 1837 |
| 424 | 20250219 | 115900 | 1865497903 | 1506 | 1506 | 1506 | 1506 | 1 |
| 425 | 20250219 | 115800 | 1865496397 | 1506 | 1505 | 1506 | 1503 | 2014 |
| 426 | 20250219 | 115700 | 1862467325 | 1505 | 1502 | 1505 | 1502 | 2005 |
| 427 | 20250219 | 115600 | 1859455801 | 1502 | 1504 | 1505 | 1502 | 10821 |
| 428 | 20250219 | 115500 | 1843185780 | 1504 | 1504 | 1504 | 1504 | 6 |
| 429 | 20250219 | 115400 | 1843176756 | 1503 | 1503 | 1503 | 1503 | 1300 |
| 430 | 20250219 | 115300 | 1841222856 | 1504 | 1504 | 1504 | 1504 | 1 |
| 431 | 20250219 | 115200 | 1841221352 | 1503 | 1504 | 1504 | 1503 | 227 |
| 432 | 20250219 | 115100 | 1840880170 | 1505 | 1505 | 1505 | 1502 | 713 |
| 433 | 20250219 | 115000 | 1839807135 | 1502 | 1502 | 1505 | 1502 | 4701 |
| 434 | 20250219 | 114900 | 1832738687 | 1501 | 1501 | 1501 | 1500 | 9685 |
| 435 | 20250219 | 114800 | 1818209187 | 1502 | 1503 | 1503 | 1502 | 1904 |
| 436 | 20250219 | 114700 | 1815348176 | 1503 | 1502 | 1503 | 1502 | 1005 |
| 437 | 20250219 | 114600 | 1813838661 | 1503 | 1504 | 1504 | 1503 | 121 |
| 438 | 20250219 | 114500 | 1813656763 | 1504 | 1503 | 1504 | 1503 | 1698 |
| 439 | 20250219 | 114400 | 1811104071 | 1503 | 1502 | 1503 | 1502 | 1879 |
| 440 | 20250219 | 114300 | 1808280821 | 1501 | 1503 | 1503 | 1501 | 149 |
| 441 | 20250219 | 114200 | 1808057028 | 1503 | 1502 | 1503 | 1501 | 854 |
| 442 | 20250219 | 114100 | 1806774915 | 1502 | 1501 | 1502 | 1501 | 783 |
| 443 | 20250219 | 114000 | 1805599628 | 1504 | 1503 | 1504 | 1501 | 221 |
| 444 | 20250219 | 113900 | 1805267897 | 1504 | 1504 | 1504 | 1504 | 303 |
| 445 | 20250219 | 113800 | 1804812185 | 1504 | 1503 | 1504 | 1503 | 1673 |
| 446 | 20250219 | 113700 | 1802297595 | 1503 | 1505 | 1505 | 1503 | 1337 |
| 447 | 20250219 | 113600 | 1800287708 | 1505 | 1503 | 1505 | 1503 | 3766 |
| 448 | 20250219 | 113500 | 1794626736 | 1503 | 1503 | 1503 | 1503 | 16 |
| 449 | 20250219 | 113400 | 1794602688 | 1503 | 1503 | 1503 | 1503 | 5 |
| 450 | 20250219 | 113300 | 1794595173 | 1500 | 1503 | 1503 | 1500 | 1906 |
| 451 | 20250219 | 113200 | 1791735273 | 1505 | 1502 | 1506 | 1502 | 15418 |
| 452 | 20250219 | 113100 | 1768545350 | 1502 | 1497 | 1502 | 1497 | 16679 |
| 453 | 20250219 | 113000 | 1743547901 | 1497 | 1497 | 1497 | 1497 | 0 |
| 454 | 20250219 | 112900 | 1743547901 | 1497 | 1496 | 1497 | 1494 | 204 |
| 455 | 20250219 | 112800 | 1743242858 | 1497 | 1495 | 1498 | 1495 | 511 |
| 456 | 20250219 | 112700 | 1742478240 | 1493 | 1493 | 1493 | 1493 | 326 |
| 457 | 20250219 | 112600 | 1741991522 | 1493 | 1494 | 1494 | 1493 | 2168 |
| 458 | 20250219 | 112500 | 1738754530 | 1495 | 1497 | 1498 | 1494 | 5602 |
| 459 | 20250219 | 112400 | 1730379396 | 1498 | 1498 | 1500 | 1497 | 3894 |
| 460 | 20250219 | 112300 | 1724543512 | 1497 | 1495 | 1497 | 1495 | 5800 |
| 461 | 20250219 | 112200 | 1715871148 | 1494 | 1494 | 1494 | 1494 | 499 |
| 462 | 20250219 | 112100 | 1715125642 | 1495 | 1496 | 1496 | 1495 | 2849 |
| 463 | 20250219 | 112000 | 1710864551 | 1496 | 1496 | 1496 | 1496 | 1168 |
| 464 | 20250219 | 111900 | 1709117223 | 1496 | 1494 | 1496 | 1494 | 2328 |
| 465 | 20250219 | 111800 | 1705637880 | 1494 | 1492 | 1494 | 1492 | 336 |
| 466 | 20250219 | 111700 | 1705136136 | 1490 | 1490 | 1490 | 1490 | 2044 |
| 467 | 20250219 | 111600 | 1702090576 | 1490 | 1493 | 1494 | 1490 | 923 |
| 468 | 20250219 | 111500 | 1700714258 | 1493 | 1492 | 1493 | 1492 | 945 |
| 469 | 20250219 | 111400 | 1699304200 | 1495 | 1495 | 1495 | 1495 | 5 |
| 470 | 20250219 | 111300 | 1699296725 | 1492 | 1492 | 1492 | 1492 | 14 |
| 471 | 20250219 | 111200 | 1699275837 | 1492 | 1492 | 1492 | 1491 | 802 |
| 472 | 20250219 | 111100 | 1698079263 | 1492 | 1492 | 1492 | 1492 | 508 |
| 473 | 20250219 | 111000 | 1697321327 | 1492 | 1492 | 1492 | 1492 | 10 |
| 474 | 20250219 | 110900 | 1697306407 | 1495 | 1495 | 1495 | 1495 | 0 |
| 475 | 20250219 | 110800 | 1697306407 | 1495 | 1495 | 1495 | 1495 | 50 |
| 476 | 20250219 | 110700 | 1697231657 | 1495 | 1494 | 1495 | 1494 | 5962 |
| 477 | 20250219 | 110600 | 1688318578 | 1494 | 1493 | 1494 | 1491 | 1504 |
| 478 | 20250219 | 110500 | 1686075991 | 1494 | 1494 | 1494 | 1494 | 506 |
| 479 | 20250219 | 110400 | 1685320027 | 1494 | 1494 | 1494 | 1494 | 700 |
| 480 | 20250219 | 110300 | 1684274227 | 1494 | 1489 | 1494 | 1489 | 2 |
| 481 | 20250219 | 110200 | 1684271244 | 1489 | 1490 | 1490 | 1489 | 1487 |
| 482 | 20250219 | 110100 | 1682055754 | 1491 | 1493 | 1493 | 1491 | 8214 |
| 483 | 20250219 | 110000 | 1669808602 | 1493 | 1492 | 1493 | 1491 | 3476 |
| 484 | 20250219 | 105900 | 1664620760 | 1493 | 1492 | 1493 | 1492 | 1441 |
| 485 | 20250219 | 105800 | 1662469644 | 1494 | 1490 | 1494 | 1490 | 1186 |
| 486 | 20250219 | 105700 | 1660700154 | 1490 | 1490 | 1490 | 1490 | 1473 |
| 487 | 20250219 | 105600 | 1658505384 | 1490 | 1490 | 1490 | 1489 | 3111 |
| 488 | 20250219 | 105500 | 1653870413 | 1489 | 1490 | 1491 | 1489 | 3796 |
| 489 | 20250219 | 105400 | 1648216020 | 1490 | 1490 | 1490 | 1490 | 1 |
| 490 | 20250219 | 105300 | 1648214530 | 1486 | 1487 | 1490 | 1486 | 5169 |
| 491 | 20250219 | 105200 | 1640532779 | 1487 | 1488 | 1488 | 1487 | 4751 |
| 492 | 20250219 | 105100 | 1633467705 | 1487 | 1491 | 1491 | 1487 | 1012 |
| 493 | 20250219 | 105000 | 1631962813 | 1491 | 1487 | 1491 | 1487 | 3501 |
| 494 | 20250219 | 104900 | 1626748826 | 1491 | 1490 | 1491 | 1486 | 2572 |
| 495 | 20250219 | 104800 | 1622922995 | 1491 | 1491 | 1491 | 1490 | 3 |
| 496 | 20250219 | 104700 | 1622918523 | 1489 | 1487 | 1489 | 1486 | 1072 |
| 497 | 20250219 | 104600 | 1621323391 | 1484 | 1484 | 1484 | 1484 | 1 |
| 498 | 20250219 | 104500 | 1621321907 | 1483 | 1487 | 1487 | 1483 | 8 |
| 499 | 20250219 | 104400 | 1621310031 | 1481 | 1481 | 1487 | 1480 | 5989 |
| 500 | 20250219 | 104300 | 1612425932 | 1486 | 1487 | 1487 | 1478 | 61595 |
| 501 | 20250219 | 104200 | 1521129784 | 1487 | 1492 | 1492 | 1486 | 12773 |
| 502 | 20250219 | 104100 | 1502130148 | 1491 | 1493 | 1493 | 1491 | 616 |
| 503 | 20250219 | 104000 | 1501211104 | 1496 | 1495 | 1496 | 1492 | 706 |
| 504 | 20250219 | 103900 | 1500155632 | 1493 | 1493 | 1493 | 1493 | 761 |
| 505 | 20250219 | 103800 | 1499019459 | 1496 | 1497 | 1497 | 1496 | 166 |
| 506 | 20250219 | 103700 | 1498771118 | 1493 | 1495 | 1497 | 1493 | 642 |
| 507 | 20250219 | 103600 | 1497812323 | 1495 | 1500 | 1500 | 1495 | 157 |
| 508 | 20250219 | 103500 | 1497576843 | 1493 | 1493 | 1493 | 1493 | 251 |
| 509 | 20250219 | 103400 | 1497202100 | 1489 | 1491 | 1492 | 1489 | 2178 |
| 510 | 20250219 | 103300 | 1493955611 | 1490 | 1489 | 1491 | 1489 | 255 |
| 511 | 20250219 | 103200 | 1493575890 | 1489 | 1492 | 1492 | 1489 | 68 |
| 512 | 20250219 | 103100 | 1493474589 | 1492 | 1492 | 1492 | 1488 | 9201 |
| 513 | 20250219 | 103000 | 1479782074 | 1492 | 1491 | 1492 | 1491 | 1213 |
| 514 | 20250219 | 102900 | 1477973308 | 1491 | 1487 | 1492 | 1487 | 3089 |
| 515 | 20250219 | 102800 | 1473367460 | 1488 | 1490 | 1491 | 1487 | 7470 |
| 516 | 20250219 | 102700 | 1462251424 | 1489 | 1491 | 1491 | 1488 | 9588 |
| 517 | 20250219 | 102600 | 1447971122 | 1491 | 1492 | 1492 | 1489 | 4560 |
| 518 | 20250219 | 102500 | 1441179992 | 1492 | 1489 | 1492 | 1488 | 2424 |
| 519 | 20250219 | 102400 | 1437572426 | 1488 | 1491 | 1492 | 1488 | 6582 |
| 520 | 20250219 | 102300 | 1427774660 | 1492 | 1499 | 1499 | 1488 | 10608 |
| 521 | 20250219 | 102200 | 1411958981 | 1495 | 1494 | 1495 | 1492 | 1472 |
| 522 | 20250219 | 102100 | 1409759713 | 1491 | 1496 | 1496 | 1491 | 12915 |
| 523 | 20250219 | 102000 | 1390485215 | 1497 | 1500 | 1503 | 1497 | 18548 |
| 524 | 20250219 | 101900 | 1362689847 | 1499 | 1498 | 1499 | 1498 | 448 |
| 525 | 20250219 | 101800 | 1362018543 | 1502 | 1499 | 1503 | 1497 | 6351 |
| 526 | 20250219 | 101700 | 1352486824 | 1499 | 1500 | 1503 | 1499 | 5355 |
| 527 | 20250219 | 101600 | 1344454844 | 1500 | 1509 | 1510 | 1500 | 41740 |
| 528 | 20250219 | 101500 | 1281574677 | 1509 | 1513 | 1514 | 1509 | 7206 |
| 529 | 20250219 | 101400 | 1270688785 | 1513 | 1513 | 1515 | 1511 | 10647 |
| 530 | 20250219 | 101300 | 1254589904 | 1513 | 1518 | 1518 | 1513 | 5686 |
| 531 | 20250219 | 101200 | 1245971165 | 1516 | 1516 | 1516 | 1512 | 1041 |
| 532 | 20250219 | 101100 | 1244394279 | 1516 | 1520 | 1520 | 1508 | 12171 |
| 533 | 20250219 | 101000 | 1225964778 | 1520 | 1522 | 1522 | 1517 | 41929 |
| 534 | 20250219 | 100900 | 1162250488 | 1520 | 1520 | 1528 | 1515 | 38802 |
| 535 | 20250219 | 100800 | 1103132729 | 1514 | 1510 | 1522 | 1510 | 118656 |
| 536 | 20250219 | 100700 | 922930882 | 1507 | 1510 | 1510 | 1507 | 3395 |
| 537 | 20250219 | 100600 | 917805336 | 1510 | 1509 | 1514 | 1506 | 36968 |
| 538 | 20250219 | 100500 | 861930048 | 1505 | 1496 | 1511 | 1495 | 41621 |
| 539 | 20250219 | 100400 | 799325417 | 1496 | 1495 | 1497 | 1492 | 7026 |
| 540 | 20250219 | 100300 | 788837086 | 1495 | 1495 | 1495 | 1494 | 1679 |
| 541 | 20250219 | 100200 | 786327061 | 1495 | 1492 | 1495 | 1492 | 4814 |
| 542 | 20250219 | 100100 | 779135736 | 1492 | 1491 | 1492 | 1490 | 975 |
| 543 | 20250219 | 100000 | 777682306 | 1491 | 1490 | 1491 | 1490 | 6007 |
| 544 | 20250219 | 095900 | 768726454 | 1491 | 1490 | 1491 | 1490 | 640 |
| 545 | 20250219 | 095800 | 767772814 | 1491 | 1486 | 1491 | 1486 | 3346 |
| 546 | 20250219 | 095700 | 762799684 | 1485 | 1487 | 1487 | 1484 | 4982 |
| 547 | 20250219 | 095600 | 755402563 | 1487 | 1489 | 1489 | 1486 | 5215 |
| 548 | 20250219 | 095500 | 747648035 | 1489 | 1488 | 1489 | 1488 | 5008 |
| 549 | 20250219 | 095400 | 740191189 | 1490 | 1489 | 1490 | 1485 | 3517 |
| 550 | 20250219 | 095300 | 734964700 | 1489 | 1491 | 1491 | 1489 | 511 |
| 551 | 20250219 | 095200 | 734203804 | 1490 | 1487 | 1490 | 1487 | 380 |
| 552 | 20250219 | 095100 | 733637844 | 1487 | 1487 | 1487 | 1487 | 81 |
| 553 | 20250219 | 095000 | 733517397 | 1487 | 1486 | 1487 | 1486 | 427 |
| 554 | 20250219 | 094900 | 732882874 | 1486 | 1486 | 1486 | 1486 | 647 |
| 555 | 20250219 | 094800 | 731921432 | 1486 | 1486 | 1486 | 1486 | 0 |
| 556 | 20250219 | 094700 | 731921432 | 1486 | 1486 | 1486 | 1486 | 20 |
| 557 | 20250219 | 094600 | 731891712 | 1486 | 1483 | 1486 | 1483 | 78 |
| 558 | 20250219 | 094500 | 731775954 | 1481 | 1483 | 1487 | 1481 | 8905 |
| 559 | 20250219 | 094400 | 718572945 | 1483 | 1484 | 1486 | 1483 | 23088 |
| 560 | 20250219 | 094300 | 684313257 | 1484 | 1482 | 1484 | 1481 | 5186 |
| 561 | 20250219 | 094200 | 676619601 | 1483 | 1483 | 1483 | 1483 | 98 |
| 562 | 20250219 | 094100 | 676474267 | 1484 | 1482 | 1484 | 1480 | 2702 |
| 563 | 20250219 | 094000 | 672474207 | 1484 | 1484 | 1484 | 1480 | 23509 |
| 564 | 20250219 | 093900 | 637604192 | 1484 | 1482 | 1486 | 1482 | 1058 |
| 565 | 20250219 | 093800 | 636034019 | 1483 | 1484 | 1484 | 1483 | 321 |
| 566 | 20250219 | 093700 | 635557975 | 1484 | 1484 | 1484 | 1484 | 229 |
| 567 | 20250219 | 093600 | 635218139 | 1484 | 1482 | 1484 | 1482 | 5762 |
| 568 | 20250219 | 093500 | 626669437 | 1483 | 1482 | 1483 | 1482 | 19 |
| 569 | 20250219 | 093400 | 626641276 | 1481 | 1482 | 1482 | 1481 | 4104 |
| 570 | 20250219 | 093300 | 620559499 | 1483 | 1483 | 1483 | 1482 | 3164 |
| 571 | 20250219 | 093200 | 615868287 | 1483 | 1484 | 1484 | 1483 | 2862 |
| 572 | 20250219 | 093100 | 611622219 | 1484 | 1480 | 1484 | 1480 | 5234 |
| 573 | 20250219 | 093000 | 603868984 | 1480 | 1480 | 1485 | 1479 | 5688 |
| 574 | 20250219 | 092900 | 595444721 | 1484 | 1477 | 1485 | 1477 | 4578 |
| 575 | 20250219 | 092800 | 588659837 | 1477 | 1488 | 1488 | 1477 | 17684 |
| 576 | 20250219 | 092700 | 562536643 | 1480 | 1492 | 1492 | 1480 | 7147 |
| 577 | 20250219 | 092600 | 551941341 | 1492 | 1483 | 1492 | 1481 | 17840 |
| 578 | 20250219 | 092500 | 525501282 | 1481 | 1481 | 1481 | 1478 | 3052 |
| 579 | 20250219 | 092400 | 520985505 | 1477 | 1481 | 1485 | 1476 | 18579 |
| 580 | 20250219 | 092300 | 493506027 | 1481 | 1485 | 1485 | 1481 | 4792 |
| 581 | 20250219 | 092200 | 486403959 | 1485 | 1484 | 1485 | 1483 | 1011 |
| 582 | 20250219 | 092100 | 484902931 | 1481 | 1484 | 1484 | 1479 | 46786 |
| 583 | 20250219 | 092000 | 415586288 | 1486 | 1486 | 1489 | 1483 | 8079 |
| 584 | 20250219 | 091900 | 403595144 | 1486 | 1487 | 1487 | 1485 | 2990 |
| 585 | 20250219 | 091800 | 399153014 | 1486 | 1487 | 1489 | 1486 | 3292 |
| 586 | 20250219 | 091700 | 394259450 | 1487 | 1487 | 1490 | 1487 | 2245 |
| 587 | 20250219 | 091600 | 390921127 | 1487 | 1485 | 1490 | 1484 | 3731 |
| 588 | 20250219 | 091500 | 385380551 | 1485 | 1494 | 1494 | 1485 | 39188 |
| 589 | 20250219 | 091400 | 327126274 | 1487 | 1487 | 1489 | 1487 | 15268 |
| 590 | 20250219 | 091300 | 304420619 | 1486 | 1489 | 1489 | 1486 | 19650 |
| 591 | 20250219 | 091200 | 275204474 | 1489 | 1499 | 1499 | 1489 | 19080 |
| 592 | 20250219 | 091100 | 246752032 | 1499 | 1499 | 1499 | 1499 | 4 |
| 593 | 20250219 | 091000 | 246746036 | 1492 | 1498 | 1498 | 1491 | 6205 |
| 594 | 20250219 | 090900 | 237475217 | 1499 | 1503 | 1503 | 1499 | 3720 |
| 595 | 20250219 | 090800 | 231894591 | 1503 | 1495 | 1503 | 1494 | 13287 |
| 596 | 20250219 | 090700 | 212000245 | 1495 | 1495 | 1498 | 1491 | 5981 |
| 597 | 20250219 | 090600 | 203059538 | 1495 | 1497 | 1498 | 1492 | 4143 |
| 598 | 20250219 | 090500 | 196860874 | 1497 | 1495 | 1498 | 1495 | 2863 |
| 599 | 20250219 | 090400 | 192575455 | 1498 | 1492 | 1498 | 1486 | 26699 |
| 600 | 20250219 | 090300 | 152829963 | 1490 | 1495 | 1496 | 1490 | 14160 |
| 601 | 20250219 | 090200 | 131669711 | 1496 | 1491 | 1496 | 1491 | 6664 |
| 602 | 20250219 | 090100 | 121733680 | 1491 | 1492 | 1495 | 1486 | 53277 |
| 603 | 20250219 | 090000 | 42313597 | 1493 | 1500 | 1500 | 1493 | 26387 |