29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 6459 |
| 3 | 20250218 | 185800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 4 | 20250218 | 185700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 5 | 20250218 | 185600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 6 | 20250218 | 185500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 7 | 20250218 | 185400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 8 | 20250218 | 185300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 9 | 20250218 | 185200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 10 | 20250218 | 185100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 11 | 20250218 | 185000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 12 | 20250218 | 184900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 13 | 20250218 | 184800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 14 | 20250218 | 184700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 15 | 20250218 | 184600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 16 | 20250218 | 184500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 17 | 20250218 | 184400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 18 | 20250218 | 184300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 19 | 20250218 | 184200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 20 | 20250218 | 184100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 21 | 20250218 | 184000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 22 | 20250218 | 183900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 23 | 20250218 | 183800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 24 | 20250218 | 183700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 25 | 20250218 | 183600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 26 | 20250218 | 183500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 27 | 20250218 | 183400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 28 | 20250218 | 183300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 29 | 20250218 | 183200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 30 | 20250218 | 183100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 31 | 20250218 | 183000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 32 | 20250218 | 182900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 6459 |
| 33 | 20250218 | 182800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 34 | 20250218 | 182700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 35 | 20250218 | 182600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 36 | 20250218 | 182500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 37 | 20250218 | 182400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 38 | 20250218 | 182300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 39 | 20250218 | 182200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 40 | 20250218 | 182100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 41 | 20250218 | 182000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 42 | 20250218 | 181900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 43 | 20250218 | 181800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 44 | 20250218 | 181700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 45 | 20250218 | 181600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 46 | 20250218 | 181500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 47 | 20250218 | 181400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 48 | 20250218 | 181300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 49 | 20250218 | 181200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 50 | 20250218 | 181100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 51 | 20250218 | 181000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 52 | 20250218 | 180900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 53 | 20250218 | 180800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 54 | 20250218 | 180700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 55 | 20250218 | 180600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 56 | 20250218 | 180500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 57 | 20250218 | 180400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 58 | 20250218 | 180300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 59 | 20250218 | 180200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 60 | 20250218 | 180100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 61 | 20250218 | 180000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 62 | 20250218 | 175900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 6459 |
| 63 | 20250218 | 175800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 64 | 20250218 | 175700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 65 | 20250218 | 175600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 66 | 20250218 | 175500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 67 | 20250218 | 175400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 68 | 20250218 | 175300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 69 | 20250218 | 175200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 70 | 20250218 | 175100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 71 | 20250218 | 175000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 72 | 20250218 | 174900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 73 | 20250218 | 174800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 74 | 20250218 | 174700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 75 | 20250218 | 174600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 76 | 20250218 | 174500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 77 | 20250218 | 174400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 78 | 20250218 | 174300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 79 | 20250218 | 174200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 80 | 20250218 | 174100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 81 | 20250218 | 174000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 82 | 20250218 | 173900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 83 | 20250218 | 173800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 84 | 20250218 | 173700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 85 | 20250218 | 173600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 86 | 20250218 | 173500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 87 | 20250218 | 173400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 88 | 20250218 | 173300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 89 | 20250218 | 173200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 90 | 20250218 | 173100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 91 | 20250218 | 173000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 92 | 20250218 | 172900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 6459 |
| 93 | 20250218 | 172800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 94 | 20250218 | 172700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 95 | 20250218 | 172600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 96 | 20250218 | 172500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 97 | 20250218 | 172400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 98 | 20250218 | 172300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 99 | 20250218 | 172200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 100 | 20250218 | 172100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 101 | 20250218 | 172000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 102 | 20250218 | 171900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 103 | 20250218 | 171800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 104 | 20250218 | 171700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 105 | 20250218 | 171600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 106 | 20250218 | 171500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 107 | 20250218 | 171400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 108 | 20250218 | 171300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 109 | 20250218 | 171200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 110 | 20250218 | 171100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 111 | 20250218 | 171000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 112 | 20250218 | 170900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 113 | 20250218 | 170800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 114 | 20250218 | 170700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 115 | 20250218 | 170600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 116 | 20250218 | 170500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 117 | 20250218 | 170400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 118 | 20250218 | 170300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 119 | 20250218 | 170200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 120 | 20250218 | 170100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 121 | 20250218 | 170000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 122 | 20250218 | 165900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 6459 |
| 123 | 20250218 | 165800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 124 | 20250218 | 165700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 125 | 20250218 | 165600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 126 | 20250218 | 165500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 127 | 20250218 | 165400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 128 | 20250218 | 165300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 129 | 20250218 | 165200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 130 | 20250218 | 165100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 131 | 20250218 | 165000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 132 | 20250218 | 164900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 133 | 20250218 | 164800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 134 | 20250218 | 164700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 135 | 20250218 | 164600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 136 | 20250218 | 164500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 137 | 20250218 | 164400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 138 | 20250218 | 164300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 139 | 20250218 | 164200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 140 | 20250218 | 164100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 141 | 20250218 | 164000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 142 | 20250218 | 163900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 143 | 20250218 | 163800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 144 | 20250218 | 163700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 145 | 20250218 | 163600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 146 | 20250218 | 163500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 147 | 20250218 | 163400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 148 | 20250218 | 163300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 149 | 20250218 | 163200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 150 | 20250218 | 163100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 151 | 20250218 | 163000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 152 | 20250218 | 162900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 6459 |
| 153 | 20250218 | 162800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 154 | 20250218 | 162700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 155 | 20250218 | 162600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 156 | 20250218 | 162500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 157 | 20250218 | 162400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 158 | 20250218 | 162300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 159 | 20250218 | 162200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 160 | 20250218 | 162100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 161 | 20250218 | 162000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 162 | 20250218 | 161900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 163 | 20250218 | 161800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 164 | 20250218 | 161700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 165 | 20250218 | 161600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 166 | 20250218 | 161500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 167 | 20250218 | 161400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 168 | 20250218 | 161300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 169 | 20250218 | 161200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 170 | 20250218 | 161100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 171 | 20250218 | 161000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 172 | 20250218 | 160900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 173 | 20250218 | 160800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 174 | 20250218 | 160700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 175 | 20250218 | 160600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 176 | 20250218 | 160500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 177 | 20250218 | 160400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 178 | 20250218 | 160300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 179 | 20250218 | 160200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 180 | 20250218 | 160100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 181 | 20250218 | 160000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 182 | 20250218 | 155900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 6459 |
| 183 | 20250218 | 155800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 184 | 20250218 | 155700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 185 | 20250218 | 155600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 186 | 20250218 | 155500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 187 | 20250218 | 155400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 188 | 20250218 | 155300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 189 | 20250218 | 155200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 190 | 20250218 | 155100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 191 | 20250218 | 155000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 192 | 20250218 | 154900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 193 | 20250218 | 154800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 194 | 20250218 | 154700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 195 | 20250218 | 154600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 196 | 20250218 | 154500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 197 | 20250218 | 154400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 198 | 20250218 | 154300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 199 | 20250218 | 154200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 200 | 20250218 | 154100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 201 | 20250218 | 154000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 202 | 20250218 | 153900 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 203 | 20250218 | 153800 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 204 | 20250218 | 153700 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 205 | 20250218 | 153600 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 206 | 20250218 | 153500 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 207 | 20250218 | 153400 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 208 | 20250218 | 153300 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 209 | 20250218 | 153200 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 210 | 20250218 | 153100 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 0 |
| 211 | 20250218 | 153000 | 1331866017 | 1378 | 1378 | 1378 | 1378 | 6459 |
| 212 | 20250218 | 152900 | 1322965515 | 1378 | 1378 | 1378 | 1378 | 0 |
| 213 | 20250218 | 152800 | 1322965515 | 1378 | 1378 | 1378 | 1378 | 0 |
| 214 | 20250218 | 152700 | 1322965515 | 1378 | 1378 | 1378 | 1378 | 0 |
| 215 | 20250218 | 152600 | 1322965515 | 1378 | 1378 | 1378 | 1378 | 0 |
| 216 | 20250218 | 152500 | 1322965515 | 1378 | 1378 | 1378 | 1378 | 0 |
| 217 | 20250218 | 152400 | 1322965515 | 1378 | 1378 | 1378 | 1378 | 0 |
| 218 | 20250218 | 152300 | 1322965515 | 1378 | 1378 | 1378 | 1378 | 0 |
| 219 | 20250218 | 152200 | 1322965515 | 1378 | 1378 | 1378 | 1378 | 0 |
| 220 | 20250218 | 152100 | 1322965515 | 1378 | 1378 | 1378 | 1378 | 0 |
| 221 | 20250218 | 152000 | 1322965515 | 1378 | 1378 | 1378 | 1378 | 0 |
| 222 | 20250218 | 151900 | 1322965515 | 1378 | 1379 | 1379 | 1378 | 1313 |
| 223 | 20250218 | 151800 | 1321155650 | 1379 | 1379 | 1379 | 1374 | 1106 |
| 224 | 20250218 | 151700 | 1319635212 | 1379 | 1376 | 1379 | 1375 | 5833 |
| 225 | 20250218 | 151600 | 1311607059 | 1376 | 1375 | 1376 | 1373 | 2646 |
| 226 | 20250218 | 151500 | 1307970808 | 1376 | 1376 | 1376 | 1376 | 1378 |
| 227 | 20250218 | 151400 | 1306074680 | 1376 | 1376 | 1376 | 1376 | 0 |
| 228 | 20250218 | 151300 | 1306074680 | 1376 | 1378 | 1379 | 1376 | 3989 |
| 229 | 20250218 | 151200 | 1300577838 | 1376 | 1376 | 1376 | 1376 | 4450 |
| 230 | 20250218 | 151100 | 1294454638 | 1378 | 1376 | 1378 | 1374 | 7880 |
| 231 | 20250218 | 151000 | 1283610480 | 1376 | 1378 | 1378 | 1376 | 2468 |
| 232 | 20250218 | 150900 | 1280213576 | 1378 | 1378 | 1378 | 1378 | 2 |
| 233 | 20250218 | 150800 | 1280210820 | 1375 | 1377 | 1377 | 1375 | 8256 |
| 234 | 20250218 | 150700 | 1268856082 | 1378 | 1378 | 1378 | 1378 | 50 |
| 235 | 20250218 | 150600 | 1268787182 | 1377 | 1378 | 1378 | 1377 | 780 |
| 236 | 20250218 | 150500 | 1267712507 | 1378 | 1381 | 1381 | 1378 | 4010 |
| 237 | 20250218 | 150400 | 1262183643 | 1381 | 1380 | 1381 | 1380 | 1765 |
| 238 | 20250218 | 150300 | 1259747405 | 1380 | 1380 | 1380 | 1380 | 3015 |
| 239 | 20250218 | 150200 | 1255586705 | 1380 | 1380 | 1380 | 1380 | 663 |
| 240 | 20250218 | 150100 | 1254671765 | 1380 | 1380 | 1380 | 1379 | 1762 |
| 241 | 20250218 | 150000 | 1252240305 | 1380 | 1380 | 1380 | 1380 | 3181 |
| 242 | 20250218 | 145900 | 1247850525 | 1380 | 1378 | 1380 | 1378 | 1730 |
| 243 | 20250218 | 145800 | 1245464855 | 1378 | 1378 | 1378 | 1378 | 2966 |
| 244 | 20250218 | 145700 | 1241377707 | 1378 | 1378 | 1378 | 1378 | 1709 |
| 245 | 20250218 | 145600 | 1239022705 | 1377 | 1377 | 1377 | 1377 | 6802 |
| 246 | 20250218 | 145500 | 1229656351 | 1377 | 1378 | 1378 | 1377 | 822 |
| 247 | 20250218 | 145400 | 1228524456 | 1376 | 1376 | 1376 | 1376 | 1000 |
| 248 | 20250218 | 145300 | 1227148456 | 1378 | 1376 | 1378 | 1376 | 2 |
| 249 | 20250218 | 145200 | 1227145702 | 1377 | 1377 | 1377 | 1377 | 463 |
| 250 | 20250218 | 145100 | 1226508151 | 1377 | 1377 | 1377 | 1377 | 0 |
| 251 | 20250218 | 145000 | 1226508151 | 1377 | 1377 | 1377 | 1377 | 1361 |
| 252 | 20250218 | 144900 | 1224634054 | 1377 | 1377 | 1377 | 1377 | 201 |
| 253 | 20250218 | 144800 | 1224357277 | 1377 | 1377 | 1377 | 1377 | 0 |
| 254 | 20250218 | 144700 | 1224357277 | 1377 | 1378 | 1378 | 1377 | 62 |
| 255 | 20250218 | 144600 | 1224271901 | 1378 | 1378 | 1378 | 1378 | 104 |
| 256 | 20250218 | 144500 | 1224128589 | 1376 | 1376 | 1376 | 1376 | 1 |
| 257 | 20250218 | 144400 | 1224127213 | 1379 | 1379 | 1379 | 1379 | 0 |
| 258 | 20250218 | 144300 | 1224127213 | 1379 | 1379 | 1379 | 1379 | 0 |
| 259 | 20250218 | 144200 | 1224127213 | 1379 | 1379 | 1379 | 1379 | 380 |
| 260 | 20250218 | 144100 | 1223603193 | 1379 | 1376 | 1379 | 1376 | 199 |
| 261 | 20250218 | 144000 | 1223329366 | 1376 | 1376 | 1376 | 1376 | 5000 |
| 262 | 20250218 | 143900 | 1216449366 | 1376 | 1377 | 1377 | 1376 | 962 |
| 263 | 20250218 | 143800 | 1215124704 | 1377 | 1377 | 1377 | 1377 | 44 |
| 264 | 20250218 | 143700 | 1215064116 | 1377 | 1377 | 1377 | 1377 | 700 |
| 265 | 20250218 | 143600 | 1214100216 | 1377 | 1378 | 1378 | 1377 | 1781 |
| 266 | 20250218 | 143500 | 1211647300 | 1378 | 1378 | 1378 | 1378 | 2792 |
| 267 | 20250218 | 143400 | 1207799924 | 1378 | 1378 | 1378 | 1378 | 908 |
| 268 | 20250218 | 143300 | 1206548700 | 1379 | 1379 | 1379 | 1379 | 10 |
| 269 | 20250218 | 143200 | 1206534910 | 1379 | 1377 | 1379 | 1377 | 102 |
| 270 | 20250218 | 143100 | 1206394452 | 1377 | 1378 | 1379 | 1377 | 1383 |
| 271 | 20250218 | 143000 | 1204488977 | 1379 | 1378 | 1379 | 1378 | 101 |
| 272 | 20250218 | 142900 | 1204349798 | 1379 | 1379 | 1379 | 1379 | 1140 |
| 273 | 20250218 | 142800 | 1202777738 | 1379 | 1378 | 1379 | 1378 | 3363 |
| 274 | 20250218 | 142700 | 1198143522 | 1380 | 1380 | 1380 | 1380 | 1 |
| 275 | 20250218 | 142600 | 1198142142 | 1379 | 1379 | 1379 | 1379 | 730 |
| 276 | 20250218 | 142500 | 1197135472 | 1379 | 1379 | 1379 | 1379 | 2158 |
| 277 | 20250218 | 142400 | 1194159590 | 1379 | 1379 | 1379 | 1379 | 0 |
| 278 | 20250218 | 142300 | 1194159590 | 1379 | 1379 | 1379 | 1379 | 201 |
| 279 | 20250218 | 142200 | 1193882411 | 1379 | 1379 | 1379 | 1379 | 0 |
| 280 | 20250218 | 142100 | 1193882411 | 1379 | 1379 | 1379 | 1379 | 0 |
| 281 | 20250218 | 142000 | 1193882411 | 1379 | 1379 | 1379 | 1379 | 100 |
| 282 | 20250218 | 141900 | 1193744511 | 1380 | 1379 | 1380 | 1379 | 22 |
| 283 | 20250218 | 141800 | 1193714152 | 1379 | 1378 | 1379 | 1378 | 339 |
| 284 | 20250218 | 141700 | 1193246682 | 1378 | 1379 | 1379 | 1378 | 1931 |
| 285 | 20250218 | 141600 | 1190585628 | 1379 | 1379 | 1379 | 1379 | 100 |
| 286 | 20250218 | 141500 | 1190447728 | 1380 | 1380 | 1380 | 1380 | 31 |
| 287 | 20250218 | 141400 | 1190404948 | 1380 | 1380 | 1380 | 1380 | 1 |
| 288 | 20250218 | 141300 | 1190403568 | 1380 | 1379 | 1380 | 1379 | 1755 |
| 289 | 20250218 | 141200 | 1187982879 | 1379 | 1377 | 1379 | 1377 | 5 |
| 290 | 20250218 | 141100 | 1187975992 | 1377 | 1377 | 1377 | 1377 | 1 |
| 291 | 20250218 | 141000 | 1187974615 | 1376 | 1376 | 1376 | 1376 | 0 |
| 292 | 20250218 | 140900 | 1187974615 | 1376 | 1376 | 1376 | 1376 | 1085 |
| 293 | 20250218 | 140800 | 1186481655 | 1376 | 1376 | 1376 | 1376 | 0 |
| 294 | 20250218 | 140700 | 1186481655 | 1376 | 1379 | 1379 | 1376 | 10000 |
| 295 | 20250218 | 140600 | 1172699402 | 1378 | 1377 | 1378 | 1377 | 399 |
| 296 | 20250218 | 140500 | 1172149709 | 1377 | 1376 | 1377 | 1376 | 59 |
| 297 | 20250218 | 140400 | 1172068524 | 1377 | 1377 | 1377 | 1376 | 868 |
| 298 | 20250218 | 140300 | 1170873289 | 1377 | 1377 | 1377 | 1377 | 197 |
| 299 | 20250218 | 140200 | 1170602020 | 1375 | 1375 | 1375 | 1375 | 0 |
| 300 | 20250218 | 140100 | 1170602020 | 1375 | 1375 | 1375 | 1375 | 13 |
| 301 | 20250218 | 140000 | 1170584145 | 1375 | 1375 | 1375 | 1375 | 0 |
| 302 | 20250218 | 135900 | 1170584145 | 1375 | 1375 | 1375 | 1375 | 5 |
| 303 | 20250218 | 135800 | 1170577270 | 1375 | 1378 | 1378 | 1375 | 11000 |
| 304 | 20250218 | 135700 | 1155439895 | 1378 | 1379 | 1379 | 1378 | 882 |
| 305 | 20250218 | 135600 | 1154224448 | 1378 | 1378 | 1378 | 1378 | 270 |
| 306 | 20250218 | 135500 | 1153852388 | 1378 | 1378 | 1378 | 1378 | 0 |
| 307 | 20250218 | 135400 | 1153852388 | 1378 | 1377 | 1378 | 1377 | 473 |
| 308 | 20250218 | 135300 | 1153201066 | 1377 | 1376 | 1377 | 1376 | 169 |
| 309 | 20250218 | 135200 | 1152968521 | 1377 | 1376 | 1377 | 1376 | 610 |
| 310 | 20250218 | 135100 | 1152129160 | 1375 | 1375 | 1375 | 1375 | 0 |
| 311 | 20250218 | 135000 | 1152129160 | 1375 | 1375 | 1375 | 1375 | 0 |
| 312 | 20250218 | 134900 | 1152129160 | 1375 | 1376 | 1376 | 1375 | 2160 |
| 313 | 20250218 | 134800 | 1149159060 | 1376 | 1377 | 1377 | 1376 | 292 |
| 314 | 20250218 | 134700 | 1148757267 | 1377 | 1376 | 1377 | 1376 | 52 |
| 315 | 20250218 | 134600 | 1148685713 | 1377 | 1377 | 1377 | 1377 | 2 |
| 316 | 20250218 | 134500 | 1148682959 | 1376 | 1376 | 1376 | 1376 | 0 |
| 317 | 20250218 | 134400 | 1148682959 | 1376 | 1375 | 1376 | 1375 | 8 |
| 318 | 20250218 | 134300 | 1148671955 | 1379 | 1379 | 1379 | 1379 | 0 |
| 319 | 20250218 | 134200 | 1148671955 | 1379 | 1376 | 1379 | 1375 | 16001 |
| 320 | 20250218 | 134100 | 1126668207 | 1376 | 1379 | 1379 | 1376 | 301 |
| 321 | 20250218 | 134000 | 1126254028 | 1379 | 1378 | 1379 | 1375 | 36501 |
| 322 | 20250218 | 133900 | 1076022754 | 1376 | 1376 | 1376 | 1376 | 600 |
| 323 | 20250218 | 133800 | 1075197154 | 1376 | 1378 | 1378 | 1376 | 500 |
| 324 | 20250218 | 133700 | 1074509058 | 1379 | 1379 | 1379 | 1379 | 50 |
| 325 | 20250218 | 133600 | 1074440108 | 1379 | 1379 | 1379 | 1379 | 0 |
| 326 | 20250218 | 133500 | 1074440108 | 1379 | 1379 | 1379 | 1379 | 0 |
| 327 | 20250218 | 133400 | 1074440108 | 1379 | 1378 | 1379 | 1376 | 13681 |
| 328 | 20250218 | 133300 | 1055603794 | 1379 | 1379 | 1379 | 1379 | 301 |
| 329 | 20250218 | 133200 | 1055188715 | 1379 | 1379 | 1379 | 1379 | 237 |
| 330 | 20250218 | 133100 | 1054861892 | 1379 | 1378 | 1379 | 1378 | 710 |
| 331 | 20250218 | 133000 | 1053883012 | 1379 | 1379 | 1379 | 1379 | 501 |
| 332 | 20250218 | 132900 | 1053192133 | 1378 | 1378 | 1378 | 1378 | 0 |
| 333 | 20250218 | 132800 | 1053192133 | 1378 | 1378 | 1378 | 1378 | 1200 |
| 334 | 20250218 | 132700 | 1051538533 | 1378 | 1378 | 1378 | 1378 | 200 |
| 335 | 20250218 | 132600 | 1051262933 | 1378 | 1378 | 1378 | 1378 | 800 |
| 336 | 20250218 | 132500 | 1050160533 | 1379 | 1380 | 1380 | 1379 | 2782 |
| 337 | 20250218 | 132400 | 1046324154 | 1380 | 1380 | 1380 | 1380 | 1 |
| 338 | 20250218 | 132300 | 1046322774 | 1379 | 1379 | 1379 | 1379 | 63 |
| 339 | 20250218 | 132200 | 1046235897 | 1379 | 1378 | 1379 | 1378 | 146 |
| 340 | 20250218 | 132100 | 1046034569 | 1379 | 1378 | 1379 | 1378 | 1310 |
| 341 | 20250218 | 132000 | 1044229379 | 1378 | 1378 | 1378 | 1378 | 2280 |
| 342 | 20250218 | 131900 | 1041087539 | 1378 | 1378 | 1378 | 1378 | 0 |
| 343 | 20250218 | 131800 | 1041087539 | 1378 | 1379 | 1379 | 1378 | 521 |
| 344 | 20250218 | 131700 | 1040369081 | 1379 | 1379 | 1379 | 1379 | 1200 |
| 345 | 20250218 | 131600 | 1038714281 | 1380 | 1380 | 1380 | 1380 | 2 |
| 346 | 20250218 | 131500 | 1038711521 | 1380 | 1378 | 1380 | 1378 | 541 |
| 347 | 20250218 | 131400 | 1037965803 | 1377 | 1377 | 1377 | 1377 | 0 |
| 348 | 20250218 | 131300 | 1037965803 | 1377 | 1377 | 1377 | 1377 | 450 |
| 349 | 20250218 | 131200 | 1037346153 | 1377 | 1378 | 1378 | 1377 | 2200 |
| 350 | 20250218 | 131100 | 1034316553 | 1378 | 1378 | 1378 | 1378 | 1369 |
| 351 | 20250218 | 131000 | 1032430071 | 1378 | 1378 | 1378 | 1378 | 0 |
| 352 | 20250218 | 130900 | 1032430071 | 1378 | 1378 | 1378 | 1378 | 3540 |
| 353 | 20250218 | 130800 | 1027551951 | 1378 | 1378 | 1378 | 1378 | 1501 |
| 354 | 20250218 | 130700 | 1025483573 | 1378 | 1378 | 1378 | 1378 | 0 |
| 355 | 20250218 | 130600 | 1025483573 | 1378 | 1378 | 1378 | 1378 | 0 |
| 356 | 20250218 | 130500 | 1025483573 | 1378 | 1378 | 1378 | 1378 | 0 |
| 357 | 20250218 | 130400 | 1025483573 | 1378 | 1378 | 1378 | 1378 | 350 |
| 358 | 20250218 | 130300 | 1025001273 | 1378 | 1379 | 1379 | 1378 | 2845 |
| 359 | 20250218 | 130200 | 1021078075 | 1379 | 1380 | 1380 | 1379 | 5168 |
| 360 | 20250218 | 130100 | 1013946366 | 1380 | 1380 | 1380 | 1380 | 10429 |
| 361 | 20250218 | 130000 | 999554346 | 1381 | 1381 | 1381 | 1381 | 918 |
| 362 | 20250218 | 125900 | 998286588 | 1382 | 1382 | 1382 | 1381 | 904 |
| 363 | 20250218 | 125800 | 997037316 | 1382 | 1382 | 1382 | 1382 | 0 |
| 364 | 20250218 | 125700 | 997037316 | 1382 | 1381 | 1382 | 1381 | 2793 |
| 365 | 20250218 | 125600 | 993180182 | 1381 | 1381 | 1381 | 1381 | 269 |
| 366 | 20250218 | 125500 | 992808693 | 1381 | 1381 | 1381 | 1381 | 382 |
| 367 | 20250218 | 125400 | 992281151 | 1380 | 1380 | 1380 | 1380 | 2076 |
| 368 | 20250218 | 125300 | 989416271 | 1379 | 1379 | 1379 | 1379 | 92 |
| 369 | 20250218 | 125200 | 989289403 | 1379 | 1379 | 1379 | 1379 | 100 |
| 370 | 20250218 | 125100 | 989151503 | 1379 | 1379 | 1379 | 1379 | 3 |
| 371 | 20250218 | 125000 | 989147366 | 1379 | 1379 | 1379 | 1379 | 880 |
| 372 | 20250218 | 124900 | 987933846 | 1379 | 1379 | 1379 | 1379 | 1 |
| 373 | 20250218 | 124800 | 987932467 | 1379 | 1379 | 1379 | 1379 | 100 |
| 374 | 20250218 | 124700 | 987794567 | 1379 | 1379 | 1379 | 1379 | 563 |
| 375 | 20250218 | 124600 | 987018190 | 1380 | 1380 | 1380 | 1380 | 269 |
| 376 | 20250218 | 124500 | 986646970 | 1380 | 1379 | 1380 | 1379 | 2114 |
| 377 | 20250218 | 124400 | 983731650 | 1379 | 1380 | 1380 | 1379 | 1106 |
| 378 | 20250218 | 124300 | 982205371 | 1381 | 1381 | 1381 | 1381 | 0 |
| 379 | 20250218 | 124200 | 982205371 | 1381 | 1380 | 1381 | 1380 | 118 |
| 380 | 20250218 | 124100 | 982042414 | 1380 | 1380 | 1380 | 1380 | 6311 |
| 381 | 20250218 | 124000 | 973333234 | 1380 | 1380 | 1380 | 1380 | 1495 |
| 382 | 20250218 | 123900 | 971270134 | 1379 | 1379 | 1379 | 1379 | 704 |
| 383 | 20250218 | 123800 | 970299318 | 1379 | 1379 | 1379 | 1379 | 932 |
| 384 | 20250218 | 123700 | 969014090 | 1379 | 1379 | 1379 | 1379 | 1108 |
| 385 | 20250218 | 123600 | 967486158 | 1380 | 1380 | 1380 | 1380 | 20 |
| 386 | 20250218 | 123500 | 967458558 | 1380 | 1380 | 1380 | 1380 | 1 |
| 387 | 20250218 | 123400 | 967457178 | 1379 | 1379 | 1379 | 1379 | 558 |
| 388 | 20250218 | 123300 | 966687696 | 1379 | 1379 | 1379 | 1379 | 2610 |
| 389 | 20250218 | 123200 | 963088506 | 1379 | 1379 | 1379 | 1379 | 13 |
| 390 | 20250218 | 123100 | 963070579 | 1379 | 1378 | 1379 | 1378 | 23 |
| 391 | 20250218 | 123000 | 963038866 | 1377 | 1377 | 1377 | 1377 | 5 |
| 392 | 20250218 | 122900 | 963031981 | 1377 | 1377 | 1377 | 1377 | 45 |
| 393 | 20250218 | 122800 | 962970016 | 1377 | 1377 | 1377 | 1377 | 0 |
| 394 | 20250218 | 122700 | 962970016 | 1377 | 1377 | 1377 | 1377 | 102 |
| 395 | 20250218 | 122600 | 962829562 | 1378 | 1379 | 1379 | 1378 | 721 |
| 396 | 20250218 | 122500 | 961836023 | 1378 | 1378 | 1378 | 1378 | 1 |
| 397 | 20250218 | 122400 | 961834645 | 1378 | 1378 | 1378 | 1378 | 0 |
| 398 | 20250218 | 122300 | 961834645 | 1378 | 1378 | 1378 | 1378 | 1 |
| 399 | 20250218 | 122200 | 961833267 | 1378 | 1379 | 1379 | 1378 | 673 |
| 400 | 20250218 | 122100 | 960905220 | 1379 | 1379 | 1379 | 1379 | 500 |
| 401 | 20250218 | 122000 | 960215720 | 1379 | 1379 | 1379 | 1379 | 584 |
| 402 | 20250218 | 121900 | 959410384 | 1379 | 1378 | 1379 | 1378 | 1057 |
| 403 | 20250218 | 121800 | 957952787 | 1378 | 1378 | 1378 | 1378 | 0 |
| 404 | 20250218 | 121700 | 957952787 | 1378 | 1378 | 1378 | 1378 | 1 |
| 405 | 20250218 | 121600 | 957951409 | 1378 | 1378 | 1378 | 1378 | 1 |
| 406 | 20250218 | 121500 | 957950031 | 1378 | 1378 | 1378 | 1378 | 0 |
| 407 | 20250218 | 121400 | 957950031 | 1378 | 1379 | 1379 | 1378 | 2383 |
| 408 | 20250218 | 121300 | 954665257 | 1379 | 1379 | 1379 | 1379 | 162 |
| 409 | 20250218 | 121200 | 954441859 | 1379 | 1379 | 1379 | 1379 | 287 |
| 410 | 20250218 | 121100 | 954046086 | 1379 | 1379 | 1379 | 1379 | 20 |
| 411 | 20250218 | 121000 | 954018506 | 1379 | 1379 | 1379 | 1379 | 0 |
| 412 | 20250218 | 120900 | 954018506 | 1379 | 1379 | 1379 | 1379 | 445 |
| 413 | 20250218 | 120800 | 953404851 | 1379 | 1379 | 1379 | 1379 | 284 |
| 414 | 20250218 | 120700 | 953013215 | 1380 | 1379 | 1380 | 1379 | 25 |
| 415 | 20250218 | 120600 | 952978735 | 1380 | 1380 | 1380 | 1380 | 394 |
| 416 | 20250218 | 120500 | 952435015 | 1380 | 1380 | 1380 | 1380 | 203 |
| 417 | 20250218 | 120400 | 952154875 | 1380 | 1380 | 1380 | 1380 | 0 |
| 418 | 20250218 | 120300 | 952154875 | 1380 | 1380 | 1380 | 1380 | 6 |
| 419 | 20250218 | 120200 | 952146595 | 1380 | 1380 | 1380 | 1380 | 0 |
| 420 | 20250218 | 120100 | 952146595 | 1380 | 1380 | 1380 | 1380 | 157 |
| 421 | 20250218 | 120000 | 951929935 | 1378 | 1378 | 1378 | 1378 | 640 |
| 422 | 20250218 | 115900 | 951048015 | 1376 | 1376 | 1376 | 1376 | 0 |
| 423 | 20250218 | 115800 | 951048015 | 1376 | 1376 | 1376 | 1376 | 641 |
| 424 | 20250218 | 115700 | 950165999 | 1376 | 1377 | 1377 | 1376 | 303 |
| 425 | 20250218 | 115600 | 949749010 | 1378 | 1378 | 1378 | 1378 | 0 |
| 426 | 20250218 | 115500 | 949749010 | 1378 | 1378 | 1378 | 1378 | 3 |
| 427 | 20250218 | 115400 | 949744876 | 1377 | 1377 | 1377 | 1377 | 1243 |
| 428 | 20250218 | 115300 | 948033265 | 1378 | 1378 | 1378 | 1378 | 1154 |
| 429 | 20250218 | 115200 | 946443053 | 1378 | 1378 | 1378 | 1378 | 0 |
| 430 | 20250218 | 115100 | 946443053 | 1378 | 1378 | 1378 | 1378 | 15 |
| 431 | 20250218 | 115000 | 946422383 | 1378 | 1379 | 1379 | 1378 | 1273 |
| 432 | 20250218 | 114900 | 944667886 | 1380 | 1380 | 1380 | 1380 | 200 |
| 433 | 20250218 | 114800 | 944391886 | 1380 | 1380 | 1380 | 1380 | 0 |
| 434 | 20250218 | 114700 | 944391886 | 1380 | 1379 | 1380 | 1379 | 3993 |
| 435 | 20250218 | 114600 | 938884039 | 1380 | 1379 | 1380 | 1379 | 1495 |
| 436 | 20250218 | 114500 | 936822392 | 1379 | 1379 | 1379 | 1379 | 0 |
| 437 | 20250218 | 114400 | 936822392 | 1379 | 1380 | 1380 | 1379 | 7957 |
| 438 | 20250218 | 114300 | 925842759 | 1381 | 1381 | 1381 | 1381 | 1094 |
| 439 | 20250218 | 114200 | 924331945 | 1381 | 1381 | 1381 | 1381 | 1221 |
| 440 | 20250218 | 114100 | 922645744 | 1381 | 1381 | 1381 | 1381 | 5707 |
| 441 | 20250218 | 114000 | 914764377 | 1382 | 1382 | 1382 | 1382 | 557 |
| 442 | 20250218 | 113900 | 913994603 | 1382 | 1382 | 1382 | 1382 | 100 |
| 443 | 20250218 | 113800 | 913856403 | 1382 | 1383 | 1383 | 1382 | 672 |
| 444 | 20250218 | 113700 | 912927689 | 1383 | 1382 | 1383 | 1382 | 100 |
| 445 | 20250218 | 113600 | 912789390 | 1382 | 1382 | 1382 | 1382 | 4525 |
| 446 | 20250218 | 113500 | 906535840 | 1382 | 1382 | 1382 | 1382 | 943 |
| 447 | 20250218 | 113400 | 905232614 | 1383 | 1383 | 1383 | 1383 | 0 |
| 448 | 20250218 | 113300 | 905232614 | 1383 | 1381 | 1383 | 1381 | 129 |
| 449 | 20250218 | 113200 | 905054319 | 1381 | 1381 | 1381 | 1381 | 2073 |
| 450 | 20250218 | 113100 | 902191506 | 1381 | 1381 | 1381 | 1381 | 70 |
| 451 | 20250218 | 113000 | 902094836 | 1383 | 1381 | 1383 | 1381 | 34 |
| 452 | 20250218 | 112900 | 902047880 | 1382 | 1382 | 1382 | 1382 | 813 |
| 453 | 20250218 | 112800 | 900924314 | 1383 | 1382 | 1383 | 1382 | 31 |
| 454 | 20250218 | 112700 | 900881442 | 1382 | 1382 | 1382 | 1382 | 1 |
| 455 | 20250218 | 112600 | 900880060 | 1381 | 1381 | 1381 | 1381 | 1 |
| 456 | 20250218 | 112500 | 900878679 | 1381 | 1381 | 1381 | 1381 | 1020 |
| 457 | 20250218 | 112400 | 899470059 | 1381 | 1381 | 1381 | 1381 | 0 |
| 458 | 20250218 | 112300 | 899470059 | 1381 | 1381 | 1381 | 1381 | 250 |
| 459 | 20250218 | 112200 | 899124809 | 1381 | 1385 | 1385 | 1381 | 4 |
| 460 | 20250218 | 112100 | 899119273 | 1384 | 1384 | 1385 | 1384 | 5543 |
| 461 | 20250218 | 112000 | 891447718 | 1384 | 1384 | 1384 | 1382 | 886 |
| 462 | 20250218 | 111900 | 890222095 | 1384 | 1384 | 1384 | 1383 | 4558 |
| 463 | 20250218 | 111800 | 883914148 | 1382 | 1381 | 1383 | 1381 | 1216 |
| 464 | 20250218 | 111700 | 882232716 | 1383 | 1383 | 1384 | 1383 | 228 |
| 465 | 20250218 | 111600 | 881917176 | 1384 | 1384 | 1384 | 1384 | 3 |
| 466 | 20250218 | 111500 | 881913024 | 1383 | 1379 | 1383 | 1379 | 101 |
| 467 | 20250218 | 111400 | 881773541 | 1383 | 1383 | 1383 | 1383 | 856 |
| 468 | 20250218 | 111300 | 880589693 | 1379 | 1379 | 1379 | 1379 | 0 |
| 469 | 20250218 | 111200 | 880589693 | 1379 | 1381 | 1381 | 1378 | 1080 |
| 470 | 20250218 | 111100 | 879100312 | 1381 | 1381 | 1381 | 1381 | 32 |
| 471 | 20250218 | 111000 | 879056120 | 1381 | 1378 | 1381 | 1378 | 58 |
| 472 | 20250218 | 110900 | 878976170 | 1378 | 1378 | 1378 | 1378 | 53 |
| 473 | 20250218 | 110800 | 878903136 | 1374 | 1374 | 1374 | 1374 | 2615 |
| 474 | 20250218 | 110700 | 875310126 | 1373 | 1374 | 1374 | 1373 | 6998 |
| 475 | 20250218 | 110600 | 865701767 | 1374 | 1377 | 1377 | 1374 | 3270 |
| 476 | 20250218 | 110500 | 861205517 | 1377 | 1377 | 1377 | 1373 | 146 |
| 477 | 20250218 | 110400 | 861004875 | 1377 | 1373 | 1377 | 1373 | 1902 |
| 478 | 20250218 | 110300 | 858393349 | 1373 | 1373 | 1373 | 1373 | 1318 |
| 479 | 20250218 | 110200 | 856583735 | 1373 | 1374 | 1374 | 1373 | 7007 |
| 480 | 20250218 | 110100 | 846961215 | 1374 | 1379 | 1379 | 1374 | 10717 |
| 481 | 20250218 | 110000 | 832222639 | 1379 | 1380 | 1380 | 1378 | 5005 |
| 482 | 20250218 | 105900 | 825323644 | 1380 | 1380 | 1380 | 1379 | 3944 |
| 483 | 20250218 | 105800 | 819883924 | 1381 | 1381 | 1381 | 1381 | 100 |
| 484 | 20250218 | 105700 | 819745824 | 1382 | 1382 | 1383 | 1381 | 3185 |
| 485 | 20250218 | 105600 | 815343891 | 1381 | 1378 | 1381 | 1376 | 2727 |
| 486 | 20250218 | 105500 | 811583479 | 1378 | 1380 | 1380 | 1378 | 1592 |
| 487 | 20250218 | 105400 | 809389701 | 1379 | 1380 | 1380 | 1379 | 114 |
| 488 | 20250218 | 105300 | 809232391 | 1380 | 1377 | 1380 | 1377 | 1715 |
| 489 | 20250218 | 105200 | 806870830 | 1377 | 1382 | 1382 | 1377 | 18858 |
| 490 | 20250218 | 105100 | 780869079 | 1385 | 1382 | 1385 | 1382 | 1312 |
| 491 | 20250218 | 105000 | 779055816 | 1388 | 1391 | 1391 | 1383 | 6995 |
| 492 | 20250218 | 104900 | 769369090 | 1393 | 1384 | 1398 | 1384 | 31897 |
| 493 | 20250218 | 104800 | 725067617 | 1384 | 1382 | 1384 | 1381 | 3192 |
| 494 | 20250218 | 104700 | 720651023 | 1378 | 1378 | 1380 | 1378 | 1182 |
| 495 | 20250218 | 104600 | 719022102 | 1376 | 1371 | 1399 | 1371 | 130963 |
| 496 | 20250218 | 104500 | 537290167 | 1369 | 1369 | 1369 | 1369 | 0 |
| 497 | 20250218 | 104400 | 537290167 | 1369 | 1369 | 1369 | 1369 | 530 |
| 498 | 20250218 | 104300 | 536564597 | 1369 | 1369 | 1369 | 1369 | 200 |
| 499 | 20250218 | 104200 | 536290797 | 1371 | 1371 | 1371 | 1371 | 1000 |
| 500 | 20250218 | 104100 | 534919797 | 1371 | 1371 | 1371 | 1371 | 0 |
| 501 | 20250218 | 104000 | 534919797 | 1371 | 1371 | 1371 | 1371 | 1 |
| 502 | 20250218 | 103900 | 534918426 | 1369 | 1369 | 1370 | 1369 | 4815 |
| 503 | 20250218 | 103800 | 528326408 | 1369 | 1369 | 1369 | 1369 | 203 |
| 504 | 20250218 | 103700 | 528048501 | 1369 | 1370 | 1370 | 1369 | 1228 |
| 505 | 20250218 | 103600 | 526367368 | 1366 | 1369 | 1369 | 1366 | 12500 |
| 506 | 20250218 | 103500 | 509288350 | 1369 | 1369 | 1369 | 1369 | 0 |
| 507 | 20250218 | 103400 | 509288350 | 1369 | 1369 | 1369 | 1369 | 0 |
| 508 | 20250218 | 103300 | 509288350 | 1369 | 1369 | 1369 | 1369 | 0 |
| 509 | 20250218 | 103200 | 509288350 | 1369 | 1369 | 1369 | 1369 | 236 |
| 510 | 20250218 | 103100 | 508965266 | 1366 | 1368 | 1368 | 1366 | 4000 |
| 511 | 20250218 | 103000 | 503500098 | 1366 | 1367 | 1367 | 1366 | 6105 |
| 512 | 20250218 | 102900 | 495160568 | 1366 | 1369 | 1369 | 1366 | 11050 |
| 513 | 20250218 | 102800 | 480057030 | 1367 | 1370 | 1370 | 1367 | 2050 |
| 514 | 20250218 | 102700 | 477253635 | 1368 | 1368 | 1368 | 1368 | 2349 |
| 515 | 20250218 | 102600 | 474040203 | 1369 | 1369 | 1369 | 1368 | 3038 |
| 516 | 20250218 | 102500 | 469882916 | 1369 | 1370 | 1370 | 1369 | 929 |
| 517 | 20250218 | 102400 | 468611106 | 1372 | 1371 | 1372 | 1371 | 22 |
| 518 | 20250218 | 102300 | 468580923 | 1372 | 1370 | 1372 | 1369 | 711 |
| 519 | 20250218 | 102200 | 467606868 | 1370 | 1370 | 1372 | 1370 | 3104 |
| 520 | 20250218 | 102100 | 463349266 | 1370 | 1372 | 1372 | 1370 | 120 |
| 521 | 20250218 | 102000 | 463184852 | 1370 | 1370 | 1370 | 1370 | 3379 |
| 522 | 20250218 | 101900 | 458555622 | 1370 | 1370 | 1370 | 1370 | 5 |
| 523 | 20250218 | 101800 | 458548772 | 1372 | 1372 | 1372 | 1372 | 0 |
| 524 | 20250218 | 101700 | 458548772 | 1372 | 1372 | 1372 | 1372 | 9 |
| 525 | 20250218 | 101600 | 458536424 | 1373 | 1373 | 1373 | 1368 | 5003 |
| 526 | 20250218 | 101500 | 451690162 | 1373 | 1373 | 1373 | 1373 | 2 |
| 527 | 20250218 | 101400 | 451687416 | 1370 | 1373 | 1373 | 1369 | 2062 |
| 528 | 20250218 | 101300 | 448864458 | 1370 | 1369 | 1370 | 1369 | 2296 |
| 529 | 20250218 | 101200 | 445719238 | 1370 | 1370 | 1370 | 1370 | 7212 |
| 530 | 20250218 | 101100 | 435838798 | 1373 | 1370 | 1373 | 1370 | 32 |
| 531 | 20250218 | 101000 | 435794955 | 1370 | 1373 | 1373 | 1370 | 110 |
| 532 | 20250218 | 100900 | 435643955 | 1373 | 1373 | 1373 | 1373 | 3 |
| 533 | 20250218 | 100800 | 435639836 | 1370 | 1370 | 1370 | 1369 | 4469 |
| 534 | 20250218 | 100700 | 429519697 | 1373 | 1373 | 1373 | 1373 | 2000 |
| 535 | 20250218 | 100600 | 426773697 | 1373 | 1373 | 1373 | 1373 | 0 |
| 536 | 20250218 | 100500 | 426773697 | 1373 | 1373 | 1373 | 1369 | 6062 |
| 537 | 20250218 | 100400 | 418471668 | 1373 | 1372 | 1373 | 1372 | 28 |
| 538 | 20250218 | 100300 | 418433228 | 1373 | 1372 | 1373 | 1372 | 2638 |
| 539 | 20250218 | 100200 | 414813891 | 1372 | 1369 | 1372 | 1368 | 4701 |
| 540 | 20250218 | 100100 | 408379219 | 1369 | 1369 | 1369 | 1369 | 2497 |
| 541 | 20250218 | 100000 | 404960826 | 1369 | 1369 | 1370 | 1369 | 372 |
| 542 | 20250218 | 095900 | 404451257 | 1370 | 1370 | 1370 | 1370 | 1399 |
| 543 | 20250218 | 095800 | 402534627 | 1370 | 1371 | 1371 | 1370 | 5635 |
| 544 | 20250218 | 095700 | 394813220 | 1371 | 1371 | 1371 | 1371 | 249 |
| 545 | 20250218 | 095600 | 394471841 | 1370 | 1372 | 1372 | 1370 | 1217 |
| 546 | 20250218 | 095500 | 392804051 | 1372 | 1372 | 1373 | 1370 | 550 |
| 547 | 20250218 | 095400 | 392050294 | 1370 | 1370 | 1370 | 1370 | 8000 |
| 548 | 20250218 | 095300 | 381090294 | 1370 | 1373 | 1373 | 1370 | 1302 |
| 549 | 20250218 | 095200 | 379305395 | 1373 | 1372 | 1373 | 1372 | 4886 |
| 550 | 20250218 | 095100 | 372598146 | 1373 | 1373 | 1373 | 1373 | 536 |
| 551 | 20250218 | 095000 | 371862218 | 1376 | 1378 | 1378 | 1373 | 2904 |
| 552 | 20250218 | 094900 | 367874746 | 1373 | 1377 | 1377 | 1373 | 1218 |
| 553 | 20250218 | 094800 | 366199242 | 1375 | 1375 | 1375 | 1375 | 504 |
| 554 | 20250218 | 094700 | 365506242 | 1375 | 1375 | 1375 | 1375 | 886 |
| 555 | 20250218 | 094600 | 364287992 | 1375 | 1375 | 1375 | 1375 | 10 |
| 556 | 20250218 | 094500 | 364274242 | 1375 | 1374 | 1375 | 1374 | 1203 |
| 557 | 20250218 | 094400 | 362620970 | 1374 | 1375 | 1375 | 1374 | 755 |
| 558 | 20250218 | 094300 | 361583334 | 1375 | 1379 | 1379 | 1375 | 6777 |
| 559 | 20250218 | 094200 | 352264943 | 1379 | 1374 | 1379 | 1374 | 2313 |
| 560 | 20250218 | 094100 | 349084477 | 1375 | 1375 | 1375 | 1375 | 201 |
| 561 | 20250218 | 094000 | 348808102 | 1379 | 1376 | 1379 | 1375 | 5762 |
| 562 | 20250218 | 093900 | 340883364 | 1379 | 1376 | 1379 | 1376 | 243 |
| 563 | 20250218 | 093800 | 340548969 | 1376 | 1379 | 1379 | 1376 | 618 |
| 564 | 20250218 | 093700 | 339696831 | 1379 | 1380 | 1380 | 1375 | 6467 |
| 565 | 20250218 | 093600 | 330782950 | 1380 | 1382 | 1382 | 1380 | 262 |
| 566 | 20250218 | 093500 | 330421386 | 1379 | 1381 | 1382 | 1379 | 1047 |
| 567 | 20250218 | 093400 | 328974761 | 1381 | 1382 | 1382 | 1379 | 466 |
| 568 | 20250218 | 093300 | 328332029 | 1382 | 1382 | 1382 | 1379 | 5510 |
| 569 | 20250218 | 093200 | 320727267 | 1381 | 1382 | 1382 | 1381 | 154 |
| 570 | 20250218 | 093100 | 320514491 | 1382 | 1382 | 1383 | 1382 | 9298 |
| 571 | 20250218 | 093000 | 307663927 | 1382 | 1382 | 1382 | 1382 | 1 |
| 572 | 20250218 | 092900 | 307662545 | 1383 | 1383 | 1383 | 1383 | 177 |
| 573 | 20250218 | 092800 | 307417754 | 1383 | 1385 | 1385 | 1379 | 8333 |
| 574 | 20250218 | 092700 | 295885349 | 1384 | 1383 | 1384 | 1383 | 3989 |
| 575 | 20250218 | 092600 | 290366798 | 1383 | 1383 | 1384 | 1383 | 243 |
| 576 | 20250218 | 092500 | 290030728 | 1383 | 1380 | 1383 | 1379 | 27773 |
| 577 | 20250218 | 092400 | 251714153 | 1380 | 1379 | 1380 | 1379 | 530 |
| 578 | 20250218 | 092300 | 250983195 | 1380 | 1379 | 1382 | 1379 | 7055 |
| 579 | 20250218 | 092200 | 241244338 | 1375 | 1375 | 1377 | 1375 | 4412 |
| 580 | 20250218 | 092100 | 235171757 | 1376 | 1377 | 1377 | 1376 | 2573 |
| 581 | 20250218 | 092000 | 231629266 | 1377 | 1375 | 1379 | 1375 | 2080 |
| 582 | 20250218 | 091900 | 228761808 | 1377 | 1374 | 1377 | 1374 | 3326 |
| 583 | 20250218 | 091800 | 224184759 | 1374 | 1372 | 1374 | 1372 | 1039 |
| 584 | 20250218 | 091700 | 222758197 | 1372 | 1371 | 1372 | 1369 | 2611 |
| 585 | 20250218 | 091600 | 219177559 | 1368 | 1366 | 1371 | 1366 | 1722 |
| 586 | 20250218 | 091500 | 216823832 | 1366 | 1368 | 1368 | 1366 | 6190 |
| 587 | 20250218 | 091400 | 208361867 | 1366 | 1366 | 1367 | 1366 | 2099 |
| 588 | 20250218 | 091300 | 205494459 | 1365 | 1371 | 1371 | 1365 | 21245 |
| 589 | 20250218 | 091200 | 176423303 | 1370 | 1373 | 1373 | 1370 | 8161 |
| 590 | 20250218 | 091100 | 165237740 | 1372 | 1375 | 1375 | 1372 | 14708 |
| 591 | 20250218 | 091000 | 145022297 | 1376 | 1377 | 1377 | 1376 | 2486 |
| 592 | 20250218 | 090900 | 141601099 | 1377 | 1377 | 1377 | 1376 | 3071 |
| 593 | 20250218 | 090800 | 137372628 | 1376 | 1380 | 1380 | 1375 | 15378 |
| 594 | 20250218 | 090700 | 116186236 | 1380 | 1380 | 1384 | 1379 | 2492 |
| 595 | 20250218 | 090600 | 112749290 | 1379 | 1379 | 1379 | 1378 | 2466 |
| 596 | 20250218 | 090500 | 109349761 | 1379 | 1378 | 1380 | 1377 | 12568 |
| 597 | 20250218 | 090400 | 92023300 | 1378 | 1380 | 1380 | 1378 | 6794 |
| 598 | 20250218 | 090300 | 82655473 | 1384 | 1384 | 1384 | 1380 | 13103 |
| 599 | 20250218 | 090200 | 64553499 | 1384 | 1386 | 1386 | 1384 | 1411 |
| 600 | 20250218 | 090100 | 62600075 | 1384 | 1375 | 1388 | 1375 | 17073 |
| 601 | 20250218 | 090000 | 39059509 | 1375 | 1377 | 1377 | 1374 | 27984 |