30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 11541 |
| 3 | 20250218 | 191300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 4 | 20250218 | 191200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 5 | 20250218 | 191100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 6 | 20250218 | 191000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 7 | 20250218 | 190900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 8 | 20250218 | 190800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 9 | 20250218 | 190700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 10 | 20250218 | 190600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 11 | 20250218 | 190500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 12 | 20250218 | 190400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 13 | 20250218 | 190300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 14 | 20250218 | 190200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 15 | 20250218 | 190100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 16 | 20250218 | 190000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 17 | 20250218 | 185900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 18 | 20250218 | 185800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 19 | 20250218 | 185700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 20 | 20250218 | 185600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 21 | 20250218 | 185500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 22 | 20250218 | 185400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 23 | 20250218 | 185300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 24 | 20250218 | 185200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 25 | 20250218 | 185100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 26 | 20250218 | 185000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 27 | 20250218 | 184900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 28 | 20250218 | 184800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 29 | 20250218 | 184700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 30 | 20250218 | 184600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 31 | 20250218 | 184500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 32 | 20250218 | 184400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 11541 |
| 33 | 20250218 | 184300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 34 | 20250218 | 184200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 35 | 20250218 | 184100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 36 | 20250218 | 184000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 37 | 20250218 | 183900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 38 | 20250218 | 183800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 39 | 20250218 | 183700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 40 | 20250218 | 183600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 41 | 20250218 | 183500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 42 | 20250218 | 183400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 43 | 20250218 | 183300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 44 | 20250218 | 183200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 45 | 20250218 | 183100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 46 | 20250218 | 183000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 47 | 20250218 | 182900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 48 | 20250218 | 182800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 49 | 20250218 | 182700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 50 | 20250218 | 182600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 51 | 20250218 | 182500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 52 | 20250218 | 182400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 53 | 20250218 | 182300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 54 | 20250218 | 182200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 55 | 20250218 | 182100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 56 | 20250218 | 182000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 57 | 20250218 | 181900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 58 | 20250218 | 181800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 59 | 20250218 | 181700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 60 | 20250218 | 181600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 61 | 20250218 | 181500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 62 | 20250218 | 181400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 11541 |
| 63 | 20250218 | 181300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 64 | 20250218 | 181200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 65 | 20250218 | 181100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 66 | 20250218 | 181000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 67 | 20250218 | 180900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 68 | 20250218 | 180800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 69 | 20250218 | 180700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 70 | 20250218 | 180600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 71 | 20250218 | 180500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 72 | 20250218 | 180400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 73 | 20250218 | 180300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 74 | 20250218 | 180200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 75 | 20250218 | 180100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 76 | 20250218 | 180000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 77 | 20250218 | 175900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 78 | 20250218 | 175800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 79 | 20250218 | 175700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 80 | 20250218 | 175600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 81 | 20250218 | 175500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 82 | 20250218 | 175400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 83 | 20250218 | 175300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 84 | 20250218 | 175200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 85 | 20250218 | 175100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 86 | 20250218 | 175000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 87 | 20250218 | 174900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 88 | 20250218 | 174800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 89 | 20250218 | 174700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 90 | 20250218 | 174600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 91 | 20250218 | 174500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 92 | 20250218 | 174400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 11541 |
| 93 | 20250218 | 174300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 94 | 20250218 | 174200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 95 | 20250218 | 174100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 96 | 20250218 | 174000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 97 | 20250218 | 173900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 98 | 20250218 | 173800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 99 | 20250218 | 173700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 100 | 20250218 | 173600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 101 | 20250218 | 173500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 102 | 20250218 | 173400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 103 | 20250218 | 173300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 104 | 20250218 | 173200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 105 | 20250218 | 173100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 106 | 20250218 | 173000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 107 | 20250218 | 172900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 108 | 20250218 | 172800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 109 | 20250218 | 172700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 110 | 20250218 | 172600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 111 | 20250218 | 172500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 112 | 20250218 | 172400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 113 | 20250218 | 172300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 114 | 20250218 | 172200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 115 | 20250218 | 172100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 116 | 20250218 | 172000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 117 | 20250218 | 171900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 118 | 20250218 | 171800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 119 | 20250218 | 171700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 120 | 20250218 | 171600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 121 | 20250218 | 171500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 122 | 20250218 | 171400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 11541 |
| 123 | 20250218 | 171300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 124 | 20250218 | 171200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 125 | 20250218 | 171100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 126 | 20250218 | 171000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 127 | 20250218 | 170900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 128 | 20250218 | 170800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 129 | 20250218 | 170700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 130 | 20250218 | 170600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 131 | 20250218 | 170500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 132 | 20250218 | 170400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 133 | 20250218 | 170300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 134 | 20250218 | 170200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 135 | 20250218 | 170100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 136 | 20250218 | 170000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 137 | 20250218 | 165900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 138 | 20250218 | 165800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 139 | 20250218 | 165700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 140 | 20250218 | 165600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 141 | 20250218 | 165500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 142 | 20250218 | 165400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 143 | 20250218 | 165300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 144 | 20250218 | 165200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 145 | 20250218 | 165100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 146 | 20250218 | 165000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 147 | 20250218 | 164900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 148 | 20250218 | 164800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 149 | 20250218 | 164700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 150 | 20250218 | 164600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 151 | 20250218 | 164500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 152 | 20250218 | 164400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 11541 |
| 153 | 20250218 | 164300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 154 | 20250218 | 164200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 155 | 20250218 | 164100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 156 | 20250218 | 164000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 157 | 20250218 | 163900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 158 | 20250218 | 163800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 159 | 20250218 | 163700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 160 | 20250218 | 163600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 161 | 20250218 | 163500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 162 | 20250218 | 163400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 163 | 20250218 | 163300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 164 | 20250218 | 163200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 165 | 20250218 | 163100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 166 | 20250218 | 163000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 167 | 20250218 | 162900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 168 | 20250218 | 162800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 169 | 20250218 | 162700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 170 | 20250218 | 162600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 171 | 20250218 | 162500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 172 | 20250218 | 162400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 173 | 20250218 | 162300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 174 | 20250218 | 162200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 175 | 20250218 | 162100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 176 | 20250218 | 162000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 177 | 20250218 | 161900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 178 | 20250218 | 161800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 179 | 20250218 | 161700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 180 | 20250218 | 161600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 181 | 20250218 | 161500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 182 | 20250218 | 161400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 11541 |
| 183 | 20250218 | 161300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 184 | 20250218 | 161200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 185 | 20250218 | 161100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 186 | 20250218 | 161000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 187 | 20250218 | 160900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 188 | 20250218 | 160800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 189 | 20250218 | 160700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 190 | 20250218 | 160600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 191 | 20250218 | 160500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 192 | 20250218 | 160400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 193 | 20250218 | 160300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 194 | 20250218 | 160200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 195 | 20250218 | 160100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 196 | 20250218 | 160000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 197 | 20250218 | 155900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 198 | 20250218 | 155800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 199 | 20250218 | 155700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 200 | 20250218 | 155600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 201 | 20250218 | 155500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 202 | 20250218 | 155400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 203 | 20250218 | 155300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 204 | 20250218 | 155200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 205 | 20250218 | 155100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 206 | 20250218 | 155000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 207 | 20250218 | 154900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 208 | 20250218 | 154800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 209 | 20250218 | 154700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 210 | 20250218 | 154600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 211 | 20250218 | 154500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 212 | 20250218 | 154400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 11541 |
| 213 | 20250218 | 154300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 214 | 20250218 | 154200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 215 | 20250218 | 154100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 216 | 20250218 | 154000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 217 | 20250218 | 153900 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 218 | 20250218 | 153800 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 219 | 20250218 | 153700 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 220 | 20250218 | 153600 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 221 | 20250218 | 153500 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 222 | 20250218 | 153400 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 223 | 20250218 | 153300 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 224 | 20250218 | 153200 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 225 | 20250218 | 153100 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 0 |
| 226 | 20250218 | 153000 | 2455083540 | 1222 | 1222 | 1222 | 1222 | 11541 |
| 227 | 20250218 | 152900 | 2440980438 | 1243 | 1243 | 1243 | 1243 | 0 |
| 228 | 20250218 | 152800 | 2440980438 | 1243 | 1243 | 1243 | 1243 | 0 |
| 229 | 20250218 | 152700 | 2440980438 | 1243 | 1243 | 1243 | 1243 | 0 |
| 230 | 20250218 | 152600 | 2440980438 | 1243 | 1243 | 1243 | 1243 | 0 |
| 231 | 20250218 | 152500 | 2440980438 | 1243 | 1243 | 1243 | 1243 | 0 |
| 232 | 20250218 | 152400 | 2440980438 | 1243 | 1243 | 1243 | 1243 | 0 |
| 233 | 20250218 | 152300 | 2440980438 | 1243 | 1243 | 1243 | 1243 | 0 |
| 234 | 20250218 | 152200 | 2440980438 | 1243 | 1243 | 1243 | 1243 | 0 |
| 235 | 20250218 | 152100 | 2440980438 | 1243 | 1243 | 1243 | 1243 | 0 |
| 236 | 20250218 | 152000 | 2440980438 | 1243 | 1243 | 1243 | 1243 | 0 |
| 237 | 20250218 | 151900 | 2440980438 | 1243 | 1231 | 1243 | 1228 | 12591 |
| 238 | 20250218 | 151800 | 2425473292 | 1230 | 1231 | 1231 | 1230 | 700 |
| 239 | 20250218 | 151700 | 2424612285 | 1230 | 1238 | 1238 | 1230 | 1123 |
| 240 | 20250218 | 151600 | 2423230709 | 1238 | 1239 | 1239 | 1238 | 51 |
| 241 | 20250218 | 151500 | 2423167521 | 1231 | 1239 | 1239 | 1231 | 56 |
| 242 | 20250218 | 151400 | 2423098569 | 1242 | 1241 | 1242 | 1241 | 2391 |
| 243 | 20250218 | 151300 | 2420129204 | 1242 | 1242 | 1242 | 1242 | 0 |
| 244 | 20250218 | 151200 | 2420129204 | 1242 | 1231 | 1242 | 1231 | 1760 |
| 245 | 20250218 | 151100 | 2417962633 | 1231 | 1244 | 1244 | 1231 | 66 |
| 246 | 20250218 | 151000 | 2417880542 | 1244 | 1244 | 1244 | 1244 | 25 |
| 247 | 20250218 | 150900 | 2417849442 | 1245 | 1245 | 1245 | 1245 | 24 |
| 248 | 20250218 | 150800 | 2417819562 | 1245 | 1244 | 1245 | 1230 | 34 |
| 249 | 20250218 | 150700 | 2417777391 | 1245 | 1244 | 1245 | 1230 | 124 |
| 250 | 20250218 | 150600 | 2417624482 | 1247 | 1247 | 1247 | 1247 | 80 |
| 251 | 20250218 | 150500 | 2417524722 | 1247 | 1247 | 1247 | 1247 | 41 |
| 252 | 20250218 | 150400 | 2417473595 | 1250 | 1235 | 1252 | 1230 | 1667 |
| 253 | 20250218 | 150300 | 2415420055 | 1237 | 1240 | 1240 | 1235 | 2966 |
| 254 | 20250218 | 150200 | 2411750306 | 1240 | 1243 | 1243 | 1240 | 2549 |
| 255 | 20250218 | 150100 | 2408583224 | 1243 | 1243 | 1243 | 1243 | 1 |
| 256 | 20250218 | 150000 | 2408581981 | 1243 | 1248 | 1248 | 1243 | 400 |
| 257 | 20250218 | 145900 | 2408083981 | 1253 | 1253 | 1253 | 1253 | 1 |
| 258 | 20250218 | 145800 | 2408082728 | 1244 | 1254 | 1254 | 1244 | 194 |
| 259 | 20250218 | 145700 | 2407840510 | 1254 | 1248 | 1256 | 1245 | 3381 |
| 260 | 20250218 | 145600 | 2403630505 | 1248 | 1249 | 1249 | 1248 | 620 |
| 261 | 20250218 | 145500 | 2402856145 | 1249 | 1257 | 1257 | 1249 | 769 |
| 262 | 20250218 | 145400 | 2401889624 | 1257 | 1257 | 1257 | 1257 | 50 |
| 263 | 20250218 | 145300 | 2401826774 | 1258 | 1258 | 1258 | 1258 | 0 |
| 264 | 20250218 | 145200 | 2401826774 | 1258 | 1246 | 1258 | 1245 | 384 |
| 265 | 20250218 | 145100 | 2401344828 | 1259 | 1259 | 1259 | 1258 | 180 |
| 266 | 20250218 | 145000 | 2401118214 | 1258 | 1259 | 1259 | 1258 | 1075 |
| 267 | 20250218 | 144900 | 2399764870 | 1246 | 1255 | 1260 | 1242 | 3399 |
| 268 | 20250218 | 144800 | 2395501887 | 1254 | 1245 | 1255 | 1245 | 13454 |
| 269 | 20250218 | 144700 | 2378674538 | 1244 | 1240 | 1244 | 1240 | 1962 |
| 270 | 20250218 | 144600 | 2376236233 | 1240 | 1233 | 1240 | 1232 | 4766 |
| 271 | 20250218 | 144500 | 2370326789 | 1235 | 1241 | 1241 | 1235 | 253 |
| 272 | 20250218 | 144400 | 2370013288 | 1242 | 1242 | 1242 | 1242 | 538 |
| 273 | 20250218 | 144300 | 2369345092 | 1235 | 1242 | 1242 | 1235 | 69 |
| 274 | 20250218 | 144200 | 2369259401 | 1242 | 1242 | 1242 | 1242 | 58 |
| 275 | 20250218 | 144100 | 2369187365 | 1242 | 1230 | 1242 | 1230 | 6307 |
| 276 | 20250218 | 144000 | 2361409363 | 1230 | 1228 | 1230 | 1228 | 1068 |
| 277 | 20250218 | 143900 | 2360095941 | 1227 | 1227 | 1227 | 1226 | 332 |
| 278 | 20250218 | 143800 | 2359688605 | 1226 | 1225 | 1226 | 1225 | 1190 |
| 279 | 20250218 | 143700 | 2358229855 | 1225 | 1225 | 1225 | 1225 | 1 |
| 280 | 20250218 | 143600 | 2358228630 | 1225 | 1225 | 1225 | 1225 | 1 |
| 281 | 20250218 | 143500 | 2358227405 | 1229 | 1229 | 1229 | 1229 | 3 |
| 282 | 20250218 | 143400 | 2358223718 | 1223 | 1223 | 1223 | 1223 | 0 |
| 283 | 20250218 | 143300 | 2358223718 | 1223 | 1223 | 1223 | 1223 | 0 |
| 284 | 20250218 | 143200 | 2358223718 | 1223 | 1229 | 1229 | 1223 | 614 |
| 285 | 20250218 | 143100 | 2357472705 | 1229 | 1229 | 1229 | 1229 | 1 |
| 286 | 20250218 | 143000 | 2357471476 | 1229 | 1227 | 1229 | 1227 | 120 |
| 287 | 20250218 | 142900 | 2357324115 | 1227 | 1227 | 1227 | 1227 | 100 |
| 288 | 20250218 | 142800 | 2357201415 | 1224 | 1226 | 1226 | 1224 | 100 |
| 289 | 20250218 | 142700 | 2357078935 | 1224 | 1224 | 1224 | 1224 | 0 |
| 290 | 20250218 | 142600 | 2357078935 | 1224 | 1224 | 1224 | 1224 | 80 |
| 291 | 20250218 | 142500 | 2356981015 | 1224 | 1230 | 1230 | 1224 | 375 |
| 292 | 20250218 | 142400 | 2356520501 | 1230 | 1226 | 1230 | 1226 | 2681 |
| 293 | 20250218 | 142300 | 2353230300 | 1226 | 1227 | 1227 | 1226 | 1063 |
| 294 | 20250218 | 142200 | 2351926339 | 1226 | 1226 | 1226 | 1226 | 500 |
| 295 | 20250218 | 142100 | 2351313339 | 1227 | 1227 | 1227 | 1227 | 100 |
| 296 | 20250218 | 142000 | 2351190639 | 1227 | 1227 | 1227 | 1227 | 8 |
| 297 | 20250218 | 141900 | 2351180823 | 1227 | 1226 | 1227 | 1226 | 25 |
| 298 | 20250218 | 141800 | 2351150168 | 1227 | 1226 | 1227 | 1226 | 42 |
| 299 | 20250218 | 141700 | 2351098674 | 1225 | 1225 | 1225 | 1225 | 0 |
| 300 | 20250218 | 141600 | 2351098674 | 1225 | 1225 | 1225 | 1225 | 0 |
| 301 | 20250218 | 141500 | 2351098674 | 1225 | 1225 | 1225 | 1225 | 0 |
| 302 | 20250218 | 141400 | 2351098674 | 1225 | 1225 | 1225 | 1225 | 2 |
| 303 | 20250218 | 141300 | 2351096224 | 1226 | 1226 | 1226 | 1226 | 0 |
| 304 | 20250218 | 141200 | 2351096224 | 1226 | 1226 | 1226 | 1226 | 2004 |
| 305 | 20250218 | 141100 | 2348639320 | 1226 | 1226 | 1226 | 1226 | 168 |
| 306 | 20250218 | 141000 | 2348433352 | 1223 | 1223 | 1223 | 1223 | 0 |
| 307 | 20250218 | 140900 | 2348433352 | 1223 | 1223 | 1223 | 1223 | 4 |
| 308 | 20250218 | 140800 | 2348428460 | 1222 | 1225 | 1225 | 1222 | 104 |
| 309 | 20250218 | 140700 | 2348301174 | 1225 | 1225 | 1225 | 1225 | 559 |
| 310 | 20250218 | 140600 | 2347616399 | 1225 | 1225 | 1225 | 1225 | 3 |
| 311 | 20250218 | 140500 | 2347612724 | 1226 | 1226 | 1226 | 1226 | 0 |
| 312 | 20250218 | 140400 | 2347612724 | 1226 | 1226 | 1226 | 1226 | 1 |
| 313 | 20250218 | 140300 | 2347611498 | 1225 | 1225 | 1225 | 1225 | 600 |
| 314 | 20250218 | 140200 | 2346876498 | 1225 | 1225 | 1225 | 1225 | 100 |
| 315 | 20250218 | 140100 | 2346753998 | 1226 | 1226 | 1226 | 1226 | 2 |
| 316 | 20250218 | 140000 | 2346751546 | 1225 | 1225 | 1225 | 1225 | 34 |
| 317 | 20250218 | 135900 | 2346709896 | 1225 | 1225 | 1225 | 1225 | 353 |
| 318 | 20250218 | 135800 | 2346277471 | 1225 | 1225 | 1225 | 1225 | 0 |
| 319 | 20250218 | 135700 | 2346277471 | 1225 | 1225 | 1225 | 1225 | 102 |
| 320 | 20250218 | 135600 | 2346152521 | 1225 | 1225 | 1225 | 1225 | 2 |
| 321 | 20250218 | 135500 | 2346150071 | 1221 | 1221 | 1221 | 1221 | 0 |
| 322 | 20250218 | 135400 | 2346150071 | 1221 | 1221 | 1221 | 1221 | 2 |
| 323 | 20250218 | 135300 | 2346147629 | 1221 | 1221 | 1221 | 1221 | 0 |
| 324 | 20250218 | 135200 | 2346147629 | 1221 | 1221 | 1221 | 1221 | 4 |
| 325 | 20250218 | 135100 | 2346142745 | 1220 | 1220 | 1220 | 1220 | 0 |
| 326 | 20250218 | 135000 | 2346142745 | 1220 | 1220 | 1220 | 1220 | 0 |
| 327 | 20250218 | 134900 | 2346142745 | 1220 | 1220 | 1220 | 1220 | 0 |
| 328 | 20250218 | 134800 | 2346142745 | 1220 | 1220 | 1220 | 1220 | 22 |
| 329 | 20250218 | 134700 | 2346115905 | 1220 | 1220 | 1220 | 1220 | 0 |
| 330 | 20250218 | 134600 | 2346115905 | 1220 | 1220 | 1220 | 1220 | 485 |
| 331 | 20250218 | 134500 | 2345524205 | 1220 | 1225 | 1225 | 1220 | 75 |
| 332 | 20250218 | 134400 | 2345432495 | 1220 | 1220 | 1220 | 1220 | 550 |
| 333 | 20250218 | 134300 | 2344761495 | 1220 | 1220 | 1220 | 1220 | 0 |
| 334 | 20250218 | 134200 | 2344761495 | 1220 | 1220 | 1220 | 1220 | 0 |
| 335 | 20250218 | 134100 | 2344761495 | 1220 | 1220 | 1220 | 1220 | 1000 |
| 336 | 20250218 | 134000 | 2343541495 | 1223 | 1223 | 1223 | 1223 | 0 |
| 337 | 20250218 | 133900 | 2343541495 | 1223 | 1220 | 1223 | 1220 | 3124 |
| 338 | 20250218 | 133800 | 2339726335 | 1220 | 1220 | 1220 | 1220 | 2 |
| 339 | 20250218 | 133700 | 2339723895 | 1220 | 1220 | 1220 | 1220 | 8 |
| 340 | 20250218 | 133600 | 2339714135 | 1220 | 1220 | 1220 | 1220 | 22 |
| 341 | 20250218 | 133500 | 2339687295 | 1220 | 1220 | 1220 | 1220 | 1 |
| 342 | 20250218 | 133400 | 2339686075 | 1220 | 1220 | 1220 | 1220 | 0 |
| 343 | 20250218 | 133300 | 2339686075 | 1220 | 1220 | 1220 | 1219 | 3163 |
| 344 | 20250218 | 133200 | 2335827221 | 1220 | 1220 | 1220 | 1220 | 17 |
| 345 | 20250218 | 133100 | 2335806481 | 1222 | 1222 | 1222 | 1222 | 0 |
| 346 | 20250218 | 133000 | 2335806481 | 1222 | 1222 | 1222 | 1222 | 0 |
| 347 | 20250218 | 132900 | 2335806481 | 1222 | 1222 | 1222 | 1222 | 183 |
| 348 | 20250218 | 132800 | 2335582855 | 1222 | 1220 | 1222 | 1220 | 502 |
| 349 | 20250218 | 132700 | 2334970337 | 1221 | 1223 | 1223 | 1221 | 583 |
| 350 | 20250218 | 132600 | 2334257980 | 1223 | 1223 | 1223 | 1223 | 0 |
| 351 | 20250218 | 132500 | 2334257980 | 1223 | 1223 | 1223 | 1223 | 398 |
| 352 | 20250218 | 132400 | 2333771226 | 1223 | 1222 | 1223 | 1222 | 102 |
| 353 | 20250218 | 132300 | 2333646580 | 1221 | 1221 | 1221 | 1221 | 200 |
| 354 | 20250218 | 132200 | 2333402380 | 1221 | 1221 | 1221 | 1221 | 2 |
| 355 | 20250218 | 132100 | 2333399938 | 1223 | 1223 | 1223 | 1223 | 641 |
| 356 | 20250218 | 132000 | 2332615995 | 1223 | 1223 | 1223 | 1223 | 26 |
| 357 | 20250218 | 131900 | 2332584197 | 1223 | 1223 | 1223 | 1223 | 24 |
| 358 | 20250218 | 131800 | 2332554845 | 1223 | 1223 | 1223 | 1223 | 176 |
| 359 | 20250218 | 131700 | 2332339597 | 1221 | 1222 | 1222 | 1221 | 196 |
| 360 | 20250218 | 131600 | 2332100280 | 1220 | 1220 | 1220 | 1220 | 0 |
| 361 | 20250218 | 131500 | 2332100280 | 1220 | 1220 | 1220 | 1220 | 0 |
| 362 | 20250218 | 131400 | 2332100280 | 1220 | 1221 | 1224 | 1220 | 1011 |
| 363 | 20250218 | 131300 | 2330864106 | 1220 | 1221 | 1221 | 1220 | 2500 |
| 364 | 20250218 | 131200 | 2327813611 | 1221 | 1220 | 1225 | 1220 | 485 |
| 365 | 20250218 | 131100 | 2327221905 | 1220 | 1222 | 1222 | 1220 | 215 |
| 366 | 20250218 | 131000 | 2326959193 | 1220 | 1220 | 1220 | 1219 | 513 |
| 367 | 20250218 | 130900 | 2326333823 | 1220 | 1220 | 1220 | 1220 | 121 |
| 368 | 20250218 | 130800 | 2326186203 | 1219 | 1219 | 1219 | 1219 | 0 |
| 369 | 20250218 | 130700 | 2326186203 | 1219 | 1219 | 1219 | 1219 | 300 |
| 370 | 20250218 | 130600 | 2325820503 | 1219 | 1219 | 1219 | 1219 | 38 |
| 371 | 20250218 | 130500 | 2325774181 | 1221 | 1221 | 1221 | 1221 | 93 |
| 372 | 20250218 | 130400 | 2325660628 | 1217 | 1217 | 1217 | 1217 | 0 |
| 373 | 20250218 | 130300 | 2325660628 | 1217 | 1221 | 1221 | 1217 | 623 |
| 374 | 20250218 | 130200 | 2324901329 | 1221 | 1221 | 1221 | 1221 | 15 |
| 375 | 20250218 | 130100 | 2324883014 | 1221 | 1219 | 1221 | 1219 | 266 |
| 376 | 20250218 | 130000 | 2324558756 | 1221 | 1221 | 1221 | 1221 | 189 |
| 377 | 20250218 | 125900 | 2324327987 | 1219 | 1221 | 1221 | 1219 | 1760 |
| 378 | 20250218 | 125800 | 2322179029 | 1221 | 1221 | 1221 | 1221 | 23 |
| 379 | 20250218 | 125700 | 2322150946 | 1221 | 1220 | 1221 | 1220 | 15 |
| 380 | 20250218 | 125600 | 2322132636 | 1219 | 1219 | 1219 | 1219 | 0 |
| 381 | 20250218 | 125500 | 2322132636 | 1219 | 1219 | 1219 | 1219 | 0 |
| 382 | 20250218 | 125400 | 2322132636 | 1219 | 1219 | 1219 | 1219 | 0 |
| 383 | 20250218 | 125300 | 2322132636 | 1219 | 1219 | 1219 | 1219 | 289 |
| 384 | 20250218 | 125200 | 2321780345 | 1219 | 1219 | 1219 | 1219 | 20 |
| 385 | 20250218 | 125100 | 2321755965 | 1219 | 1219 | 1219 | 1219 | 818 |
| 386 | 20250218 | 125000 | 2320758823 | 1219 | 1219 | 1219 | 1219 | 929 |
| 387 | 20250218 | 124900 | 2319626372 | 1219 | 1219 | 1219 | 1219 | 500 |
| 388 | 20250218 | 124800 | 2319016872 | 1219 | 1218 | 1219 | 1218 | 530 |
| 389 | 20250218 | 124700 | 2318371032 | 1221 | 1221 | 1221 | 1221 | 111 |
| 390 | 20250218 | 124600 | 2318235501 | 1222 | 1222 | 1222 | 1222 | 70 |
| 391 | 20250218 | 124500 | 2318149961 | 1222 | 1222 | 1222 | 1222 | 1 |
| 392 | 20250218 | 124400 | 2318148739 | 1217 | 1217 | 1217 | 1217 | 22 |
| 393 | 20250218 | 124300 | 2318121965 | 1217 | 1216 | 1222 | 1216 | 202 |
| 394 | 20250218 | 124200 | 2317876326 | 1216 | 1216 | 1216 | 1216 | 0 |
| 395 | 20250218 | 124100 | 2317876326 | 1216 | 1216 | 1216 | 1216 | 637 |
| 396 | 20250218 | 124000 | 2317101734 | 1217 | 1222 | 1222 | 1217 | 4093 |
| 397 | 20250218 | 123900 | 2312108975 | 1221 | 1221 | 1221 | 1221 | 0 |
| 398 | 20250218 | 123800 | 2312108975 | 1221 | 1221 | 1226 | 1221 | 1402 |
| 399 | 20250218 | 123700 | 2310394598 | 1216 | 1216 | 1216 | 1216 | 600 |
| 400 | 20250218 | 123600 | 2309664998 | 1215 | 1217 | 1217 | 1215 | 1701 |
| 401 | 20250218 | 123500 | 2307595779 | 1222 | 1217 | 1222 | 1216 | 141 |
| 402 | 20250218 | 123400 | 2307424179 | 1217 | 1221 | 1222 | 1217 | 83 |
| 403 | 20250218 | 123300 | 2307322774 | 1222 | 1214 | 1222 | 1214 | 615 |
| 404 | 20250218 | 123200 | 2306571463 | 1214 | 1220 | 1220 | 1214 | 202 |
| 405 | 20250218 | 123100 | 2306325035 | 1224 | 1224 | 1224 | 1224 | 0 |
| 406 | 20250218 | 123000 | 2306325035 | 1224 | 1222 | 1224 | 1220 | 756 |
| 407 | 20250218 | 122900 | 2305402211 | 1224 | 1224 | 1224 | 1224 | 1 |
| 408 | 20250218 | 122800 | 2305400987 | 1224 | 1220 | 1224 | 1220 | 97 |
| 409 | 20250218 | 122700 | 2305282623 | 1220 | 1220 | 1220 | 1220 | 107 |
| 410 | 20250218 | 122600 | 2305152083 | 1222 | 1220 | 1222 | 1220 | 730 |
| 411 | 20250218 | 122500 | 2304260788 | 1220 | 1215 | 1220 | 1212 | 1594 |
| 412 | 20250218 | 122400 | 2302327271 | 1214 | 1221 | 1221 | 1213 | 2110 |
| 413 | 20250218 | 122300 | 2299762323 | 1220 | 1220 | 1220 | 1220 | 0 |
| 414 | 20250218 | 122200 | 2299762323 | 1220 | 1224 | 1224 | 1220 | 2520 |
| 415 | 20250218 | 122100 | 2296686242 | 1225 | 1226 | 1226 | 1225 | 293 |
| 416 | 20250218 | 122000 | 2296327316 | 1225 | 1225 | 1225 | 1225 | 598 |
| 417 | 20250218 | 121900 | 2295594766 | 1227 | 1227 | 1227 | 1227 | 821 |
| 418 | 20250218 | 121800 | 2294587399 | 1228 | 1225 | 1228 | 1225 | 82 |
| 419 | 20250218 | 121700 | 2294486796 | 1225 | 1225 | 1225 | 1220 | 151 |
| 420 | 20250218 | 121600 | 2294301826 | 1225 | 1225 | 1225 | 1225 | 1 |
| 421 | 20250218 | 121500 | 2294300601 | 1220 | 1225 | 1225 | 1220 | 661 |
| 422 | 20250218 | 121400 | 2293493779 | 1222 | 1226 | 1226 | 1222 | 230 |
| 423 | 20250218 | 121300 | 2293211919 | 1226 | 1219 | 1226 | 1219 | 428 |
| 424 | 20250218 | 121200 | 2292688512 | 1219 | 1219 | 1219 | 1219 | 158 |
| 425 | 20250218 | 121100 | 2292495910 | 1209 | 1215 | 1215 | 1209 | 6014 |
| 426 | 20250218 | 121000 | 2285200414 | 1215 | 1220 | 1220 | 1215 | 2797 |
| 427 | 20250218 | 120900 | 2281798670 | 1220 | 1225 | 1226 | 1220 | 4125 |
| 428 | 20250218 | 120800 | 2276755235 | 1226 | 1228 | 1229 | 1225 | 2412 |
| 429 | 20250218 | 120700 | 2273797811 | 1227 | 1232 | 1232 | 1227 | 3816 |
| 430 | 20250218 | 120600 | 2269103226 | 1232 | 1233 | 1234 | 1232 | 3274 |
| 431 | 20250218 | 120500 | 2265067894 | 1233 | 1234 | 1234 | 1233 | 881 |
| 432 | 20250218 | 120400 | 2263981601 | 1233 | 1244 | 1244 | 1233 | 439 |
| 433 | 20250218 | 120300 | 2263437037 | 1241 | 1241 | 1241 | 1241 | 0 |
| 434 | 20250218 | 120200 | 2263437037 | 1241 | 1237 | 1241 | 1232 | 96 |
| 435 | 20250218 | 120100 | 2263318538 | 1232 | 1241 | 1241 | 1232 | 71 |
| 436 | 20250218 | 120000 | 2263230819 | 1232 | 1233 | 1233 | 1232 | 214 |
| 437 | 20250218 | 115900 | 2262967161 | 1232 | 1239 | 1241 | 1232 | 5097 |
| 438 | 20250218 | 115800 | 2256665119 | 1239 | 1240 | 1240 | 1239 | 1447 |
| 439 | 20250218 | 115700 | 2254871142 | 1240 | 1240 | 1240 | 1240 | 304 |
| 440 | 20250218 | 115600 | 2254494182 | 1240 | 1240 | 1240 | 1240 | 1313 |
| 441 | 20250218 | 115500 | 2252866062 | 1240 | 1241 | 1241 | 1240 | 100 |
| 442 | 20250218 | 115400 | 2252741989 | 1244 | 1245 | 1245 | 1241 | 4314 |
| 443 | 20250218 | 115300 | 2247382015 | 1244 | 1245 | 1245 | 1244 | 91 |
| 444 | 20250218 | 115200 | 2247268790 | 1244 | 1245 | 1245 | 1244 | 104 |
| 445 | 20250218 | 115100 | 2247139364 | 1244 | 1245 | 1245 | 1244 | 1279 |
| 446 | 20250218 | 115000 | 2245547347 | 1245 | 1247 | 1247 | 1245 | 1763 |
| 447 | 20250218 | 114900 | 2243350629 | 1247 | 1247 | 1248 | 1247 | 305 |
| 448 | 20250218 | 114800 | 2242970285 | 1248 | 1247 | 1248 | 1247 | 11 |
| 449 | 20250218 | 114700 | 2242956558 | 1247 | 1247 | 1247 | 1246 | 250 |
| 450 | 20250218 | 114600 | 2242645003 | 1246 | 1251 | 1251 | 1246 | 32 |
| 451 | 20250218 | 114500 | 2242605125 | 1246 | 1247 | 1247 | 1246 | 2000 |
| 452 | 20250218 | 114400 | 2240113071 | 1247 | 1247 | 1247 | 1247 | 0 |
| 453 | 20250218 | 114300 | 2240113071 | 1247 | 1247 | 1247 | 1247 | 53 |
| 454 | 20250218 | 114200 | 2240046980 | 1246 | 1249 | 1249 | 1246 | 106 |
| 455 | 20250218 | 114100 | 2239914877 | 1248 | 1248 | 1248 | 1248 | 11 |
| 456 | 20250218 | 114000 | 2239901149 | 1246 | 1246 | 1246 | 1246 | 441 |
| 457 | 20250218 | 113900 | 2239351663 | 1246 | 1246 | 1246 | 1246 | 612 |
| 458 | 20250218 | 113800 | 2238589111 | 1246 | 1249 | 1249 | 1246 | 1616 |
| 459 | 20250218 | 113700 | 2236570830 | 1251 | 1248 | 1251 | 1248 | 139 |
| 460 | 20250218 | 113600 | 2236397192 | 1248 | 1248 | 1248 | 1248 | 51 |
| 461 | 20250218 | 113500 | 2236333544 | 1248 | 1248 | 1248 | 1248 | 0 |
| 462 | 20250218 | 113400 | 2236333544 | 1248 | 1248 | 1248 | 1248 | 23 |
| 463 | 20250218 | 113300 | 2236304840 | 1248 | 1248 | 1248 | 1248 | 0 |
| 464 | 20250218 | 113200 | 2236304840 | 1248 | 1246 | 1248 | 1246 | 1148 |
| 465 | 20250218 | 113100 | 2234873256 | 1247 | 1248 | 1248 | 1247 | 88 |
| 466 | 20250218 | 113000 | 2234763462 | 1249 | 1249 | 1249 | 1249 | 0 |
| 467 | 20250218 | 112900 | 2234763462 | 1249 | 1251 | 1252 | 1249 | 316 |
| 468 | 20250218 | 112800 | 2234368747 | 1252 | 1252 | 1252 | 1252 | 0 |
| 469 | 20250218 | 112700 | 2234368747 | 1252 | 1252 | 1252 | 1252 | 4 |
| 470 | 20250218 | 112600 | 2234363739 | 1252 | 1252 | 1252 | 1252 | 1 |
| 471 | 20250218 | 112500 | 2234362487 | 1252 | 1249 | 1252 | 1249 | 511 |
| 472 | 20250218 | 112400 | 2233723491 | 1248 | 1248 | 1248 | 1248 | 665 |
| 473 | 20250218 | 112300 | 2232893571 | 1248 | 1246 | 1248 | 1246 | 23 |
| 474 | 20250218 | 112200 | 2232864873 | 1246 | 1245 | 1248 | 1245 | 917 |
| 475 | 20250218 | 112100 | 2231722112 | 1246 | 1245 | 1246 | 1245 | 1001 |
| 476 | 20250218 | 112000 | 2230474876 | 1245 | 1246 | 1246 | 1245 | 97 |
| 477 | 20250218 | 111900 | 2230354034 | 1246 | 1246 | 1246 | 1246 | 50 |
| 478 | 20250218 | 111800 | 2230291734 | 1243 | 1243 | 1246 | 1243 | 423 |
| 479 | 20250218 | 111700 | 2229765942 | 1243 | 1245 | 1245 | 1243 | 3718 |
| 480 | 20250218 | 111600 | 2225142254 | 1248 | 1248 | 1248 | 1248 | 0 |
| 481 | 20250218 | 111500 | 2225142254 | 1248 | 1248 | 1248 | 1248 | 0 |
| 482 | 20250218 | 111400 | 2225142254 | 1248 | 1249 | 1249 | 1248 | 226 |
| 483 | 20250218 | 111300 | 2224860205 | 1249 | 1249 | 1249 | 1249 | 4 |
| 484 | 20250218 | 111200 | 2224855209 | 1243 | 1243 | 1243 | 1243 | 1 |
| 485 | 20250218 | 111100 | 2224853966 | 1243 | 1244 | 1244 | 1243 | 3068 |
| 486 | 20250218 | 111000 | 2221040392 | 1243 | 1243 | 1243 | 1243 | 41 |
| 487 | 20250218 | 110900 | 2220989429 | 1242 | 1249 | 1249 | 1242 | 977 |
| 488 | 20250218 | 110800 | 2219775441 | 1245 | 1245 | 1249 | 1243 | 7272 |
| 489 | 20250218 | 110700 | 2210735327 | 1249 | 1244 | 1249 | 1243 | 160 |
| 490 | 20250218 | 110600 | 2210536398 | 1242 | 1242 | 1249 | 1242 | 27 |
| 491 | 20250218 | 110500 | 2210502850 | 1249 | 1249 | 1249 | 1241 | 6409 |
| 492 | 20250218 | 110400 | 2202527276 | 1250 | 1250 | 1250 | 1250 | 860 |
| 493 | 20250218 | 110300 | 2201452276 | 1250 | 1250 | 1250 | 1250 | 0 |
| 494 | 20250218 | 110200 | 2201452276 | 1250 | 1250 | 1250 | 1250 | 10 |
| 495 | 20250218 | 110100 | 2201439776 | 1249 | 1250 | 1250 | 1249 | 43 |
| 496 | 20250218 | 110000 | 2201386067 | 1248 | 1248 | 1248 | 1248 | 634 |
| 497 | 20250218 | 105900 | 2200594835 | 1248 | 1248 | 1249 | 1248 | 1887 |
| 498 | 20250218 | 105800 | 2198239778 | 1248 | 1250 | 1250 | 1248 | 60 |
| 499 | 20250218 | 105700 | 2198164818 | 1248 | 1249 | 1249 | 1248 | 583 |
| 500 | 20250218 | 105600 | 2197437233 | 1248 | 1248 | 1248 | 1248 | 1263 |
| 501 | 20250218 | 105500 | 2195861009 | 1248 | 1248 | 1248 | 1247 | 927 |
| 502 | 20250218 | 105400 | 2194704117 | 1248 | 1249 | 1249 | 1248 | 437 |
| 503 | 20250218 | 105300 | 2194158638 | 1249 | 1253 | 1254 | 1249 | 6216 |
| 504 | 20250218 | 105200 | 2186384111 | 1254 | 1255 | 1255 | 1254 | 1992 |
| 505 | 20250218 | 105100 | 2183884684 | 1256 | 1256 | 1256 | 1255 | 378 |
| 506 | 20250218 | 105000 | 2183410278 | 1256 | 1258 | 1258 | 1256 | 16 |
| 507 | 20250218 | 104900 | 2183390180 | 1259 | 1259 | 1259 | 1259 | 0 |
| 508 | 20250218 | 104800 | 2183390180 | 1259 | 1255 | 1259 | 1255 | 193 |
| 509 | 20250218 | 104700 | 2183147961 | 1255 | 1261 | 1261 | 1255 | 410 |
| 510 | 20250218 | 104600 | 2182633331 | 1256 | 1262 | 1262 | 1256 | 1861 |
| 511 | 20250218 | 104500 | 2180295873 | 1263 | 1263 | 1263 | 1263 | 0 |
| 512 | 20250218 | 104400 | 2180295873 | 1263 | 1263 | 1263 | 1263 | 325 |
| 513 | 20250218 | 104300 | 2179885398 | 1263 | 1262 | 1264 | 1257 | 2966 |
| 514 | 20250218 | 104200 | 2176141555 | 1262 | 1264 | 1266 | 1262 | 4 |
| 515 | 20250218 | 104100 | 2176136501 | 1268 | 1260 | 1269 | 1257 | 268 |
| 516 | 20250218 | 104000 | 2175799393 | 1269 | 1270 | 1270 | 1269 | 101 |
| 517 | 20250218 | 103900 | 2175671221 | 1252 | 1274 | 1274 | 1252 | 987 |
| 518 | 20250218 | 103800 | 2174429522 | 1274 | 1258 | 1276 | 1258 | 6550 |
| 519 | 20250218 | 103700 | 2166120010 | 1257 | 1255 | 1257 | 1255 | 105 |
| 520 | 20250218 | 103600 | 2165988035 | 1255 | 1258 | 1258 | 1255 | 117 |
| 521 | 20250218 | 103500 | 2165841191 | 1255 | 1258 | 1259 | 1255 | 3564 |
| 522 | 20250218 | 103400 | 2161355091 | 1257 | 1255 | 1258 | 1255 | 420 |
| 523 | 20250218 | 103300 | 2160827498 | 1255 | 1250 | 1255 | 1250 | 3480 |
| 524 | 20250218 | 103200 | 2156469245 | 1249 | 1246 | 1249 | 1246 | 259 |
| 525 | 20250218 | 103100 | 2156145878 | 1247 | 1243 | 1252 | 1243 | 1879 |
| 526 | 20250218 | 103000 | 2153800322 | 1253 | 1246 | 1253 | 1242 | 450 |
| 527 | 20250218 | 102900 | 2153238952 | 1250 | 1250 | 1252 | 1250 | 303 |
| 528 | 20250218 | 102800 | 2152859732 | 1240 | 1239 | 1252 | 1238 | 408 |
| 529 | 20250218 | 102700 | 2152352069 | 1245 | 1245 | 1245 | 1237 | 889 |
| 530 | 20250218 | 102600 | 2151245376 | 1237 | 1245 | 1245 | 1237 | 1366 |
| 531 | 20250218 | 102500 | 2149552293 | 1240 | 1242 | 1242 | 1236 | 3674 |
| 532 | 20250218 | 102400 | 2144996001 | 1241 | 1250 | 1250 | 1241 | 5759 |
| 533 | 20250218 | 102300 | 2137829249 | 1245 | 1245 | 1253 | 1242 | 2252 |
| 534 | 20250218 | 102200 | 2135024616 | 1253 | 1243 | 1253 | 1242 | 8432 |
| 535 | 20250218 | 102100 | 2124533815 | 1243 | 1243 | 1243 | 1243 | 1688 |
| 536 | 20250218 | 102000 | 2122435631 | 1242 | 1242 | 1242 | 1242 | 0 |
| 537 | 20250218 | 101900 | 2122435631 | 1242 | 1243 | 1243 | 1242 | 1724 |
| 538 | 20250218 | 101800 | 2120293871 | 1243 | 1250 | 1250 | 1243 | 2677 |
| 539 | 20250218 | 101700 | 2116949810 | 1250 | 1255 | 1255 | 1250 | 8004 |
| 540 | 20250218 | 101600 | 2106922422 | 1255 | 1258 | 1258 | 1254 | 8246 |
| 541 | 20250218 | 101500 | 2096565609 | 1258 | 1265 | 1265 | 1258 | 7376 |
| 542 | 20250218 | 101400 | 2087284241 | 1265 | 1267 | 1267 | 1265 | 1939 |
| 543 | 20250218 | 101300 | 2084829020 | 1268 | 1273 | 1273 | 1268 | 521 |
| 544 | 20250218 | 101200 | 2084166292 | 1273 | 1273 | 1273 | 1272 | 557 |
| 545 | 20250218 | 101100 | 2083457262 | 1273 | 1273 | 1273 | 1273 | 385 |
| 546 | 20250218 | 101000 | 2082967157 | 1273 | 1273 | 1273 | 1273 | 130 |
| 547 | 20250218 | 100900 | 2082801667 | 1273 | 1268 | 1273 | 1266 | 3517 |
| 548 | 20250218 | 100800 | 2078344694 | 1268 | 1272 | 1272 | 1268 | 6677 |
| 549 | 20250218 | 100700 | 2069877349 | 1269 | 1269 | 1269 | 1268 | 1561 |
| 550 | 20250218 | 100600 | 2067897418 | 1268 | 1274 | 1274 | 1268 | 745 |
| 551 | 20250218 | 100500 | 2066948515 | 1274 | 1268 | 1274 | 1268 | 1229 |
| 552 | 20250218 | 100400 | 2065388983 | 1268 | 1259 | 1268 | 1259 | 4979 |
| 553 | 20250218 | 100300 | 2059095644 | 1259 | 1262 | 1262 | 1258 | 6031 |
| 554 | 20250218 | 100200 | 2051494268 | 1262 | 1264 | 1265 | 1261 | 5332 |
| 555 | 20250218 | 100100 | 2044763367 | 1266 | 1268 | 1268 | 1262 | 2606 |
| 556 | 20250218 | 100000 | 2041462594 | 1268 | 1276 | 1276 | 1268 | 8024 |
| 557 | 20250218 | 095900 | 2031253419 | 1276 | 1279 | 1279 | 1276 | 4314 |
| 558 | 20250218 | 095800 | 2025740920 | 1280 | 1281 | 1281 | 1280 | 2006 |
| 559 | 20250218 | 095700 | 2023172687 | 1283 | 1283 | 1284 | 1281 | 4694 |
| 560 | 20250218 | 095600 | 2017149476 | 1283 | 1283 | 1287 | 1283 | 1603 |
| 561 | 20250218 | 095500 | 2015092688 | 1284 | 1285 | 1288 | 1284 | 2774 |
| 562 | 20250218 | 095400 | 2011529793 | 1288 | 1283 | 1288 | 1283 | 12 |
| 563 | 20250218 | 095300 | 2011514371 | 1284 | 1288 | 1290 | 1284 | 2934 |
| 564 | 20250218 | 095200 | 2007742085 | 1287 | 1283 | 1288 | 1281 | 2714 |
| 565 | 20250218 | 095100 | 2004258506 | 1283 | 1281 | 1283 | 1281 | 118 |
| 566 | 20250218 | 095000 | 2004107114 | 1281 | 1281 | 1281 | 1280 | 3338 |
| 567 | 20250218 | 094900 | 1999834182 | 1280 | 1281 | 1281 | 1280 | 2313 |
| 568 | 20250218 | 094800 | 1996873441 | 1280 | 1281 | 1281 | 1280 | 1211 |
| 569 | 20250218 | 094700 | 1995322981 | 1281 | 1283 | 1283 | 1280 | 2894 |
| 570 | 20250218 | 094600 | 1991617051 | 1280 | 1278 | 1286 | 1278 | 3955 |
| 571 | 20250218 | 094500 | 1986560094 | 1281 | 1287 | 1287 | 1276 | 11484 |
| 572 | 20250218 | 094400 | 1971883729 | 1287 | 1279 | 1289 | 1279 | 3888 |
| 573 | 20250218 | 094300 | 1966894980 | 1278 | 1278 | 1280 | 1277 | 1484 |
| 574 | 20250218 | 094200 | 1964998685 | 1277 | 1280 | 1280 | 1276 | 1269 |
| 575 | 20250218 | 094100 | 1963376177 | 1280 | 1279 | 1280 | 1272 | 1559 |
| 576 | 20250218 | 094000 | 1961384678 | 1275 | 1270 | 1275 | 1270 | 8833 |
| 577 | 20250218 | 093900 | 1950161989 | 1271 | 1281 | 1286 | 1271 | 15882 |
| 578 | 20250218 | 093800 | 1929933716 | 1281 | 1296 | 1301 | 1280 | 27933 |
| 579 | 20250218 | 093700 | 1893867438 | 1299 | 1300 | 1305 | 1291 | 26743 |
| 580 | 20250218 | 093600 | 1859097075 | 1300 | 1288 | 1300 | 1284 | 7297 |
| 581 | 20250218 | 093500 | 1849674614 | 1287 | 1268 | 1300 | 1258 | 18515 |
| 582 | 20250218 | 093400 | 1826047127 | 1268 | 1285 | 1294 | 1256 | 30038 |
| 583 | 20250218 | 093300 | 1787733774 | 1293 | 1282 | 1297 | 1280 | 5983 |
| 584 | 20250218 | 093200 | 1780031918 | 1282 | 1299 | 1303 | 1280 | 26274 |
| 585 | 20250218 | 093100 | 1746180533 | 1298 | 1312 | 1316 | 1296 | 25497 |
| 586 | 20250218 | 093000 | 1712946642 | 1312 | 1327 | 1327 | 1311 | 26156 |
| 587 | 20250218 | 092900 | 1678536330 | 1327 | 1335 | 1337 | 1327 | 19018 |
| 588 | 20250218 | 092800 | 1653214116 | 1335 | 1339 | 1339 | 1333 | 17305 |
| 589 | 20250218 | 092700 | 1630081948 | 1338 | 1339 | 1340 | 1338 | 5484 |
| 590 | 20250218 | 092600 | 1622737665 | 1339 | 1338 | 1342 | 1338 | 11533 |
| 591 | 20250218 | 092500 | 1607295964 | 1338 | 1347 | 1350 | 1338 | 29527 |
| 592 | 20250218 | 092400 | 1567685204 | 1349 | 1351 | 1351 | 1343 | 7913 |
| 593 | 20250218 | 092300 | 1557029929 | 1345 | 1348 | 1355 | 1341 | 28055 |
| 594 | 20250218 | 092200 | 1519284064 | 1348 | 1351 | 1359 | 1342 | 20754 |
| 595 | 20250218 | 092100 | 1491236473 | 1355 | 1344 | 1358 | 1342 | 28351 |
| 596 | 20250218 | 092000 | 1452927799 | 1346 | 1338 | 1347 | 1338 | 16770 |
| 597 | 20250218 | 091900 | 1430436712 | 1338 | 1359 | 1363 | 1338 | 35528 |
| 598 | 20250218 | 091800 | 1382420137 | 1363 | 1338 | 1363 | 1336 | 18739 |
| 599 | 20250218 | 091700 | 1357231545 | 1344 | 1349 | 1350 | 1329 | 45770 |
| 600 | 20250218 | 091600 | 1295954087 | 1350 | 1356 | 1357 | 1350 | 20826 |
| 601 | 20250218 | 091500 | 1267777137 | 1355 | 1370 | 1371 | 1355 | 38977 |
| 602 | 20250218 | 091400 | 1214609324 | 1370 | 1378 | 1380 | 1370 | 51652 |
| 603 | 20250218 | 091300 | 1143664903 | 1380 | 1377 | 1395 | 1368 | 85319 |
| 604 | 20250218 | 091200 | 1025759679 | 1368 | 1363 | 1403 | 1355 | 122796 |
| 605 | 20250218 | 091100 | 856993041 | 1367 | 1369 | 1370 | 1350 | 64301 |
| 606 | 20250218 | 091000 | 769746791 | 1369 | 1351 | 1382 | 1350 | 73462 |
| 607 | 20250218 | 090900 | 669715610 | 1350 | 1374 | 1426 | 1350 | 313991 |
| 608 | 20250218 | 090800 | 234580659 | 1374 | 1379 | 1379 | 1335 | 109704 |
| 609 | 20250218 | 090700 | 84593503 | 1327 | 1327 | 1327 | 1327 | 0 |
| 610 | 20250218 | 090600 | 84593503 | 1327 | 1250 | 1327 | 1250 | 32003 |
| 611 | 20250218 | 090500 | 43282438 | 1250 | 1216 | 1250 | 1200 | 25113 |
| 612 | 20250218 | 090400 | 12615139 | 1220 | 1220 | 1220 | 1220 | 0 |
| 613 | 20250218 | 090300 | 12615139 | 1220 | 1220 | 1220 | 1220 | 0 |
| 614 | 20250218 | 090200 | 12615139 | 1220 | 1151 | 1220 | 1151 | 8017 |
| 615 | 20250218 | 090100 | 3147739 | 1130 | 1125 | 1156 | 1125 | 383 |
| 616 | 20250218 | 090000 | 2709413 | 1125 | 1124 | 1125 | 1124 | 1013 |