31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 193100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 14929 |
| 3 | 20250218 | 193000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 4 | 20250218 | 192900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 5 | 20250218 | 192800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 6 | 20250218 | 192700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 7 | 20250218 | 192600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 8 | 20250218 | 192500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 9 | 20250218 | 192400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 10 | 20250218 | 192300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 11 | 20250218 | 192200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 12 | 20250218 | 192100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 13 | 20250218 | 192000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 14 | 20250218 | 191900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 15 | 20250218 | 191800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 16 | 20250218 | 191700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 17 | 20250218 | 191600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 18 | 20250218 | 191500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 19 | 20250218 | 191400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 20 | 20250218 | 191300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 21 | 20250218 | 191200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 22 | 20250218 | 191100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 23 | 20250218 | 191000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 24 | 20250218 | 190900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 25 | 20250218 | 190800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 26 | 20250218 | 190700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 27 | 20250218 | 190600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 28 | 20250218 | 190500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 29 | 20250218 | 190400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 30 | 20250218 | 190300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 31 | 20250218 | 190200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 32 | 20250218 | 190100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 14929 |
| 33 | 20250218 | 190000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 34 | 20250218 | 185900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 35 | 20250218 | 185800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 36 | 20250218 | 185700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 37 | 20250218 | 185600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 38 | 20250218 | 185500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 39 | 20250218 | 185400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 40 | 20250218 | 185300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 41 | 20250218 | 185200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 42 | 20250218 | 185100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 43 | 20250218 | 185000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 44 | 20250218 | 184900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 45 | 20250218 | 184800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 46 | 20250218 | 184700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 47 | 20250218 | 184600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 48 | 20250218 | 184500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 49 | 20250218 | 184400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 50 | 20250218 | 184300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 51 | 20250218 | 184200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 52 | 20250218 | 184100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 53 | 20250218 | 184000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 54 | 20250218 | 183900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 55 | 20250218 | 183800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 56 | 20250218 | 183700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 57 | 20250218 | 183600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 58 | 20250218 | 183500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 59 | 20250218 | 183400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 60 | 20250218 | 183300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 61 | 20250218 | 183200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 62 | 20250218 | 183100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 14929 |
| 63 | 20250218 | 183000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 64 | 20250218 | 182900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 65 | 20250218 | 182800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 66 | 20250218 | 182700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 67 | 20250218 | 182600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 68 | 20250218 | 182500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 69 | 20250218 | 182400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 70 | 20250218 | 182300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 71 | 20250218 | 182200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 72 | 20250218 | 182100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 73 | 20250218 | 182000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 74 | 20250218 | 181900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 75 | 20250218 | 181800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 76 | 20250218 | 181700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 77 | 20250218 | 181600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 78 | 20250218 | 181500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 79 | 20250218 | 181400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 80 | 20250218 | 181300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 81 | 20250218 | 181200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 82 | 20250218 | 181100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 83 | 20250218 | 181000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 84 | 20250218 | 180900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 85 | 20250218 | 180800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 86 | 20250218 | 180700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 87 | 20250218 | 180600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 88 | 20250218 | 180500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 89 | 20250218 | 180400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 90 | 20250218 | 180300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 91 | 20250218 | 180200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 92 | 20250218 | 180100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 14929 |
| 93 | 20250218 | 180000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 94 | 20250218 | 175900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 95 | 20250218 | 175800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 96 | 20250218 | 175700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 97 | 20250218 | 175600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 98 | 20250218 | 175500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 99 | 20250218 | 175400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 100 | 20250218 | 175300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 101 | 20250218 | 175200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 102 | 20250218 | 175100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 103 | 20250218 | 175000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 104 | 20250218 | 174900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 105 | 20250218 | 174800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 106 | 20250218 | 174700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 107 | 20250218 | 174600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 108 | 20250218 | 174500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 109 | 20250218 | 174400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 110 | 20250218 | 174300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 111 | 20250218 | 174200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 112 | 20250218 | 174100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 113 | 20250218 | 174000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 114 | 20250218 | 173900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 115 | 20250218 | 173800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 116 | 20250218 | 173700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 117 | 20250218 | 173600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 118 | 20250218 | 173500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 119 | 20250218 | 173400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 120 | 20250218 | 173300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 121 | 20250218 | 173200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 122 | 20250218 | 173100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 14929 |
| 123 | 20250218 | 173000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 124 | 20250218 | 172900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 125 | 20250218 | 172800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 126 | 20250218 | 172700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 127 | 20250218 | 172600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 128 | 20250218 | 172500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 129 | 20250218 | 172400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 130 | 20250218 | 172300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 131 | 20250218 | 172200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 132 | 20250218 | 172100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 133 | 20250218 | 172000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 134 | 20250218 | 171900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 135 | 20250218 | 171800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 136 | 20250218 | 171700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 137 | 20250218 | 171600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 138 | 20250218 | 171500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 139 | 20250218 | 171400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 140 | 20250218 | 171300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 141 | 20250218 | 171200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 142 | 20250218 | 171100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 143 | 20250218 | 171000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 144 | 20250218 | 170900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 145 | 20250218 | 170800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 146 | 20250218 | 170700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 147 | 20250218 | 170600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 148 | 20250218 | 170500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 149 | 20250218 | 170400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 150 | 20250218 | 170300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 151 | 20250218 | 170200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 152 | 20250218 | 170100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 14929 |
| 153 | 20250218 | 170000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 154 | 20250218 | 165900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 155 | 20250218 | 165800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 156 | 20250218 | 165700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 157 | 20250218 | 165600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 158 | 20250218 | 165500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 159 | 20250218 | 165400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 160 | 20250218 | 165300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 161 | 20250218 | 165200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 162 | 20250218 | 165100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 163 | 20250218 | 165000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 164 | 20250218 | 164900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 165 | 20250218 | 164800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 166 | 20250218 | 164700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 167 | 20250218 | 164600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 168 | 20250218 | 164500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 169 | 20250218 | 164400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 170 | 20250218 | 164300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 171 | 20250218 | 164200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 172 | 20250218 | 164100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 173 | 20250218 | 164000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 174 | 20250218 | 163900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 175 | 20250218 | 163800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 176 | 20250218 | 163700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 177 | 20250218 | 163600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 178 | 20250218 | 163500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 179 | 20250218 | 163400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 180 | 20250218 | 163300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 181 | 20250218 | 163200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 182 | 20250218 | 163100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 14929 |
| 183 | 20250218 | 163000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 184 | 20250218 | 162900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 185 | 20250218 | 162800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 186 | 20250218 | 162700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 187 | 20250218 | 162600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 188 | 20250218 | 162500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 189 | 20250218 | 162400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 190 | 20250218 | 162300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 191 | 20250218 | 162200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 192 | 20250218 | 162100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 193 | 20250218 | 162000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 194 | 20250218 | 161900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 195 | 20250218 | 161800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 196 | 20250218 | 161700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 197 | 20250218 | 161600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 198 | 20250218 | 161500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 199 | 20250218 | 161400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 200 | 20250218 | 161300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 201 | 20250218 | 161200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 202 | 20250218 | 161100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 203 | 20250218 | 161000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 204 | 20250218 | 160900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 205 | 20250218 | 160800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 206 | 20250218 | 160700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 207 | 20250218 | 160600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 208 | 20250218 | 160500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 209 | 20250218 | 160400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 210 | 20250218 | 160300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 211 | 20250218 | 160200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 212 | 20250218 | 160100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 14929 |
| 213 | 20250218 | 160000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 214 | 20250218 | 155900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 215 | 20250218 | 155800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 216 | 20250218 | 155700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 217 | 20250218 | 155600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 218 | 20250218 | 155500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 219 | 20250218 | 155400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 220 | 20250218 | 155300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 221 | 20250218 | 155200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 222 | 20250218 | 155100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 223 | 20250218 | 155000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 224 | 20250218 | 154900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 225 | 20250218 | 154800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 226 | 20250218 | 154700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 227 | 20250218 | 154600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 228 | 20250218 | 154500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 229 | 20250218 | 154400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 230 | 20250218 | 154300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 231 | 20250218 | 154200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 232 | 20250218 | 154100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 233 | 20250218 | 154000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 234 | 20250218 | 153900 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 235 | 20250218 | 153800 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 236 | 20250218 | 153700 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 237 | 20250218 | 153600 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 238 | 20250218 | 153500 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 239 | 20250218 | 153400 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 240 | 20250218 | 153300 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 241 | 20250218 | 153200 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 0 |
| 242 | 20250218 | 153100 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 14929 |
| 243 | 20250218 | 153000 | 1193657161 | 1417 | 1417 | 1417 | 1417 | 14929 |
| 244 | 20250218 | 152900 | 1172502768 | 1415 | 1415 | 1415 | 1415 | 0 |
| 245 | 20250218 | 152800 | 1172502768 | 1415 | 1415 | 1415 | 1415 | 0 |
| 246 | 20250218 | 152700 | 1172502768 | 1415 | 1415 | 1415 | 1415 | 0 |
| 247 | 20250218 | 152600 | 1172502768 | 1415 | 1415 | 1415 | 1415 | 0 |
| 248 | 20250218 | 152500 | 1172502768 | 1415 | 1415 | 1415 | 1415 | 0 |
| 249 | 20250218 | 152400 | 1172502768 | 1415 | 1415 | 1415 | 1415 | 0 |
| 250 | 20250218 | 152300 | 1172502768 | 1415 | 1415 | 1415 | 1415 | 0 |
| 251 | 20250218 | 152200 | 1172502768 | 1415 | 1415 | 1415 | 1415 | 0 |
| 252 | 20250218 | 152100 | 1172502768 | 1415 | 1415 | 1415 | 1415 | 0 |
| 253 | 20250218 | 152000 | 1172502768 | 1415 | 1415 | 1415 | 1415 | 0 |
| 254 | 20250218 | 151900 | 1172502768 | 1415 | 1416 | 1417 | 1415 | 3671 |
| 255 | 20250218 | 151800 | 1167306094 | 1417 | 1416 | 1417 | 1416 | 328 |
| 256 | 20250218 | 151700 | 1166841594 | 1416 | 1415 | 1416 | 1415 | 2531 |
| 257 | 20250218 | 151600 | 1163259349 | 1415 | 1415 | 1415 | 1414 | 3642 |
| 258 | 20250218 | 151500 | 1158107865 | 1415 | 1415 | 1416 | 1414 | 10947 |
| 259 | 20250218 | 151400 | 1142618877 | 1415 | 1415 | 1415 | 1415 | 2081 |
| 260 | 20250218 | 151300 | 1139674262 | 1414 | 1415 | 1415 | 1414 | 1880 |
| 261 | 20250218 | 151200 | 1137015072 | 1415 | 1414 | 1415 | 1414 | 710 |
| 262 | 20250218 | 151100 | 1136011130 | 1414 | 1415 | 1416 | 1414 | 1736 |
| 263 | 20250218 | 151000 | 1133555783 | 1415 | 1414 | 1415 | 1414 | 143 |
| 264 | 20250218 | 150900 | 1133353439 | 1415 | 1415 | 1415 | 1415 | 2214 |
| 265 | 20250218 | 150800 | 1130220629 | 1415 | 1414 | 1415 | 1413 | 510 |
| 266 | 20250218 | 150700 | 1129499281 | 1413 | 1415 | 1415 | 1413 | 2042 |
| 267 | 20250218 | 150600 | 1126611887 | 1414 | 1416 | 1416 | 1414 | 15125 |
| 268 | 20250218 | 150500 | 1105210611 | 1415 | 1416 | 1416 | 1415 | 1055 |
| 269 | 20250218 | 150400 | 1103716733 | 1417 | 1416 | 1417 | 1416 | 4537 |
| 270 | 20250218 | 150300 | 1097292340 | 1417 | 1417 | 1418 | 1416 | 9423 |
| 271 | 20250218 | 150200 | 1083941048 | 1418 | 1417 | 1418 | 1417 | 937 |
| 272 | 20250218 | 150100 | 1082612578 | 1417 | 1419 | 1419 | 1417 | 1371 |
| 273 | 20250218 | 150000 | 1080667729 | 1417 | 1419 | 1421 | 1417 | 11054 |
| 274 | 20250218 | 145900 | 1064988805 | 1421 | 1421 | 1421 | 1419 | 3078 |
| 275 | 20250218 | 145800 | 1060619068 | 1420 | 1421 | 1421 | 1420 | 2018 |
| 276 | 20250218 | 145700 | 1057753049 | 1422 | 1422 | 1422 | 1422 | 65 |
| 277 | 20250218 | 145600 | 1057660619 | 1422 | 1422 | 1422 | 1420 | 94 |
| 278 | 20250218 | 145500 | 1057526955 | 1421 | 1421 | 1424 | 1421 | 3842 |
| 279 | 20250218 | 145400 | 1052067201 | 1424 | 1423 | 1424 | 1423 | 5514 |
| 280 | 20250218 | 145300 | 1044215365 | 1424 | 1421 | 1424 | 1421 | 10555 |
| 281 | 20250218 | 145200 | 1029200097 | 1421 | 1420 | 1421 | 1420 | 1739 |
| 282 | 20250218 | 145100 | 1026730613 | 1420 | 1419 | 1420 | 1419 | 3159 |
| 283 | 20250218 | 145000 | 1022247482 | 1419 | 1418 | 1419 | 1418 | 2 |
| 284 | 20250218 | 144900 | 1022244645 | 1419 | 1417 | 1419 | 1417 | 2 |
| 285 | 20250218 | 144800 | 1022241809 | 1417 | 1419 | 1419 | 1417 | 970 |
| 286 | 20250218 | 144700 | 1020866979 | 1419 | 1419 | 1419 | 1419 | 886 |
| 287 | 20250218 | 144600 | 1019609745 | 1419 | 1418 | 1419 | 1418 | 5032 |
| 288 | 20250218 | 144500 | 1012474368 | 1418 | 1418 | 1418 | 1418 | 669 |
| 289 | 20250218 | 144400 | 1011525726 | 1419 | 1419 | 1419 | 1417 | 496 |
| 290 | 20250218 | 144300 | 1010822610 | 1417 | 1419 | 1419 | 1417 | 524 |
| 291 | 20250218 | 144200 | 1010079599 | 1418 | 1417 | 1419 | 1417 | 2051 |
| 292 | 20250218 | 144100 | 1007171034 | 1418 | 1420 | 1420 | 1418 | 6499 |
| 293 | 20250218 | 144000 | 997953950 | 1420 | 1421 | 1422 | 1419 | 3722 |
| 294 | 20250218 | 143900 | 992668610 | 1422 | 1422 | 1422 | 1421 | 1799 |
| 295 | 20250218 | 143800 | 990111117 | 1422 | 1421 | 1422 | 1420 | 2421 |
| 296 | 20250218 | 143700 | 986671373 | 1421 | 1421 | 1421 | 1421 | 516 |
| 297 | 20250218 | 143600 | 985938137 | 1421 | 1421 | 1421 | 1421 | 4 |
| 298 | 20250218 | 143500 | 985932453 | 1421 | 1421 | 1421 | 1421 | 0 |
| 299 | 20250218 | 143400 | 985932453 | 1421 | 1420 | 1421 | 1420 | 8957 |
| 300 | 20250218 | 143300 | 973213107 | 1420 | 1419 | 1420 | 1419 | 3017 |
| 301 | 20250218 | 143200 | 968931844 | 1419 | 1418 | 1419 | 1418 | 301 |
| 302 | 20250218 | 143100 | 968504845 | 1419 | 1419 | 1419 | 1418 | 730 |
| 303 | 20250218 | 143000 | 967469475 | 1419 | 1419 | 1419 | 1419 | 400 |
| 304 | 20250218 | 142900 | 966901875 | 1419 | 1418 | 1419 | 1418 | 3131 |
| 305 | 20250218 | 142800 | 962462017 | 1418 | 1418 | 1418 | 1418 | 1901 |
| 306 | 20250218 | 142700 | 959766399 | 1418 | 1417 | 1418 | 1417 | 11 |
| 307 | 20250218 | 142600 | 959750802 | 1418 | 1417 | 1418 | 1417 | 301 |
| 308 | 20250218 | 142500 | 959324185 | 1417 | 1418 | 1418 | 1417 | 238 |
| 309 | 20250218 | 142400 | 958986935 | 1417 | 1417 | 1417 | 1417 | 1020 |
| 310 | 20250218 | 142300 | 957541595 | 1417 | 1418 | 1418 | 1417 | 417 |
| 311 | 20250218 | 142200 | 956950705 | 1418 | 1418 | 1418 | 1418 | 0 |
| 312 | 20250218 | 142100 | 956950705 | 1418 | 1417 | 1418 | 1417 | 651 |
| 313 | 20250218 | 142000 | 956027688 | 1417 | 1418 | 1418 | 1417 | 715 |
| 314 | 20250218 | 141900 | 955014169 | 1418 | 1418 | 1418 | 1418 | 863 |
| 315 | 20250218 | 141800 | 953790435 | 1418 | 1418 | 1418 | 1418 | 3 |
| 316 | 20250218 | 141700 | 953786181 | 1418 | 1417 | 1418 | 1417 | 5229 |
| 317 | 20250218 | 141600 | 946375496 | 1417 | 1417 | 1417 | 1417 | 120 |
| 318 | 20250218 | 141500 | 946205456 | 1416 | 1416 | 1416 | 1416 | 1265 |
| 319 | 20250218 | 141400 | 944414216 | 1416 | 1417 | 1417 | 1416 | 1907 |
| 320 | 20250218 | 141300 | 941712499 | 1417 | 1417 | 1417 | 1417 | 6688 |
| 321 | 20250218 | 141200 | 932235603 | 1419 | 1417 | 1419 | 1417 | 880 |
| 322 | 20250218 | 141100 | 930988004 | 1417 | 1418 | 1418 | 1417 | 1683 |
| 323 | 20250218 | 141000 | 928601560 | 1419 | 1419 | 1419 | 1418 | 40 |
| 324 | 20250218 | 140900 | 928544835 | 1419 | 1419 | 1419 | 1419 | 1 |
| 325 | 20250218 | 140800 | 928543416 | 1419 | 1418 | 1419 | 1418 | 101 |
| 326 | 20250218 | 140700 | 928400197 | 1419 | 1419 | 1419 | 1419 | 302 |
| 327 | 20250218 | 140600 | 927971659 | 1419 | 1419 | 1419 | 1419 | 751 |
| 328 | 20250218 | 140500 | 926905990 | 1419 | 1419 | 1419 | 1419 | 1 |
| 329 | 20250218 | 140400 | 926904571 | 1417 | 1420 | 1420 | 1417 | 84 |
| 330 | 20250218 | 140300 | 926785529 | 1417 | 1420 | 1420 | 1417 | 4504 |
| 331 | 20250218 | 140200 | 920398785 | 1420 | 1419 | 1420 | 1419 | 228 |
| 332 | 20250218 | 140100 | 920075043 | 1419 | 1419 | 1419 | 1419 | 2929 |
| 333 | 20250218 | 140000 | 915918792 | 1419 | 1418 | 1419 | 1418 | 1001 |
| 334 | 20250218 | 135900 | 914499373 | 1418 | 1419 | 1419 | 1418 | 469 |
| 335 | 20250218 | 135800 | 913834230 | 1419 | 1419 | 1419 | 1419 | 2 |
| 336 | 20250218 | 135700 | 913831392 | 1420 | 1419 | 1420 | 1419 | 604 |
| 337 | 20250218 | 135600 | 912974314 | 1419 | 1417 | 1419 | 1417 | 772 |
| 338 | 20250218 | 135500 | 911880306 | 1419 | 1418 | 1419 | 1417 | 3077 |
| 339 | 20250218 | 135400 | 907517159 | 1418 | 1418 | 1418 | 1418 | 520 |
| 340 | 20250218 | 135300 | 906779799 | 1420 | 1416 | 1420 | 1416 | 15412 |
| 341 | 20250218 | 135200 | 884909640 | 1415 | 1419 | 1419 | 1415 | 10914 |
| 342 | 20250218 | 135100 | 869455350 | 1419 | 1418 | 1419 | 1418 | 112 |
| 343 | 20250218 | 135000 | 869296528 | 1418 | 1418 | 1418 | 1418 | 988 |
| 344 | 20250218 | 134900 | 867895544 | 1418 | 1418 | 1418 | 1418 | 388 |
| 345 | 20250218 | 134800 | 867345360 | 1417 | 1417 | 1417 | 1417 | 309 |
| 346 | 20250218 | 134700 | 866907507 | 1417 | 1418 | 1418 | 1417 | 44 |
| 347 | 20250218 | 134600 | 866845135 | 1417 | 1416 | 1417 | 1416 | 958 |
| 348 | 20250218 | 134500 | 865487687 | 1416 | 1416 | 1416 | 1416 | 2161 |
| 349 | 20250218 | 134400 | 862427711 | 1417 | 1417 | 1417 | 1417 | 256 |
| 350 | 20250218 | 134300 | 862064959 | 1417 | 1417 | 1417 | 1417 | 6 |
| 351 | 20250218 | 134200 | 862056457 | 1417 | 1418 | 1418 | 1417 | 1821 |
| 352 | 20250218 | 134100 | 859475279 | 1418 | 1419 | 1419 | 1417 | 4182 |
| 353 | 20250218 | 134000 | 853546302 | 1419 | 1418 | 1419 | 1418 | 1061 |
| 354 | 20250218 | 133900 | 852041371 | 1418 | 1419 | 1419 | 1418 | 2020 |
| 355 | 20250218 | 133800 | 849177009 | 1419 | 1419 | 1419 | 1419 | 50 |
| 356 | 20250218 | 133700 | 849106059 | 1418 | 1418 | 1418 | 1416 | 1348 |
| 357 | 20250218 | 133600 | 847194597 | 1418 | 1419 | 1419 | 1418 | 1139 |
| 358 | 20250218 | 133500 | 845579009 | 1419 | 1419 | 1419 | 1419 | 1250 |
| 359 | 20250218 | 133400 | 843805259 | 1419 | 1417 | 1419 | 1417 | 467 |
| 360 | 20250218 | 133300 | 843142711 | 1418 | 1417 | 1418 | 1417 | 2460 |
| 361 | 20250218 | 133200 | 839656568 | 1416 | 1416 | 1416 | 1416 | 400 |
| 362 | 20250218 | 133100 | 839090168 | 1416 | 1416 | 1416 | 1416 | 0 |
| 363 | 20250218 | 133000 | 839090168 | 1416 | 1416 | 1416 | 1416 | 1186 |
| 364 | 20250218 | 132900 | 837410792 | 1416 | 1416 | 1416 | 1416 | 1257 |
| 365 | 20250218 | 132800 | 835630880 | 1416 | 1415 | 1416 | 1415 | 1883 |
| 366 | 20250218 | 132700 | 832965633 | 1416 | 1415 | 1416 | 1415 | 1024 |
| 367 | 20250218 | 132600 | 831516672 | 1415 | 1415 | 1415 | 1414 | 10236 |
| 368 | 20250218 | 132500 | 817038560 | 1415 | 1414 | 1416 | 1414 | 780 |
| 369 | 20250218 | 132400 | 815935069 | 1414 | 1414 | 1414 | 1414 | 0 |
| 370 | 20250218 | 132300 | 815935069 | 1414 | 1414 | 1414 | 1414 | 299 |
| 371 | 20250218 | 132200 | 815512283 | 1415 | 1415 | 1415 | 1415 | 0 |
| 372 | 20250218 | 132100 | 815512283 | 1415 | 1415 | 1415 | 1415 | 283 |
| 373 | 20250218 | 132000 | 815111838 | 1415 | 1415 | 1415 | 1415 | 50 |
| 374 | 20250218 | 131900 | 815041088 | 1415 | 1415 | 1415 | 1415 | 974 |
| 375 | 20250218 | 131800 | 813662878 | 1415 | 1415 | 1415 | 1415 | 206 |
| 376 | 20250218 | 131700 | 813371388 | 1413 | 1413 | 1413 | 1413 | 1292 |
| 377 | 20250218 | 131600 | 811545792 | 1415 | 1415 | 1415 | 1413 | 1176 |
| 378 | 20250218 | 131500 | 809883191 | 1415 | 1415 | 1415 | 1415 | 106 |
| 379 | 20250218 | 131400 | 809733201 | 1413 | 1413 | 1413 | 1413 | 0 |
| 380 | 20250218 | 131300 | 809733201 | 1413 | 1414 | 1414 | 1413 | 7000 |
| 381 | 20250218 | 131200 | 799841045 | 1416 | 1416 | 1416 | 1416 | 35 |
| 382 | 20250218 | 131100 | 799791485 | 1416 | 1415 | 1416 | 1415 | 370 |
| 383 | 20250218 | 131000 | 799267931 | 1416 | 1416 | 1416 | 1416 | 1000 |
| 384 | 20250218 | 130900 | 797851931 | 1415 | 1415 | 1415 | 1415 | 0 |
| 385 | 20250218 | 130800 | 797851931 | 1415 | 1415 | 1415 | 1415 | 261 |
| 386 | 20250218 | 130700 | 797482616 | 1414 | 1414 | 1414 | 1414 | 2656 |
| 387 | 20250218 | 130600 | 793727032 | 1414 | 1414 | 1414 | 1414 | 0 |
| 388 | 20250218 | 130500 | 793727032 | 1414 | 1414 | 1414 | 1414 | 1000 |
| 389 | 20250218 | 130400 | 792313032 | 1415 | 1416 | 1416 | 1415 | 225 |
| 390 | 20250218 | 130300 | 791994654 | 1415 | 1415 | 1415 | 1415 | 3 |
| 391 | 20250218 | 130200 | 791990409 | 1415 | 1415 | 1415 | 1415 | 130 |
| 392 | 20250218 | 130100 | 791806459 | 1416 | 1418 | 1418 | 1416 | 2836 |
| 393 | 20250218 | 130000 | 787786645 | 1418 | 1418 | 1418 | 1418 | 201 |
| 394 | 20250218 | 125900 | 787501627 | 1419 | 1418 | 1419 | 1418 | 1020 |
| 395 | 20250218 | 125800 | 786054297 | 1419 | 1419 | 1419 | 1419 | 0 |
| 396 | 20250218 | 125700 | 786054297 | 1419 | 1419 | 1419 | 1419 | 88 |
| 397 | 20250218 | 125600 | 785929425 | 1419 | 1415 | 1419 | 1415 | 5393 |
| 398 | 20250218 | 125500 | 778289861 | 1415 | 1414 | 1415 | 1414 | 375 |
| 399 | 20250218 | 125400 | 777759261 | 1415 | 1415 | 1415 | 1415 | 590 |
| 400 | 20250218 | 125300 | 776924411 | 1415 | 1415 | 1415 | 1415 | 2671 |
| 401 | 20250218 | 125200 | 773144946 | 1415 | 1416 | 1416 | 1415 | 1000 |
| 402 | 20250218 | 125100 | 771728994 | 1417 | 1417 | 1417 | 1417 | 624 |
| 403 | 20250218 | 125000 | 770844786 | 1417 | 1416 | 1417 | 1416 | 573 |
| 404 | 20250218 | 124900 | 770033388 | 1417 | 1417 | 1417 | 1417 | 847 |
| 405 | 20250218 | 124800 | 768833189 | 1417 | 1418 | 1418 | 1417 | 8 |
| 406 | 20250218 | 124700 | 768821846 | 1417 | 1417 | 1417 | 1417 | 1 |
| 407 | 20250218 | 124600 | 768820429 | 1416 | 1418 | 1418 | 1416 | 1020 |
| 408 | 20250218 | 124500 | 767375253 | 1420 | 1418 | 1420 | 1418 | 5325 |
| 409 | 20250218 | 124400 | 759824198 | 1418 | 1418 | 1418 | 1418 | 5693 |
| 410 | 20250218 | 124300 | 751751524 | 1418 | 1418 | 1418 | 1418 | 50 |
| 411 | 20250218 | 124200 | 751680624 | 1419 | 1420 | 1423 | 1418 | 5698 |
| 412 | 20250218 | 124100 | 743584823 | 1422 | 1423 | 1423 | 1419 | 2100 |
| 413 | 20250218 | 124000 | 740601887 | 1423 | 1422 | 1424 | 1422 | 3017 |
| 414 | 20250218 | 123900 | 736308883 | 1422 | 1422 | 1422 | 1422 | 3 |
| 415 | 20250218 | 123800 | 736304617 | 1422 | 1416 | 1424 | 1416 | 28776 |
| 416 | 20250218 | 123700 | 695423722 | 1416 | 1416 | 1416 | 1416 | 3119 |
| 417 | 20250218 | 123600 | 691007218 | 1416 | 1416 | 1416 | 1416 | 1 |
| 418 | 20250218 | 123500 | 691005802 | 1413 | 1414 | 1417 | 1413 | 15362 |
| 419 | 20250218 | 123400 | 669280895 | 1413 | 1413 | 1413 | 1413 | 100 |
| 420 | 20250218 | 123300 | 669139595 | 1413 | 1413 | 1413 | 1413 | 510 |
| 421 | 20250218 | 123200 | 668418965 | 1414 | 1413 | 1414 | 1413 | 1699 |
| 422 | 20250218 | 123100 | 666016955 | 1414 | 1414 | 1414 | 1414 | 0 |
| 423 | 20250218 | 123000 | 666016955 | 1414 | 1414 | 1414 | 1414 | 0 |
| 424 | 20250218 | 122900 | 666016955 | 1414 | 1414 | 1414 | 1414 | 720 |
| 425 | 20250218 | 122800 | 664998875 | 1414 | 1413 | 1414 | 1413 | 1010 |
| 426 | 20250218 | 122700 | 663570745 | 1413 | 1414 | 1414 | 1413 | 76 |
| 427 | 20250218 | 122600 | 663463351 | 1414 | 1414 | 1414 | 1413 | 1281 |
| 428 | 20250218 | 122500 | 661652103 | 1414 | 1414 | 1414 | 1413 | 374 |
| 429 | 20250218 | 122400 | 661123303 | 1414 | 1414 | 1414 | 1414 | 224 |
| 430 | 20250218 | 122300 | 660806567 | 1413 | 1413 | 1413 | 1413 | 929 |
| 431 | 20250218 | 122200 | 659493890 | 1413 | 1413 | 1413 | 1413 | 90 |
| 432 | 20250218 | 122100 | 659366720 | 1413 | 1413 | 1413 | 1413 | 10 |
| 433 | 20250218 | 122000 | 659352590 | 1411 | 1411 | 1411 | 1411 | 0 |
| 434 | 20250218 | 121900 | 659352590 | 1411 | 1414 | 1414 | 1411 | 3510 |
| 435 | 20250218 | 121800 | 654395793 | 1414 | 1414 | 1414 | 1414 | 995 |
| 436 | 20250218 | 121700 | 652988863 | 1414 | 1414 | 1414 | 1414 | 257 |
| 437 | 20250218 | 121600 | 652625465 | 1413 | 1412 | 1413 | 1412 | 2316 |
| 438 | 20250218 | 121500 | 649354061 | 1412 | 1412 | 1412 | 1412 | 143 |
| 439 | 20250218 | 121400 | 649152145 | 1412 | 1412 | 1412 | 1412 | 2 |
| 440 | 20250218 | 121300 | 649149321 | 1412 | 1412 | 1412 | 1412 | 0 |
| 441 | 20250218 | 121200 | 649149321 | 1412 | 1412 | 1412 | 1412 | 0 |
| 442 | 20250218 | 121100 | 649149321 | 1412 | 1412 | 1412 | 1412 | 414 |
| 443 | 20250218 | 121000 | 648564753 | 1412 | 1412 | 1412 | 1412 | 220 |
| 444 | 20250218 | 120900 | 648254113 | 1412 | 1412 | 1412 | 1412 | 0 |
| 445 | 20250218 | 120800 | 648254113 | 1412 | 1412 | 1412 | 1412 | 415 |
| 446 | 20250218 | 120700 | 647668133 | 1412 | 1412 | 1412 | 1412 | 0 |
| 447 | 20250218 | 120600 | 647668133 | 1412 | 1412 | 1412 | 1412 | 942 |
| 448 | 20250218 | 120500 | 646338029 | 1413 | 1415 | 1415 | 1413 | 121 |
| 449 | 20250218 | 120400 | 646166880 | 1414 | 1415 | 1415 | 1414 | 1782 |
| 450 | 20250218 | 120300 | 643645708 | 1414 | 1414 | 1414 | 1414 | 799 |
| 451 | 20250218 | 120200 | 642515922 | 1414 | 1413 | 1414 | 1413 | 2002 |
| 452 | 20250218 | 120100 | 639685144 | 1414 | 1413 | 1414 | 1413 | 2915 |
| 453 | 20250218 | 120000 | 635565198 | 1412 | 1412 | 1412 | 1412 | 112 |
| 454 | 20250218 | 115900 | 635407054 | 1410 | 1412 | 1412 | 1410 | 162 |
| 455 | 20250218 | 115800 | 635178312 | 1412 | 1412 | 1412 | 1412 | 0 |
| 456 | 20250218 | 115700 | 635178312 | 1412 | 1412 | 1412 | 1412 | 3780 |
| 457 | 20250218 | 115600 | 629840952 | 1410 | 1410 | 1410 | 1410 | 1210 |
| 458 | 20250218 | 115500 | 628134852 | 1409 | 1410 | 1410 | 1409 | 62 |
| 459 | 20250218 | 115400 | 628047473 | 1410 | 1409 | 1410 | 1408 | 81 |
| 460 | 20250218 | 115300 | 627933421 | 1410 | 1410 | 1410 | 1410 | 0 |
| 461 | 20250218 | 115200 | 627933421 | 1410 | 1410 | 1410 | 1410 | 4 |
| 462 | 20250218 | 115100 | 627927781 | 1411 | 1411 | 1411 | 1411 | 378 |
| 463 | 20250218 | 115000 | 627394423 | 1411 | 1411 | 1411 | 1411 | 0 |
| 464 | 20250218 | 114900 | 627394423 | 1411 | 1410 | 1411 | 1410 | 5639 |
| 465 | 20250218 | 114800 | 619440351 | 1407 | 1407 | 1407 | 1407 | 0 |
| 466 | 20250218 | 114700 | 619440351 | 1407 | 1407 | 1407 | 1407 | 1 |
| 467 | 20250218 | 114600 | 619438944 | 1410 | 1410 | 1410 | 1410 | 0 |
| 468 | 20250218 | 114500 | 619438944 | 1410 | 1410 | 1410 | 1410 | 0 |
| 469 | 20250218 | 114400 | 619438944 | 1410 | 1410 | 1410 | 1410 | 220 |
| 470 | 20250218 | 114300 | 619128744 | 1410 | 1410 | 1410 | 1410 | 2 |
| 471 | 20250218 | 114200 | 619125924 | 1410 | 1410 | 1410 | 1410 | 707 |
| 472 | 20250218 | 114100 | 618129054 | 1404 | 1404 | 1404 | 1404 | 0 |
| 473 | 20250218 | 114000 | 618129054 | 1404 | 1404 | 1404 | 1404 | 0 |
| 474 | 20250218 | 113900 | 618129054 | 1404 | 1404 | 1404 | 1404 | 0 |
| 475 | 20250218 | 113800 | 618129054 | 1404 | 1405 | 1405 | 1404 | 5680 |
| 476 | 20250218 | 113700 | 610153834 | 1404 | 1405 | 1405 | 1404 | 1600 |
| 477 | 20250218 | 113600 | 607906434 | 1410 | 1409 | 1410 | 1404 | 4178 |
| 478 | 20250218 | 113500 | 602029804 | 1410 | 1409 | 1410 | 1409 | 6364 |
| 479 | 20250218 | 113400 | 593057677 | 1408 | 1408 | 1408 | 1408 | 222 |
| 480 | 20250218 | 113300 | 592745101 | 1409 | 1409 | 1409 | 1409 | 217 |
| 481 | 20250218 | 113200 | 592439348 | 1409 | 1408 | 1409 | 1408 | 17 |
| 482 | 20250218 | 113100 | 592415401 | 1409 | 1404 | 1409 | 1404 | 4570 |
| 483 | 20250218 | 113000 | 585980199 | 1406 | 1406 | 1406 | 1406 | 1501 |
| 484 | 20250218 | 112900 | 583869793 | 1407 | 1406 | 1407 | 1406 | 423 |
| 485 | 20250218 | 112800 | 583275054 | 1406 | 1403 | 1406 | 1403 | 207 |
| 486 | 20250218 | 112700 | 582984615 | 1403 | 1407 | 1407 | 1403 | 3026 |
| 487 | 20250218 | 112600 | 578736378 | 1407 | 1407 | 1407 | 1407 | 0 |
| 488 | 20250218 | 112500 | 578736378 | 1407 | 1404 | 1407 | 1404 | 524 |
| 489 | 20250218 | 112400 | 578000678 | 1406 | 1404 | 1406 | 1404 | 115 |
| 490 | 20250218 | 112300 | 577839020 | 1404 | 1404 | 1404 | 1404 | 49 |
| 491 | 20250218 | 112200 | 577770224 | 1404 | 1404 | 1404 | 1404 | 0 |
| 492 | 20250218 | 112100 | 577770224 | 1404 | 1406 | 1406 | 1404 | 110 |
| 493 | 20250218 | 112000 | 577615764 | 1406 | 1406 | 1406 | 1406 | 105 |
| 494 | 20250218 | 111900 | 577468134 | 1407 | 1407 | 1407 | 1407 | 1 |
| 495 | 20250218 | 111800 | 577466727 | 1402 | 1403 | 1403 | 1402 | 5000 |
| 496 | 20250218 | 111700 | 570456725 | 1408 | 1402 | 1408 | 1402 | 415 |
| 497 | 20250218 | 111600 | 569873672 | 1405 | 1402 | 1405 | 1402 | 664 |
| 498 | 20250218 | 111500 | 568940914 | 1402 | 1404 | 1404 | 1402 | 816 |
| 499 | 20250218 | 111400 | 567796878 | 1405 | 1405 | 1405 | 1405 | 55 |
| 500 | 20250218 | 111300 | 567719603 | 1402 | 1405 | 1405 | 1402 | 1501 |
| 501 | 20250218 | 111200 | 565615198 | 1402 | 1405 | 1405 | 1402 | 250 |
| 502 | 20250218 | 111100 | 565263991 | 1405 | 1405 | 1405 | 1405 | 177 |
| 503 | 20250218 | 111000 | 565015306 | 1405 | 1405 | 1405 | 1404 | 384 |
| 504 | 20250218 | 110900 | 564475915 | 1404 | 1404 | 1404 | 1404 | 1 |
| 505 | 20250218 | 110800 | 564474511 | 1405 | 1404 | 1405 | 1404 | 29 |
| 506 | 20250218 | 110700 | 564433794 | 1402 | 1404 | 1404 | 1402 | 2234 |
| 507 | 20250218 | 110600 | 561301553 | 1404 | 1402 | 1404 | 1402 | 431 |
| 508 | 20250218 | 110500 | 560697289 | 1404 | 1404 | 1404 | 1404 | 1 |
| 509 | 20250218 | 110400 | 560695885 | 1402 | 1402 | 1402 | 1402 | 90 |
| 510 | 20250218 | 110300 | 560569705 | 1402 | 1402 | 1402 | 1402 | 0 |
| 511 | 20250218 | 110200 | 560569705 | 1402 | 1402 | 1402 | 1402 | 902 |
| 512 | 20250218 | 110100 | 559305101 | 1402 | 1401 | 1404 | 1401 | 2012 |
| 513 | 20250218 | 110000 | 556486255 | 1401 | 1403 | 1403 | 1401 | 6644 |
| 514 | 20250218 | 105900 | 547170384 | 1403 | 1403 | 1403 | 1403 | 0 |
| 515 | 20250218 | 105800 | 547170384 | 1403 | 1403 | 1403 | 1403 | 83 |
| 516 | 20250218 | 105700 | 547053935 | 1404 | 1403 | 1404 | 1403 | 307 |
| 517 | 20250218 | 105600 | 546623207 | 1403 | 1404 | 1404 | 1403 | 102 |
| 518 | 20250218 | 105500 | 546480100 | 1403 | 1404 | 1404 | 1403 | 307 |
| 519 | 20250218 | 105400 | 546049299 | 1404 | 1404 | 1404 | 1404 | 111 |
| 520 | 20250218 | 105300 | 545893455 | 1405 | 1404 | 1405 | 1404 | 1448 |
| 521 | 20250218 | 105200 | 543859870 | 1404 | 1404 | 1404 | 1403 | 898 |
| 522 | 20250218 | 105100 | 542599238 | 1404 | 1404 | 1404 | 1404 | 0 |
| 523 | 20250218 | 105000 | 542599238 | 1404 | 1404 | 1404 | 1404 | 1157 |
| 524 | 20250218 | 104900 | 540974810 | 1404 | 1404 | 1404 | 1404 | 0 |
| 525 | 20250218 | 104800 | 540974810 | 1404 | 1403 | 1404 | 1402 | 11066 |
| 526 | 20250218 | 104700 | 525452026 | 1404 | 1405 | 1405 | 1404 | 1170 |
| 527 | 20250218 | 104600 | 523809345 | 1405 | 1405 | 1405 | 1405 | 700 |
| 528 | 20250218 | 104500 | 522825845 | 1404 | 1405 | 1405 | 1404 | 6148 |
| 529 | 20250218 | 104400 | 514194052 | 1405 | 1405 | 1405 | 1405 | 1870 |
| 530 | 20250218 | 104300 | 511566702 | 1405 | 1406 | 1406 | 1405 | 3376 |
| 531 | 20250218 | 104200 | 506820346 | 1405 | 1405 | 1405 | 1405 | 11 |
| 532 | 20250218 | 104100 | 506804891 | 1406 | 1406 | 1406 | 1405 | 1066 |
| 533 | 20250218 | 104000 | 505306825 | 1405 | 1405 | 1405 | 1405 | 0 |
| 534 | 20250218 | 103900 | 505306825 | 1405 | 1406 | 1406 | 1405 | 1705 |
| 535 | 20250218 | 103800 | 502910647 | 1405 | 1406 | 1406 | 1405 | 1775 |
| 536 | 20250218 | 103700 | 500416766 | 1406 | 1406 | 1406 | 1405 | 353 |
| 537 | 20250218 | 103600 | 499920781 | 1404 | 1407 | 1407 | 1404 | 9473 |
| 538 | 20250218 | 103500 | 486599451 | 1407 | 1408 | 1408 | 1407 | 412 |
| 539 | 20250218 | 103400 | 486019751 | 1408 | 1409 | 1409 | 1408 | 3745 |
| 540 | 20250218 | 103300 | 480746307 | 1410 | 1410 | 1410 | 1410 | 19 |
| 541 | 20250218 | 103200 | 480719517 | 1411 | 1410 | 1411 | 1409 | 1110 |
| 542 | 20250218 | 103100 | 479154489 | 1411 | 1410 | 1411 | 1410 | 757 |
| 543 | 20250218 | 103000 | 478087109 | 1410 | 1409 | 1410 | 1408 | 2973 |
| 544 | 20250218 | 102900 | 473897917 | 1410 | 1409 | 1410 | 1409 | 259 |
| 545 | 20250218 | 102800 | 473532913 | 1409 | 1408 | 1409 | 1408 | 124 |
| 546 | 20250218 | 102700 | 473358320 | 1408 | 1408 | 1408 | 1408 | 877 |
| 547 | 20250218 | 102600 | 472123504 | 1409 | 1409 | 1409 | 1409 | 73 |
| 548 | 20250218 | 102500 | 472020647 | 1409 | 1409 | 1409 | 1409 | 48 |
| 549 | 20250218 | 102400 | 471953015 | 1408 | 1408 | 1408 | 1408 | 1422 |
| 550 | 20250218 | 102300 | 469950839 | 1408 | 1409 | 1409 | 1407 | 3407 |
| 551 | 20250218 | 102200 | 465153782 | 1411 | 1411 | 1411 | 1411 | 0 |
| 552 | 20250218 | 102100 | 465153782 | 1411 | 1410 | 1411 | 1408 | 4589 |
| 553 | 20250218 | 102000 | 458683199 | 1408 | 1409 | 1412 | 1408 | 1698 |
| 554 | 20250218 | 101900 | 456289856 | 1412 | 1413 | 1413 | 1409 | 4761 |
| 555 | 20250218 | 101800 | 449570263 | 1413 | 1412 | 1413 | 1412 | 97 |
| 556 | 20250218 | 101700 | 449433212 | 1411 | 1412 | 1412 | 1411 | 12 |
| 557 | 20250218 | 101600 | 449416279 | 1413 | 1414 | 1414 | 1413 | 229 |
| 558 | 20250218 | 101500 | 449092574 | 1415 | 1413 | 1415 | 1413 | 1667 |
| 559 | 20250218 | 101400 | 446734769 | 1415 | 1414 | 1415 | 1414 | 75 |
| 560 | 20250218 | 101300 | 446628718 | 1415 | 1415 | 1415 | 1415 | 354 |
| 561 | 20250218 | 101200 | 446127808 | 1409 | 1415 | 1415 | 1409 | 332 |
| 562 | 20250218 | 101100 | 445659825 | 1415 | 1416 | 1416 | 1415 | 33 |
| 563 | 20250218 | 101000 | 445613102 | 1416 | 1415 | 1416 | 1415 | 1858 |
| 564 | 20250218 | 100900 | 442983932 | 1413 | 1413 | 1413 | 1413 | 371 |
| 565 | 20250218 | 100800 | 442459709 | 1413 | 1413 | 1413 | 1413 | 58 |
| 566 | 20250218 | 100700 | 442377755 | 1413 | 1413 | 1413 | 1413 | 122 |
| 567 | 20250218 | 100600 | 442205369 | 1413 | 1410 | 1413 | 1410 | 5087 |
| 568 | 20250218 | 100500 | 435029399 | 1410 | 1410 | 1410 | 1408 | 5905 |
| 569 | 20250218 | 100400 | 426713935 | 1410 | 1412 | 1412 | 1410 | 551 |
| 570 | 20250218 | 100300 | 425936925 | 1413 | 1413 | 1413 | 1413 | 17 |
| 571 | 20250218 | 100200 | 425912904 | 1414 | 1414 | 1414 | 1410 | 9600 |
| 572 | 20250218 | 100100 | 412362168 | 1415 | 1418 | 1418 | 1415 | 2592 |
| 573 | 20250218 | 100000 | 408694185 | 1415 | 1414 | 1418 | 1414 | 17 |
| 574 | 20250218 | 095900 | 408670106 | 1414 | 1415 | 1418 | 1414 | 3993 |
| 575 | 20250218 | 095800 | 403017979 | 1418 | 1417 | 1418 | 1415 | 8835 |
| 576 | 20250218 | 095700 | 390494203 | 1417 | 1415 | 1418 | 1415 | 2060 |
| 577 | 20250218 | 095600 | 387575852 | 1418 | 1421 | 1421 | 1414 | 6680 |
| 578 | 20250218 | 095500 | 378123443 | 1421 | 1415 | 1423 | 1415 | 26947 |
| 579 | 20250218 | 095400 | 339868893 | 1415 | 1405 | 1416 | 1404 | 32176 |
| 580 | 20250218 | 095300 | 294523385 | 1405 | 1400 | 1405 | 1399 | 6320 |
| 581 | 20250218 | 095200 | 285662891 | 1398 | 1398 | 1399 | 1398 | 1002 |
| 582 | 20250218 | 095100 | 284262093 | 1398 | 1399 | 1399 | 1398 | 960 |
| 583 | 20250218 | 095000 | 282920003 | 1399 | 1400 | 1400 | 1399 | 76 |
| 584 | 20250218 | 094900 | 282813653 | 1401 | 1397 | 1401 | 1397 | 6437 |
| 585 | 20250218 | 094800 | 273805439 | 1396 | 1395 | 1399 | 1394 | 6593 |
| 586 | 20250218 | 094700 | 264597136 | 1395 | 1397 | 1397 | 1395 | 12342 |
| 587 | 20250218 | 094600 | 247358862 | 1398 | 1396 | 1398 | 1396 | 2393 |
| 588 | 20250218 | 094500 | 244018230 | 1396 | 1396 | 1396 | 1395 | 146 |
| 589 | 20250218 | 094400 | 243814415 | 1396 | 1398 | 1398 | 1395 | 607 |
| 590 | 20250218 | 094300 | 242966813 | 1398 | 1398 | 1398 | 1398 | 200 |
| 591 | 20250218 | 094200 | 242687213 | 1398 | 1397 | 1398 | 1397 | 116 |
| 592 | 20250218 | 094100 | 242525155 | 1397 | 1397 | 1397 | 1397 | 1015 |
| 593 | 20250218 | 094000 | 241107200 | 1397 | 1397 | 1397 | 1397 | 20 |
| 594 | 20250218 | 093900 | 241079260 | 1397 | 1397 | 1397 | 1397 | 400 |
| 595 | 20250218 | 093800 | 240520460 | 1397 | 1397 | 1397 | 1397 | 859 |
| 596 | 20250218 | 093700 | 239320437 | 1393 | 1395 | 1395 | 1393 | 8540 |
| 597 | 20250218 | 093600 | 227417459 | 1395 | 1396 | 1397 | 1394 | 10536 |
| 598 | 20250218 | 093500 | 212710932 | 1397 | 1399 | 1399 | 1397 | 1983 |
| 599 | 20250218 | 093400 | 209939789 | 1399 | 1399 | 1399 | 1398 | 289 |
| 600 | 20250218 | 093300 | 209535497 | 1399 | 1399 | 1399 | 1399 | 144 |
| 601 | 20250218 | 093200 | 209334041 | 1400 | 1398 | 1400 | 1398 | 401 |
| 602 | 20250218 | 093100 | 208773241 | 1400 | 1397 | 1400 | 1397 | 971 |
| 603 | 20250218 | 093000 | 207416574 | 1397 | 1399 | 1400 | 1397 | 495 |
| 604 | 20250218 | 092900 | 206724358 | 1396 | 1396 | 1399 | 1396 | 3155 |
| 605 | 20250218 | 092800 | 202319963 | 1397 | 1398 | 1398 | 1397 | 4810 |
| 606 | 20250218 | 092700 | 195597517 | 1398 | 1398 | 1400 | 1398 | 8621 |
| 607 | 20250218 | 092600 | 183545341 | 1398 | 1399 | 1401 | 1398 | 4415 |
| 608 | 20250218 | 092500 | 177369717 | 1400 | 1399 | 1401 | 1399 | 3666 |
| 609 | 20250218 | 092400 | 172239933 | 1398 | 1399 | 1399 | 1398 | 1127 |
| 610 | 20250218 | 092300 | 170663620 | 1400 | 1398 | 1400 | 1398 | 1885 |
| 611 | 20250218 | 092200 | 168025068 | 1399 | 1400 | 1400 | 1396 | 243 |
| 612 | 20250218 | 092100 | 167685028 | 1396 | 1400 | 1400 | 1396 | 210 |
| 613 | 20250218 | 092000 | 167391032 | 1400 | 1397 | 1400 | 1397 | 3442 |
| 614 | 20250218 | 091900 | 162581958 | 1397 | 1396 | 1397 | 1394 | 1710 |
| 615 | 20250218 | 091800 | 160194596 | 1393 | 1397 | 1397 | 1393 | 4461 |
| 616 | 20250218 | 091700 | 153979602 | 1393 | 1394 | 1397 | 1393 | 6534 |
| 617 | 20250218 | 091600 | 144874591 | 1394 | 1397 | 1397 | 1394 | 21 |
| 618 | 20250218 | 091500 | 144845293 | 1397 | 1392 | 1397 | 1391 | 6888 |
| 619 | 20250218 | 091400 | 135263368 | 1391 | 1397 | 1397 | 1391 | 184 |
| 620 | 20250218 | 091300 | 135006958 | 1396 | 1390 | 1396 | 1390 | 2221 |
| 621 | 20250218 | 091200 | 131915412 | 1390 | 1391 | 1397 | 1390 | 13083 |
| 622 | 20250218 | 091100 | 113717678 | 1392 | 1392 | 1393 | 1392 | 4797 |
| 623 | 20250218 | 091000 | 107040252 | 1392 | 1402 | 1402 | 1392 | 10209 |
| 624 | 20250218 | 090900 | 92819987 | 1394 | 1402 | 1402 | 1393 | 418 |
| 625 | 20250218 | 090800 | 92236982 | 1393 | 1395 | 1403 | 1393 | 14140 |
| 626 | 20250218 | 090700 | 72515825 | 1395 | 1404 | 1404 | 1395 | 2843 |
| 627 | 20250218 | 090600 | 68547734 | 1397 | 1400 | 1404 | 1397 | 1552 |
| 628 | 20250218 | 090500 | 66371087 | 1404 | 1396 | 1404 | 1395 | 4564 |
| 629 | 20250218 | 090400 | 59990769 | 1395 | 1398 | 1398 | 1395 | 422 |
| 630 | 20250218 | 090300 | 59401660 | 1398 | 1406 | 1406 | 1392 | 21907 |
| 631 | 20250218 | 090200 | 28726512 | 1406 | 1406 | 1406 | 1405 | 4082 |
| 632 | 20250218 | 090100 | 22989348 | 1410 | 1407 | 1410 | 1407 | 2492 |
| 633 | 20250218 | 090000 | 19483089 | 1407 | 1410 | 1411 | 1407 | 13825 |