30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 22696 |
| 3 | 20250218 | 191500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 4 | 20250218 | 191400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 5 | 20250218 | 191300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 6 | 20250218 | 191200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 7 | 20250218 | 191100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 8 | 20250218 | 191000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 9 | 20250218 | 190900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 10 | 20250218 | 190800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 11 | 20250218 | 190700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 12 | 20250218 | 190600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 13 | 20250218 | 190500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 14 | 20250218 | 190400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 15 | 20250218 | 190300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 16 | 20250218 | 190200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 17 | 20250218 | 190100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 18 | 20250218 | 190000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 19 | 20250218 | 185900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 20 | 20250218 | 185800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 21 | 20250218 | 185700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 22 | 20250218 | 185600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 23 | 20250218 | 185500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 24 | 20250218 | 185400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 25 | 20250218 | 185300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 26 | 20250218 | 185200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 27 | 20250218 | 185100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 28 | 20250218 | 185000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 29 | 20250218 | 184900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 30 | 20250218 | 184800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 31 | 20250218 | 184700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 32 | 20250218 | 184600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 22696 |
| 33 | 20250218 | 184500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 34 | 20250218 | 184400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 35 | 20250218 | 184300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 36 | 20250218 | 184200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 37 | 20250218 | 184100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 38 | 20250218 | 184000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 39 | 20250218 | 183900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 40 | 20250218 | 183800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 41 | 20250218 | 183700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 42 | 20250218 | 183600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 43 | 20250218 | 183500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 44 | 20250218 | 183400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 45 | 20250218 | 183300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 46 | 20250218 | 183200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 47 | 20250218 | 183100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 48 | 20250218 | 183000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 49 | 20250218 | 182900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 50 | 20250218 | 182800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 51 | 20250218 | 182700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 52 | 20250218 | 182600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 53 | 20250218 | 182500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 54 | 20250218 | 182400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 55 | 20250218 | 182300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 56 | 20250218 | 182200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 57 | 20250218 | 182100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 58 | 20250218 | 182000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 59 | 20250218 | 181900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 60 | 20250218 | 181800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 61 | 20250218 | 181700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 62 | 20250218 | 181600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 22696 |
| 63 | 20250218 | 181500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 64 | 20250218 | 181400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 65 | 20250218 | 181300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 66 | 20250218 | 181200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 67 | 20250218 | 181100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 68 | 20250218 | 181000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 69 | 20250218 | 180900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 70 | 20250218 | 180800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 71 | 20250218 | 180700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 72 | 20250218 | 180600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 73 | 20250218 | 180500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 74 | 20250218 | 180400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 75 | 20250218 | 180300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 76 | 20250218 | 180200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 77 | 20250218 | 180100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 78 | 20250218 | 180000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 79 | 20250218 | 175900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 80 | 20250218 | 175800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 81 | 20250218 | 175700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 82 | 20250218 | 175600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 83 | 20250218 | 175500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 84 | 20250218 | 175400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 85 | 20250218 | 175300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 86 | 20250218 | 175200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 87 | 20250218 | 175100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 88 | 20250218 | 175000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 89 | 20250218 | 174900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 90 | 20250218 | 174800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 91 | 20250218 | 174700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 92 | 20250218 | 174600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 22696 |
| 93 | 20250218 | 174500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 94 | 20250218 | 174400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 95 | 20250218 | 174300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 96 | 20250218 | 174200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 97 | 20250218 | 174100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 98 | 20250218 | 174000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 99 | 20250218 | 173900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 100 | 20250218 | 173800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 101 | 20250218 | 173700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 102 | 20250218 | 173600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 103 | 20250218 | 173500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 104 | 20250218 | 173400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 105 | 20250218 | 173300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 106 | 20250218 | 173200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 107 | 20250218 | 173100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 108 | 20250218 | 173000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 109 | 20250218 | 172900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 110 | 20250218 | 172800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 111 | 20250218 | 172700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 112 | 20250218 | 172600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 113 | 20250218 | 172500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 114 | 20250218 | 172400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 115 | 20250218 | 172300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 116 | 20250218 | 172200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 117 | 20250218 | 172100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 118 | 20250218 | 172000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 119 | 20250218 | 171900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 120 | 20250218 | 171800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 121 | 20250218 | 171700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 122 | 20250218 | 171600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 22696 |
| 123 | 20250218 | 171500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 124 | 20250218 | 171400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 125 | 20250218 | 171300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 126 | 20250218 | 171200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 127 | 20250218 | 171100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 128 | 20250218 | 171000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 129 | 20250218 | 170900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 130 | 20250218 | 170800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 131 | 20250218 | 170700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 132 | 20250218 | 170600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 133 | 20250218 | 170500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 134 | 20250218 | 170400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 135 | 20250218 | 170300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 136 | 20250218 | 170200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 137 | 20250218 | 170100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 138 | 20250218 | 170000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 139 | 20250218 | 165900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 140 | 20250218 | 165800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 141 | 20250218 | 165700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 142 | 20250218 | 165600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 143 | 20250218 | 165500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 144 | 20250218 | 165400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 145 | 20250218 | 165300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 146 | 20250218 | 165200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 147 | 20250218 | 165100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 148 | 20250218 | 165000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 149 | 20250218 | 164900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 150 | 20250218 | 164800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 151 | 20250218 | 164700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 152 | 20250218 | 164600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 22696 |
| 153 | 20250218 | 164500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 154 | 20250218 | 164400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 155 | 20250218 | 164300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 156 | 20250218 | 164200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 157 | 20250218 | 164100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 158 | 20250218 | 164000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 159 | 20250218 | 163900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 160 | 20250218 | 163800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 161 | 20250218 | 163700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 162 | 20250218 | 163600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 163 | 20250218 | 163500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 164 | 20250218 | 163400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 165 | 20250218 | 163300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 166 | 20250218 | 163200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 167 | 20250218 | 163100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 168 | 20250218 | 163000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 169 | 20250218 | 162900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 170 | 20250218 | 162800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 171 | 20250218 | 162700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 172 | 20250218 | 162600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 173 | 20250218 | 162500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 174 | 20250218 | 162400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 175 | 20250218 | 162300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 176 | 20250218 | 162200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 177 | 20250218 | 162100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 178 | 20250218 | 162000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 179 | 20250218 | 161900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 180 | 20250218 | 161800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 181 | 20250218 | 161700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 182 | 20250218 | 161600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 22696 |
| 183 | 20250218 | 161500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 184 | 20250218 | 161400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 185 | 20250218 | 161300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 186 | 20250218 | 161200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 187 | 20250218 | 161100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 188 | 20250218 | 161000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 189 | 20250218 | 160900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 190 | 20250218 | 160800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 191 | 20250218 | 160700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 192 | 20250218 | 160600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 193 | 20250218 | 160500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 194 | 20250218 | 160400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 195 | 20250218 | 160300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 196 | 20250218 | 160200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 197 | 20250218 | 160100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 198 | 20250218 | 160000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 199 | 20250218 | 155900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 200 | 20250218 | 155800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 201 | 20250218 | 155700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 202 | 20250218 | 155600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 203 | 20250218 | 155500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 204 | 20250218 | 155400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 205 | 20250218 | 155300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 206 | 20250218 | 155200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 207 | 20250218 | 155100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 208 | 20250218 | 155000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 209 | 20250218 | 154900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 210 | 20250218 | 154800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 211 | 20250218 | 154700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 212 | 20250218 | 154600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 22696 |
| 213 | 20250218 | 154500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 214 | 20250218 | 154400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 215 | 20250218 | 154300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 216 | 20250218 | 154200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 217 | 20250218 | 154100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 218 | 20250218 | 154000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 219 | 20250218 | 153900 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 220 | 20250218 | 153800 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 221 | 20250218 | 153700 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 222 | 20250218 | 153600 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 223 | 20250218 | 153500 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 224 | 20250218 | 153400 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 225 | 20250218 | 153300 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 226 | 20250218 | 153200 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 227 | 20250218 | 153100 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 0 |
| 228 | 20250218 | 153000 | 1445931165 | 1390 | 1390 | 1390 | 1390 | 22696 |
| 229 | 20250218 | 152900 | 1414383725 | 1390 | 1390 | 1390 | 1390 | 0 |
| 230 | 20250218 | 152800 | 1414383725 | 1390 | 1390 | 1390 | 1390 | 0 |
| 231 | 20250218 | 152700 | 1414383725 | 1390 | 1390 | 1390 | 1390 | 0 |
| 232 | 20250218 | 152600 | 1414383725 | 1390 | 1390 | 1390 | 1390 | 0 |
| 233 | 20250218 | 152500 | 1414383725 | 1390 | 1390 | 1390 | 1390 | 0 |
| 234 | 20250218 | 152400 | 1414383725 | 1390 | 1390 | 1390 | 1390 | 0 |
| 235 | 20250218 | 152300 | 1414383725 | 1390 | 1390 | 1390 | 1390 | 0 |
| 236 | 20250218 | 152200 | 1414383725 | 1390 | 1390 | 1390 | 1390 | 0 |
| 237 | 20250218 | 152100 | 1414383725 | 1390 | 1390 | 1390 | 1390 | 0 |
| 238 | 20250218 | 152000 | 1414383725 | 1390 | 1390 | 1390 | 1390 | 0 |
| 239 | 20250218 | 151900 | 1414383725 | 1390 | 1393 | 1393 | 1390 | 10785 |
| 240 | 20250218 | 151800 | 1399365185 | 1393 | 1395 | 1395 | 1393 | 1088 |
| 241 | 20250218 | 151700 | 1397847825 | 1395 | 1394 | 1395 | 1394 | 3605 |
| 242 | 20250218 | 151600 | 1392822422 | 1393 | 1394 | 1395 | 1393 | 2960 |
| 243 | 20250218 | 151500 | 1388697451 | 1394 | 1393 | 1394 | 1393 | 3092 |
| 244 | 20250218 | 151400 | 1384388203 | 1393 | 1394 | 1394 | 1393 | 1204 |
| 245 | 20250218 | 151300 | 1382710727 | 1393 | 1393 | 1394 | 1393 | 3133 |
| 246 | 20250218 | 151200 | 1378345261 | 1393 | 1392 | 1393 | 1391 | 1194 |
| 247 | 20250218 | 151100 | 1376684053 | 1393 | 1393 | 1393 | 1393 | 0 |
| 248 | 20250218 | 151000 | 1376684053 | 1393 | 1391 | 1393 | 1391 | 725 |
| 249 | 20250218 | 150900 | 1375674578 | 1391 | 1391 | 1391 | 1391 | 0 |
| 250 | 20250218 | 150800 | 1375674578 | 1391 | 1391 | 1391 | 1391 | 178 |
| 251 | 20250218 | 150700 | 1375426980 | 1390 | 1390 | 1390 | 1390 | 200 |
| 252 | 20250218 | 150600 | 1375148980 | 1390 | 1390 | 1391 | 1390 | 1488 |
| 253 | 20250218 | 150500 | 1373080481 | 1390 | 1390 | 1390 | 1390 | 7 |
| 254 | 20250218 | 150400 | 1373070751 | 1389 | 1389 | 1389 | 1389 | 192 |
| 255 | 20250218 | 150300 | 1372804063 | 1389 | 1391 | 1391 | 1389 | 2637 |
| 256 | 20250218 | 150200 | 1369140638 | 1389 | 1390 | 1391 | 1389 | 1903 |
| 257 | 20250218 | 150100 | 1366495460 | 1390 | 1389 | 1390 | 1389 | 728 |
| 258 | 20250218 | 150000 | 1365483547 | 1389 | 1389 | 1389 | 1388 | 3262 |
| 259 | 20250218 | 145900 | 1360953600 | 1389 | 1389 | 1389 | 1389 | 905 |
| 260 | 20250218 | 145800 | 1359696555 | 1389 | 1389 | 1389 | 1389 | 245 |
| 261 | 20250218 | 145700 | 1359356250 | 1389 | 1389 | 1389 | 1389 | 1368 |
| 262 | 20250218 | 145600 | 1357456098 | 1390 | 1390 | 1390 | 1389 | 345 |
| 263 | 20250218 | 145500 | 1356976882 | 1390 | 1389 | 1390 | 1389 | 143 |
| 264 | 20250218 | 145400 | 1356778152 | 1389 | 1389 | 1389 | 1389 | 1083 |
| 265 | 20250218 | 145300 | 1355273865 | 1389 | 1390 | 1390 | 1389 | 703 |
| 266 | 20250218 | 145200 | 1354297195 | 1390 | 1390 | 1390 | 1390 | 300 |
| 267 | 20250218 | 145100 | 1353880195 | 1390 | 1390 | 1390 | 1390 | 4 |
| 268 | 20250218 | 145000 | 1353874635 | 1388 | 1389 | 1389 | 1388 | 1431 |
| 269 | 20250218 | 144900 | 1351887590 | 1390 | 1390 | 1390 | 1390 | 301 |
| 270 | 20250218 | 144800 | 1351469200 | 1390 | 1390 | 1390 | 1390 | 2 |
| 271 | 20250218 | 144700 | 1351466420 | 1390 | 1390 | 1390 | 1390 | 6 |
| 272 | 20250218 | 144600 | 1351458080 | 1390 | 1389 | 1390 | 1389 | 467 |
| 273 | 20250218 | 144500 | 1350809371 | 1389 | 1389 | 1389 | 1389 | 6030 |
| 274 | 20250218 | 144400 | 1342433701 | 1389 | 1391 | 1391 | 1389 | 1351 |
| 275 | 20250218 | 144300 | 1340557081 | 1390 | 1391 | 1391 | 1390 | 679 |
| 276 | 20250218 | 144200 | 1339613092 | 1392 | 1392 | 1392 | 1392 | 0 |
| 277 | 20250218 | 144100 | 1339613092 | 1392 | 1392 | 1392 | 1392 | 151 |
| 278 | 20250218 | 144000 | 1339402900 | 1392 | 1391 | 1392 | 1391 | 1053 |
| 279 | 20250218 | 143900 | 1337937729 | 1389 | 1390 | 1390 | 1389 | 15237 |
| 280 | 20250218 | 143800 | 1316771530 | 1389 | 1391 | 1391 | 1389 | 11694 |
| 281 | 20250218 | 143700 | 1300522996 | 1391 | 1391 | 1391 | 1391 | 27 |
| 282 | 20250218 | 143600 | 1300485439 | 1390 | 1390 | 1390 | 1390 | 3514 |
| 283 | 20250218 | 143500 | 1295600979 | 1390 | 1392 | 1392 | 1390 | 4088 |
| 284 | 20250218 | 143400 | 1289914905 | 1392 | 1392 | 1392 | 1392 | 1 |
| 285 | 20250218 | 143300 | 1289913513 | 1392 | 1393 | 1393 | 1392 | 1682 |
| 286 | 20250218 | 143200 | 1287571850 | 1392 | 1393 | 1394 | 1392 | 1532 |
| 287 | 20250218 | 143100 | 1285438704 | 1395 | 1395 | 1395 | 1395 | 0 |
| 288 | 20250218 | 143000 | 1285438704 | 1395 | 1395 | 1395 | 1395 | 0 |
| 289 | 20250218 | 142900 | 1285438704 | 1395 | 1395 | 1395 | 1395 | 0 |
| 290 | 20250218 | 142800 | 1285438704 | 1395 | 1395 | 1395 | 1395 | 76 |
| 291 | 20250218 | 142700 | 1285332684 | 1395 | 1392 | 1395 | 1392 | 201 |
| 292 | 20250218 | 142600 | 1285052889 | 1392 | 1394 | 1396 | 1392 | 10320 |
| 293 | 20250218 | 142500 | 1270677669 | 1394 | 1394 | 1394 | 1394 | 3 |
| 294 | 20250218 | 142400 | 1270673487 | 1393 | 1393 | 1393 | 1393 | 0 |
| 295 | 20250218 | 142300 | 1270673487 | 1393 | 1393 | 1393 | 1393 | 1300 |
| 296 | 20250218 | 142200 | 1268862587 | 1393 | 1394 | 1394 | 1393 | 4987 |
| 297 | 20250218 | 142100 | 1261910994 | 1396 | 1396 | 1396 | 1395 | 1083 |
| 298 | 20250218 | 142000 | 1260400127 | 1396 | 1396 | 1396 | 1396 | 0 |
| 299 | 20250218 | 141900 | 1260400127 | 1396 | 1396 | 1396 | 1396 | 0 |
| 300 | 20250218 | 141800 | 1260400127 | 1396 | 1396 | 1396 | 1396 | 0 |
| 301 | 20250218 | 141700 | 1260400127 | 1396 | 1396 | 1396 | 1396 | 101 |
| 302 | 20250218 | 141600 | 1260259131 | 1395 | 1395 | 1395 | 1395 | 1600 |
| 303 | 20250218 | 141500 | 1258027131 | 1395 | 1396 | 1396 | 1395 | 1364 |
| 304 | 20250218 | 141400 | 1256123301 | 1395 | 1395 | 1395 | 1395 | 0 |
| 305 | 20250218 | 141300 | 1256123301 | 1395 | 1396 | 1396 | 1395 | 207 |
| 306 | 20250218 | 141200 | 1255834529 | 1395 | 1396 | 1396 | 1395 | 127 |
| 307 | 20250218 | 141100 | 1255657363 | 1395 | 1396 | 1396 | 1395 | 202 |
| 308 | 20250218 | 141000 | 1255375571 | 1395 | 1394 | 1395 | 1394 | 700 |
| 309 | 20250218 | 140900 | 1254399271 | 1394 | 1394 | 1394 | 1394 | 0 |
| 310 | 20250218 | 140800 | 1254399271 | 1394 | 1394 | 1394 | 1394 | 200 |
| 311 | 20250218 | 140700 | 1254120471 | 1394 | 1394 | 1394 | 1394 | 3798 |
| 312 | 20250218 | 140600 | 1248826059 | 1393 | 1394 | 1394 | 1393 | 899 |
| 313 | 20250218 | 140500 | 1247573153 | 1394 | 1395 | 1395 | 1394 | 323 |
| 314 | 20250218 | 140400 | 1247122890 | 1395 | 1395 | 1395 | 1395 | 1862 |
| 315 | 20250218 | 140300 | 1244525400 | 1393 | 1393 | 1393 | 1393 | 9 |
| 316 | 20250218 | 140200 | 1244512863 | 1393 | 1393 | 1393 | 1393 | 0 |
| 317 | 20250218 | 140100 | 1244512863 | 1393 | 1393 | 1393 | 1393 | 23 |
| 318 | 20250218 | 140000 | 1244480824 | 1393 | 1393 | 1393 | 1393 | 7 |
| 319 | 20250218 | 135900 | 1244471073 | 1393 | 1393 | 1393 | 1393 | 2227 |
| 320 | 20250218 | 135800 | 1241368862 | 1393 | 1393 | 1393 | 1393 | 0 |
| 321 | 20250218 | 135700 | 1241368862 | 1393 | 1393 | 1393 | 1393 | 0 |
| 322 | 20250218 | 135600 | 1241368862 | 1393 | 1393 | 1393 | 1393 | 0 |
| 323 | 20250218 | 135500 | 1241368862 | 1393 | 1393 | 1393 | 1393 | 0 |
| 324 | 20250218 | 135400 | 1241368862 | 1393 | 1394 | 1394 | 1393 | 8000 |
| 325 | 20250218 | 135300 | 1230224849 | 1395 | 1396 | 1396 | 1395 | 843 |
| 326 | 20250218 | 135200 | 1229048221 | 1396 | 1394 | 1396 | 1393 | 296 |
| 327 | 20250218 | 135100 | 1228635604 | 1397 | 1396 | 1397 | 1396 | 233 |
| 328 | 20250218 | 135000 | 1228310303 | 1397 | 1396 | 1397 | 1396 | 1038 |
| 329 | 20250218 | 134900 | 1226860417 | 1396 | 1396 | 1396 | 1396 | 5528 |
| 330 | 20250218 | 134800 | 1219143329 | 1394 | 1395 | 1396 | 1394 | 3299 |
| 331 | 20250218 | 134700 | 1214542890 | 1395 | 1396 | 1396 | 1395 | 168 |
| 332 | 20250218 | 134600 | 1214308528 | 1395 | 1395 | 1395 | 1395 | 0 |
| 333 | 20250218 | 134500 | 1214308528 | 1395 | 1394 | 1395 | 1393 | 500 |
| 334 | 20250218 | 134400 | 1213611813 | 1393 | 1393 | 1393 | 1393 | 145 |
| 335 | 20250218 | 134300 | 1213409828 | 1393 | 1393 | 1393 | 1393 | 0 |
| 336 | 20250218 | 134200 | 1213409828 | 1393 | 1394 | 1394 | 1393 | 1729 |
| 337 | 20250218 | 134100 | 1211000557 | 1394 | 1394 | 1394 | 1394 | 0 |
| 338 | 20250218 | 134000 | 1211000557 | 1394 | 1394 | 1394 | 1394 | 226 |
| 339 | 20250218 | 133900 | 1210685513 | 1394 | 1394 | 1394 | 1394 | 0 |
| 340 | 20250218 | 133800 | 1210685513 | 1394 | 1394 | 1394 | 1394 | 1 |
| 341 | 20250218 | 133700 | 1210684119 | 1392 | 1392 | 1392 | 1392 | 100 |
| 342 | 20250218 | 133600 | 1210544919 | 1392 | 1393 | 1393 | 1392 | 542 |
| 343 | 20250218 | 133500 | 1209789961 | 1394 | 1394 | 1394 | 1394 | 3 |
| 344 | 20250218 | 133400 | 1209785779 | 1394 | 1394 | 1394 | 1394 | 2 |
| 345 | 20250218 | 133300 | 1209782991 | 1394 | 1394 | 1394 | 1394 | 219 |
| 346 | 20250218 | 133200 | 1209477705 | 1394 | 1394 | 1394 | 1392 | 65 |
| 347 | 20250218 | 133100 | 1209387201 | 1393 | 1395 | 1395 | 1393 | 4 |
| 348 | 20250218 | 133000 | 1209381626 | 1398 | 1398 | 1398 | 1398 | 0 |
| 349 | 20250218 | 132900 | 1209381626 | 1398 | 1393 | 1398 | 1393 | 1423 |
| 350 | 20250218 | 132800 | 1207399246 | 1393 | 1395 | 1395 | 1393 | 3350 |
| 351 | 20250218 | 132700 | 1202731463 | 1395 | 1395 | 1395 | 1395 | 853 |
| 352 | 20250218 | 132600 | 1201541528 | 1395 | 1395 | 1395 | 1395 | 0 |
| 353 | 20250218 | 132500 | 1201541528 | 1395 | 1397 | 1397 | 1395 | 633 |
| 354 | 20250218 | 132400 | 1200657561 | 1398 | 1398 | 1398 | 1398 | 1 |
| 355 | 20250218 | 132300 | 1200656163 | 1395 | 1398 | 1398 | 1395 | 344 |
| 356 | 20250218 | 132200 | 1200175696 | 1398 | 1399 | 1399 | 1398 | 1463 |
| 357 | 20250218 | 132100 | 1198130411 | 1398 | 1397 | 1398 | 1397 | 4412 |
| 358 | 20250218 | 132000 | 1191965955 | 1397 | 1397 | 1397 | 1397 | 8 |
| 359 | 20250218 | 131900 | 1191954779 | 1397 | 1397 | 1397 | 1397 | 0 |
| 360 | 20250218 | 131800 | 1191954779 | 1397 | 1391 | 1397 | 1391 | 91 |
| 361 | 20250218 | 131700 | 1191828186 | 1391 | 1396 | 1396 | 1391 | 32608 |
| 362 | 20250218 | 131600 | 1146443734 | 1395 | 1396 | 1396 | 1395 | 846 |
| 363 | 20250218 | 131500 | 1145262764 | 1396 | 1396 | 1396 | 1396 | 9274 |
| 364 | 20250218 | 131400 | 1132316260 | 1397 | 1397 | 1397 | 1397 | 300 |
| 365 | 20250218 | 131300 | 1131897160 | 1396 | 1397 | 1397 | 1396 | 3661 |
| 366 | 20250218 | 131200 | 1126784996 | 1399 | 1399 | 1399 | 1399 | 100 |
| 367 | 20250218 | 131100 | 1126645096 | 1397 | 1399 | 1399 | 1397 | 9601 |
| 368 | 20250218 | 131000 | 1113223334 | 1400 | 1399 | 1400 | 1399 | 638 |
| 369 | 20250218 | 130900 | 1112330422 | 1399 | 1401 | 1401 | 1399 | 2743 |
| 370 | 20250218 | 130800 | 1108490995 | 1400 | 1400 | 1400 | 1400 | 635 |
| 371 | 20250218 | 130700 | 1107601995 | 1400 | 1400 | 1400 | 1400 | 1365 |
| 372 | 20250218 | 130600 | 1105690995 | 1400 | 1401 | 1402 | 1400 | 3053 |
| 373 | 20250218 | 130500 | 1101413189 | 1402 | 1402 | 1402 | 1401 | 3128 |
| 374 | 20250218 | 130400 | 1097028734 | 1403 | 1403 | 1403 | 1402 | 1068 |
| 375 | 20250218 | 130300 | 1095530335 | 1402 | 1401 | 1402 | 1401 | 2048 |
| 376 | 20250218 | 130200 | 1092659219 | 1401 | 1400 | 1401 | 1400 | 16049 |
| 377 | 20250218 | 130100 | 1070189284 | 1400 | 1400 | 1400 | 1400 | 1034 |
| 378 | 20250218 | 130000 | 1068741684 | 1399 | 1400 | 1400 | 1399 | 5200 |
| 379 | 20250218 | 125900 | 1061466853 | 1401 | 1400 | 1401 | 1400 | 2673 |
| 380 | 20250218 | 125800 | 1057723311 | 1400 | 1401 | 1401 | 1400 | 107 |
| 381 | 20250218 | 125700 | 1057573423 | 1402 | 1401 | 1402 | 1401 | 2184 |
| 382 | 20250218 | 125600 | 1054512875 | 1400 | 1400 | 1400 | 1400 | 1181 |
| 383 | 20250218 | 125500 | 1052859475 | 1399 | 1399 | 1399 | 1399 | 1006 |
| 384 | 20250218 | 125400 | 1051452081 | 1401 | 1400 | 1401 | 1399 | 12050 |
| 385 | 20250218 | 125300 | 1034581464 | 1400 | 1398 | 1400 | 1398 | 2284 |
| 386 | 20250218 | 125200 | 1031386125 | 1397 | 1397 | 1397 | 1397 | 0 |
| 387 | 20250218 | 125100 | 1031386125 | 1397 | 1397 | 1397 | 1397 | 1232 |
| 388 | 20250218 | 125000 | 1029665021 | 1397 | 1397 | 1397 | 1397 | 171 |
| 389 | 20250218 | 124900 | 1029426134 | 1397 | 1397 | 1397 | 1397 | 60 |
| 390 | 20250218 | 124800 | 1029342314 | 1397 | 1397 | 1397 | 1397 | 1180 |
| 391 | 20250218 | 124700 | 1027693854 | 1394 | 1396 | 1396 | 1394 | 1949 |
| 392 | 20250218 | 124600 | 1024976560 | 1397 | 1397 | 1397 | 1397 | 8 |
| 393 | 20250218 | 124500 | 1024965384 | 1398 | 1398 | 1398 | 1398 | 923 |
| 394 | 20250218 | 124400 | 1023675030 | 1398 | 1396 | 1398 | 1394 | 2670 |
| 395 | 20250218 | 124300 | 1019948067 | 1396 | 1397 | 1398 | 1396 | 271 |
| 396 | 20250218 | 124200 | 1019569475 | 1397 | 1399 | 1399 | 1397 | 3696 |
| 397 | 20250218 | 124100 | 1014406023 | 1398 | 1398 | 1398 | 1398 | 677 |
| 398 | 20250218 | 124000 | 1013459577 | 1397 | 1398 | 1398 | 1397 | 6002 |
| 399 | 20250218 | 123900 | 1005074781 | 1398 | 1399 | 1399 | 1398 | 1357 |
| 400 | 20250218 | 123800 | 1003177338 | 1398 | 1398 | 1398 | 1398 | 302 |
| 401 | 20250218 | 123700 | 1002755142 | 1396 | 1396 | 1396 | 1396 | 17 |
| 402 | 20250218 | 123600 | 1002731410 | 1399 | 1399 | 1399 | 1399 | 115 |
| 403 | 20250218 | 123500 | 1002570525 | 1399 | 1397 | 1399 | 1397 | 5699 |
| 404 | 20250218 | 123400 | 994602624 | 1398 | 1397 | 1398 | 1396 | 1964 |
| 405 | 20250218 | 123300 | 991857865 | 1396 | 1395 | 1396 | 1395 | 2202 |
| 406 | 20250218 | 123200 | 988784707 | 1395 | 1396 | 1396 | 1395 | 4828 |
| 407 | 20250218 | 123100 | 982049646 | 1396 | 1396 | 1396 | 1396 | 20 |
| 408 | 20250218 | 123000 | 982021726 | 1396 | 1394 | 1396 | 1394 | 1978 |
| 409 | 20250218 | 122900 | 979263219 | 1394 | 1393 | 1394 | 1392 | 5001 |
| 410 | 20250218 | 122800 | 972301810 | 1394 | 1395 | 1395 | 1394 | 23 |
| 411 | 20250218 | 122700 | 972269737 | 1395 | 1396 | 1396 | 1395 | 276 |
| 412 | 20250218 | 122600 | 971884525 | 1396 | 1396 | 1396 | 1396 | 1 |
| 413 | 20250218 | 122500 | 971883129 | 1394 | 1394 | 1394 | 1394 | 970 |
| 414 | 20250218 | 122400 | 970530949 | 1394 | 1394 | 1394 | 1394 | 20 |
| 415 | 20250218 | 122300 | 970503069 | 1394 | 1392 | 1394 | 1392 | 1625 |
| 416 | 20250218 | 122200 | 968241029 | 1392 | 1392 | 1392 | 1392 | 8 |
| 417 | 20250218 | 122100 | 968229893 | 1393 | 1393 | 1393 | 1393 | 342 |
| 418 | 20250218 | 122000 | 967753487 | 1393 | 1393 | 1393 | 1393 | 516 |
| 419 | 20250218 | 121900 | 967034699 | 1393 | 1393 | 1393 | 1393 | 402 |
| 420 | 20250218 | 121800 | 966474713 | 1393 | 1395 | 1395 | 1393 | 3731 |
| 421 | 20250218 | 121700 | 961275308 | 1395 | 1396 | 1396 | 1395 | 3698 |
| 422 | 20250218 | 121600 | 956116400 | 1397 | 1397 | 1397 | 1397 | 714 |
| 423 | 20250218 | 121500 | 955118942 | 1397 | 1396 | 1397 | 1395 | 737 |
| 424 | 20250218 | 121400 | 954089876 | 1394 | 1396 | 1396 | 1394 | 1722 |
| 425 | 20250218 | 121300 | 951688867 | 1396 | 1396 | 1397 | 1396 | 1979 |
| 426 | 20250218 | 121200 | 948926182 | 1396 | 1395 | 1396 | 1395 | 7 |
| 427 | 20250218 | 121100 | 948916416 | 1396 | 1396 | 1396 | 1395 | 4300 |
| 428 | 20250218 | 121000 | 942917116 | 1396 | 1397 | 1397 | 1396 | 208 |
| 429 | 20250218 | 120900 | 942626715 | 1397 | 1398 | 1399 | 1397 | 4636 |
| 430 | 20250218 | 120800 | 936146256 | 1398 | 1396 | 1398 | 1393 | 8289 |
| 431 | 20250218 | 120700 | 924578903 | 1396 | 1390 | 1396 | 1388 | 4007 |
| 432 | 20250218 | 120600 | 919005411 | 1397 | 1392 | 1397 | 1391 | 8525 |
| 433 | 20250218 | 120500 | 907111291 | 1394 | 1394 | 1394 | 1394 | 0 |
| 434 | 20250218 | 120400 | 907111291 | 1394 | 1394 | 1394 | 1394 | 0 |
| 435 | 20250218 | 120300 | 907111291 | 1394 | 1391 | 1394 | 1387 | 607 |
| 436 | 20250218 | 120200 | 906268664 | 1392 | 1392 | 1392 | 1392 | 473 |
| 437 | 20250218 | 120100 | 905610248 | 1395 | 1395 | 1395 | 1395 | 0 |
| 438 | 20250218 | 120000 | 905610248 | 1395 | 1395 | 1395 | 1395 | 0 |
| 439 | 20250218 | 115900 | 905610248 | 1395 | 1391 | 1395 | 1391 | 583 |
| 440 | 20250218 | 115800 | 904799261 | 1391 | 1391 | 1391 | 1391 | 5 |
| 441 | 20250218 | 115700 | 904792306 | 1387 | 1387 | 1387 | 1387 | 0 |
| 442 | 20250218 | 115600 | 904792306 | 1387 | 1387 | 1387 | 1387 | 0 |
| 443 | 20250218 | 115500 | 904792306 | 1387 | 1389 | 1389 | 1387 | 1309 |
| 444 | 20250218 | 115400 | 902975803 | 1389 | 1389 | 1389 | 1389 | 400 |
| 445 | 20250218 | 115300 | 902420203 | 1390 | 1390 | 1390 | 1390 | 0 |
| 446 | 20250218 | 115200 | 902420203 | 1390 | 1390 | 1390 | 1390 | 0 |
| 447 | 20250218 | 115100 | 902420203 | 1390 | 1391 | 1391 | 1390 | 407 |
| 448 | 20250218 | 115000 | 901854472 | 1390 | 1390 | 1390 | 1390 | 20 |
| 449 | 20250218 | 114900 | 901826672 | 1391 | 1391 | 1391 | 1391 | 0 |
| 450 | 20250218 | 114800 | 901826672 | 1391 | 1391 | 1391 | 1391 | 0 |
| 451 | 20250218 | 114700 | 901826672 | 1391 | 1391 | 1391 | 1391 | 0 |
| 452 | 20250218 | 114600 | 901826672 | 1391 | 1391 | 1391 | 1391 | 3409 |
| 453 | 20250218 | 114500 | 897084753 | 1391 | 1391 | 1391 | 1391 | 0 |
| 454 | 20250218 | 114400 | 897084753 | 1391 | 1392 | 1395 | 1391 | 173 |
| 455 | 20250218 | 114300 | 896843955 | 1392 | 1392 | 1392 | 1392 | 1 |
| 456 | 20250218 | 114200 | 896842563 | 1392 | 1394 | 1394 | 1392 | 1052 |
| 457 | 20250218 | 114100 | 895376077 | 1394 | 1390 | 1394 | 1386 | 4630 |
| 458 | 20250218 | 114000 | 888947481 | 1390 | 1390 | 1390 | 1390 | 11 |
| 459 | 20250218 | 113900 | 888932191 | 1389 | 1389 | 1389 | 1389 | 1 |
| 460 | 20250218 | 113800 | 888930802 | 1386 | 1386 | 1386 | 1386 | 10838 |
| 461 | 20250218 | 113700 | 873909334 | 1386 | 1387 | 1389 | 1386 | 11737 |
| 462 | 20250218 | 113600 | 857641635 | 1387 | 1387 | 1387 | 1387 | 173 |
| 463 | 20250218 | 113500 | 857401684 | 1387 | 1386 | 1387 | 1386 | 5531 |
| 464 | 20250218 | 113400 | 849735541 | 1387 | 1387 | 1387 | 1387 | 10 |
| 465 | 20250218 | 113300 | 849721671 | 1386 | 1387 | 1387 | 1386 | 4713 |
| 466 | 20250218 | 113200 | 843189429 | 1386 | 1391 | 1391 | 1386 | 530 |
| 467 | 20250218 | 113100 | 842454549 | 1386 | 1385 | 1386 | 1385 | 3065 |
| 468 | 20250218 | 113000 | 838209198 | 1385 | 1386 | 1386 | 1385 | 2813 |
| 469 | 20250218 | 112900 | 834310382 | 1386 | 1393 | 1393 | 1386 | 6111 |
| 470 | 20250218 | 112800 | 825836963 | 1386 | 1389 | 1389 | 1386 | 54356 |
| 471 | 20250218 | 112700 | 750434913 | 1393 | 1392 | 1393 | 1390 | 15236 |
| 472 | 20250218 | 112600 | 729256756 | 1393 | 1390 | 1393 | 1390 | 1560 |
| 473 | 20250218 | 112500 | 727088320 | 1390 | 1395 | 1395 | 1390 | 8808 |
| 474 | 20250218 | 112400 | 714830015 | 1394 | 1397 | 1397 | 1394 | 9127 |
| 475 | 20250218 | 112300 | 702097688 | 1397 | 1397 | 1397 | 1397 | 100 |
| 476 | 20250218 | 112200 | 701957988 | 1397 | 1399 | 1399 | 1397 | 1164 |
| 477 | 20250218 | 112100 | 700331552 | 1400 | 1400 | 1400 | 1400 | 0 |
| 478 | 20250218 | 112000 | 700331552 | 1400 | 1401 | 1402 | 1400 | 2882 |
| 479 | 20250218 | 111900 | 696294928 | 1402 | 1402 | 1402 | 1402 | 0 |
| 480 | 20250218 | 111800 | 696294928 | 1402 | 1399 | 1402 | 1397 | 5191 |
| 481 | 20250218 | 111700 | 689027127 | 1400 | 1398 | 1400 | 1398 | 6573 |
| 482 | 20250218 | 111600 | 679831969 | 1396 | 1396 | 1396 | 1396 | 500 |
| 483 | 20250218 | 111500 | 679133969 | 1399 | 1395 | 1399 | 1395 | 4431 |
| 484 | 20250218 | 111400 | 672942322 | 1395 | 1395 | 1395 | 1395 | 60 |
| 485 | 20250218 | 111300 | 672858622 | 1395 | 1396 | 1396 | 1395 | 171 |
| 486 | 20250218 | 111200 | 672620006 | 1396 | 1396 | 1396 | 1396 | 500 |
| 487 | 20250218 | 111100 | 671922006 | 1396 | 1396 | 1396 | 1396 | 680 |
| 488 | 20250218 | 111000 | 670972726 | 1396 | 1396 | 1396 | 1396 | 34 |
| 489 | 20250218 | 110900 | 670925262 | 1396 | 1396 | 1396 | 1396 | 0 |
| 490 | 20250218 | 110800 | 670925262 | 1396 | 1394 | 1396 | 1394 | 51 |
| 491 | 20250218 | 110700 | 670854166 | 1395 | 1395 | 1395 | 1395 | 1 |
| 492 | 20250218 | 110600 | 670852771 | 1395 | 1395 | 1395 | 1395 | 277 |
| 493 | 20250218 | 110500 | 670466356 | 1395 | 1395 | 1395 | 1395 | 0 |
| 494 | 20250218 | 110400 | 670466356 | 1395 | 1395 | 1395 | 1395 | 0 |
| 495 | 20250218 | 110300 | 670466356 | 1395 | 1395 | 1395 | 1395 | 0 |
| 496 | 20250218 | 110200 | 670466356 | 1395 | 1395 | 1395 | 1395 | 1 |
| 497 | 20250218 | 110100 | 670464961 | 1395 | 1393 | 1395 | 1392 | 418 |
| 498 | 20250218 | 110000 | 669882342 | 1397 | 1397 | 1397 | 1397 | 0 |
| 499 | 20250218 | 105900 | 669882342 | 1397 | 1397 | 1397 | 1397 | 71 |
| 500 | 20250218 | 105800 | 669783155 | 1397 | 1393 | 1397 | 1392 | 3650 |
| 501 | 20250218 | 105700 | 664698889 | 1392 | 1392 | 1392 | 1392 | 8 |
| 502 | 20250218 | 105600 | 664687753 | 1396 | 1396 | 1396 | 1396 | 10 |
| 503 | 20250218 | 105500 | 664673793 | 1395 | 1391 | 1395 | 1390 | 967 |
| 504 | 20250218 | 105400 | 663328216 | 1390 | 1390 | 1390 | 1390 | 200 |
| 505 | 20250218 | 105300 | 663050216 | 1395 | 1394 | 1395 | 1394 | 2 |
| 506 | 20250218 | 105200 | 663047427 | 1395 | 1395 | 1395 | 1395 | 10 |
| 507 | 20250218 | 105100 | 663033477 | 1395 | 1387 | 1395 | 1387 | 2196 |
| 508 | 20250218 | 105000 | 659980618 | 1390 | 1392 | 1392 | 1390 | 600 |
| 509 | 20250218 | 104900 | 659146018 | 1394 | 1394 | 1394 | 1394 | 0 |
| 510 | 20250218 | 104800 | 659146018 | 1394 | 1394 | 1394 | 1394 | 0 |
| 511 | 20250218 | 104700 | 659146018 | 1394 | 1387 | 1394 | 1386 | 1805 |
| 512 | 20250218 | 104600 | 656642480 | 1387 | 1387 | 1387 | 1387 | 100 |
| 513 | 20250218 | 104500 | 656503780 | 1387 | 1388 | 1388 | 1386 | 20172 |
| 514 | 20250218 | 104400 | 628536329 | 1388 | 1392 | 1392 | 1388 | 30367 |
| 515 | 20250218 | 104300 | 586313008 | 1392 | 1392 | 1393 | 1392 | 2192 |
| 516 | 20250218 | 104200 | 583260982 | 1393 | 1394 | 1394 | 1393 | 2553 |
| 517 | 20250218 | 104100 | 579703553 | 1393 | 1393 | 1393 | 1393 | 0 |
| 518 | 20250218 | 104000 | 579703553 | 1393 | 1398 | 1400 | 1393 | 7735 |
| 519 | 20250218 | 103900 | 568925427 | 1400 | 1394 | 1400 | 1394 | 5977 |
| 520 | 20250218 | 103800 | 560582141 | 1394 | 1395 | 1395 | 1394 | 8377 |
| 521 | 20250218 | 103700 | 548902105 | 1397 | 1398 | 1398 | 1397 | 300 |
| 522 | 20250218 | 103600 | 548482905 | 1398 | 1395 | 1398 | 1394 | 20181 |
| 523 | 20250218 | 103500 | 520343394 | 1396 | 1400 | 1400 | 1396 | 15548 |
| 524 | 20250218 | 103400 | 498634380 | 1400 | 1400 | 1400 | 1400 | 2 |
| 525 | 20250218 | 103300 | 498631580 | 1398 | 1398 | 1398 | 1398 | 220 |
| 526 | 20250218 | 103200 | 498324020 | 1398 | 1398 | 1398 | 1398 | 0 |
| 527 | 20250218 | 103100 | 498324020 | 1398 | 1399 | 1399 | 1398 | 112 |
| 528 | 20250218 | 103000 | 498167433 | 1400 | 1400 | 1400 | 1400 | 15 |
| 529 | 20250218 | 102900 | 498146433 | 1400 | 1400 | 1400 | 1400 | 2149 |
| 530 | 20250218 | 102800 | 495137833 | 1400 | 1400 | 1400 | 1400 | 0 |
| 531 | 20250218 | 102700 | 495137833 | 1400 | 1398 | 1400 | 1398 | 2065 |
| 532 | 20250218 | 102600 | 492246842 | 1398 | 1399 | 1399 | 1398 | 301 |
| 533 | 20250218 | 102500 | 491825745 | 1397 | 1397 | 1397 | 1397 | 9 |
| 534 | 20250218 | 102400 | 491813172 | 1399 | 1399 | 1399 | 1399 | 1563 |
| 535 | 20250218 | 102300 | 489626535 | 1400 | 1399 | 1400 | 1399 | 2063 |
| 536 | 20250218 | 102200 | 486740182 | 1400 | 1399 | 1400 | 1399 | 239 |
| 537 | 20250218 | 102100 | 486405812 | 1399 | 1398 | 1399 | 1397 | 2602 |
| 538 | 20250218 | 102000 | 482766202 | 1398 | 1398 | 1398 | 1398 | 130 |
| 539 | 20250218 | 101900 | 482584462 | 1399 | 1399 | 1399 | 1399 | 0 |
| 540 | 20250218 | 101800 | 482584462 | 1399 | 1399 | 1399 | 1399 | 1 |
| 541 | 20250218 | 101700 | 482583063 | 1399 | 1398 | 1399 | 1398 | 31 |
| 542 | 20250218 | 101600 | 482539695 | 1397 | 1397 | 1397 | 1397 | 50 |
| 543 | 20250218 | 101500 | 482469845 | 1397 | 1397 | 1397 | 1397 | 0 |
| 544 | 20250218 | 101400 | 482469845 | 1397 | 1397 | 1397 | 1397 | 400 |
| 545 | 20250218 | 101300 | 481911045 | 1399 | 1399 | 1399 | 1399 | 6675 |
| 546 | 20250218 | 101200 | 472572720 | 1399 | 1399 | 1400 | 1399 | 3391 |
| 547 | 20250218 | 101100 | 467828144 | 1399 | 1399 | 1399 | 1399 | 143 |
| 548 | 20250218 | 101000 | 467628087 | 1399 | 1396 | 1399 | 1396 | 2111 |
| 549 | 20250218 | 100900 | 464680390 | 1395 | 1395 | 1395 | 1395 | 3502 |
| 550 | 20250218 | 100800 | 459795100 | 1395 | 1395 | 1395 | 1395 | 833 |
| 551 | 20250218 | 100700 | 458633065 | 1396 | 1395 | 1396 | 1395 | 403 |
| 552 | 20250218 | 100600 | 458070870 | 1395 | 1396 | 1396 | 1395 | 343 |
| 553 | 20250218 | 100500 | 457592384 | 1395 | 1395 | 1397 | 1395 | 2290 |
| 554 | 20250218 | 100400 | 454397092 | 1395 | 1395 | 1397 | 1395 | 294 |
| 555 | 20250218 | 100300 | 453986954 | 1397 | 1395 | 1397 | 1394 | 1163 |
| 556 | 20250218 | 100200 | 452365232 | 1395 | 1395 | 1395 | 1395 | 152 |
| 557 | 20250218 | 100100 | 452153192 | 1395 | 1395 | 1395 | 1395 | 550 |
| 558 | 20250218 | 100000 | 451385942 | 1395 | 1398 | 1398 | 1395 | 404 |
| 559 | 20250218 | 095900 | 450822050 | 1398 | 1397 | 1399 | 1395 | 22364 |
| 560 | 20250218 | 095800 | 419614516 | 1397 | 1397 | 1397 | 1397 | 0 |
| 561 | 20250218 | 095700 | 419614516 | 1397 | 1397 | 1397 | 1397 | 3100 |
| 562 | 20250218 | 095600 | 415283816 | 1397 | 1399 | 1400 | 1396 | 4081 |
| 563 | 20250218 | 095500 | 409570923 | 1396 | 1396 | 1396 | 1396 | 100 |
| 564 | 20250218 | 095400 | 409431323 | 1398 | 1397 | 1398 | 1397 | 201 |
| 565 | 20250218 | 095300 | 409150525 | 1400 | 1400 | 1400 | 1400 | 0 |
| 566 | 20250218 | 095200 | 409150525 | 1400 | 1400 | 1400 | 1400 | 164 |
| 567 | 20250218 | 095100 | 408920925 | 1399 | 1396 | 1399 | 1395 | 5730 |
| 568 | 20250218 | 095000 | 400916223 | 1396 | 1396 | 1396 | 1396 | 1190 |
| 569 | 20250218 | 094900 | 399254983 | 1396 | 1397 | 1397 | 1396 | 548 |
| 570 | 20250218 | 094800 | 398489765 | 1396 | 1394 | 1396 | 1394 | 4238 |
| 571 | 20250218 | 094700 | 392577045 | 1394 | 1394 | 1394 | 1394 | 900 |
| 572 | 20250218 | 094600 | 391322445 | 1393 | 1394 | 1395 | 1393 | 902 |
| 573 | 20250218 | 094500 | 390065568 | 1393 | 1394 | 1395 | 1393 | 2311 |
| 574 | 20250218 | 094400 | 386846342 | 1393 | 1395 | 1395 | 1393 | 5111 |
| 575 | 20250218 | 094300 | 379724577 | 1395 | 1395 | 1395 | 1395 | 1901 |
| 576 | 20250218 | 094200 | 377072682 | 1395 | 1395 | 1395 | 1395 | 1956 |
| 577 | 20250218 | 094100 | 374344062 | 1396 | 1395 | 1396 | 1393 | 370 |
| 578 | 20250218 | 094000 | 373828237 | 1396 | 1395 | 1396 | 1393 | 8587 |
| 579 | 20250218 | 093900 | 361854715 | 1395 | 1396 | 1396 | 1395 | 647 |
| 580 | 20250218 | 093800 | 360951506 | 1395 | 1396 | 1396 | 1395 | 4731 |
| 581 | 20250218 | 093700 | 354350161 | 1395 | 1394 | 1395 | 1393 | 9435 |
| 582 | 20250218 | 093600 | 341197554 | 1394 | 1395 | 1395 | 1394 | 1565 |
| 583 | 20250218 | 093500 | 339014800 | 1395 | 1396 | 1396 | 1395 | 2 |
| 584 | 20250218 | 093400 | 339012009 | 1396 | 1398 | 1398 | 1396 | 5956 |
| 585 | 20250218 | 093300 | 330697430 | 1398 | 1398 | 1398 | 1398 | 440 |
| 586 | 20250218 | 093200 | 330082310 | 1398 | 1397 | 1398 | 1397 | 29 |
| 587 | 20250218 | 093100 | 330041791 | 1397 | 1398 | 1398 | 1397 | 666 |
| 588 | 20250218 | 093000 | 329111248 | 1399 | 1399 | 1399 | 1399 | 41 |
| 589 | 20250218 | 092900 | 329053889 | 1394 | 1400 | 1400 | 1394 | 8976 |
| 590 | 20250218 | 092800 | 316537210 | 1395 | 1395 | 1395 | 1395 | 1000 |
| 591 | 20250218 | 092700 | 315142210 | 1396 | 1398 | 1400 | 1396 | 8313 |
| 592 | 20250218 | 092600 | 303531449 | 1398 | 1400 | 1401 | 1398 | 498 |
| 593 | 20250218 | 092500 | 302834618 | 1399 | 1397 | 1402 | 1397 | 270 |
| 594 | 20250218 | 092400 | 302456231 | 1397 | 1400 | 1402 | 1397 | 3046 |
| 595 | 20250218 | 092300 | 298198290 | 1400 | 1403 | 1403 | 1399 | 4000 |
| 596 | 20250218 | 092200 | 292597965 | 1403 | 1403 | 1403 | 1401 | 1033 |
| 597 | 20250218 | 092100 | 291150678 | 1403 | 1402 | 1403 | 1402 | 145 |
| 598 | 20250218 | 092000 | 290947363 | 1402 | 1403 | 1403 | 1402 | 1768 |
| 599 | 20250218 | 091900 | 288468145 | 1403 | 1403 | 1403 | 1402 | 849 |
| 600 | 20250218 | 091800 | 287277399 | 1403 | 1402 | 1403 | 1402 | 581 |
| 601 | 20250218 | 091700 | 286462356 | 1402 | 1404 | 1404 | 1402 | 1936 |
| 602 | 20250218 | 091600 | 283747122 | 1405 | 1403 | 1406 | 1403 | 3658 |
| 603 | 20250218 | 091500 | 278610513 | 1406 | 1406 | 1406 | 1402 | 1761 |
| 604 | 20250218 | 091400 | 276139342 | 1407 | 1403 | 1407 | 1401 | 9335 |
| 605 | 20250218 | 091300 | 263038690 | 1401 | 1404 | 1404 | 1401 | 1471 |
| 606 | 20250218 | 091200 | 260974302 | 1401 | 1403 | 1403 | 1401 | 2185 |
| 607 | 20250218 | 091100 | 257910772 | 1403 | 1397 | 1403 | 1397 | 5678 |
| 608 | 20250218 | 091000 | 249961934 | 1398 | 1397 | 1402 | 1396 | 1317 |
| 609 | 20250218 | 090900 | 248119189 | 1397 | 1397 | 1403 | 1397 | 1647 |
| 610 | 20250218 | 090800 | 245813398 | 1404 | 1405 | 1405 | 1396 | 14365 |
| 611 | 20250218 | 090700 | 225682249 | 1405 | 1403 | 1409 | 1400 | 16068 |
| 612 | 20250218 | 090600 | 203093809 | 1398 | 1396 | 1404 | 1395 | 16328 |
| 613 | 20250218 | 090500 | 180261635 | 1396 | 1397 | 1398 | 1395 | 5728 |
| 614 | 20250218 | 090400 | 172267184 | 1396 | 1396 | 1399 | 1395 | 478 |
| 615 | 20250218 | 090300 | 171600182 | 1395 | 1405 | 1411 | 1395 | 21963 |
| 616 | 20250218 | 090200 | 140824376 | 1411 | 1400 | 1411 | 1394 | 34102 |
| 617 | 20250218 | 090100 | 92941400 | 1402 | 1397 | 1402 | 1397 | 22159 |
| 618 | 20250218 | 090000 | 61959711 | 1398 | 1401 | 1402 | 1398 | 44233 |