29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 16048 |
| 3 | 20250219 | 190100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 4 | 20250219 | 190000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 5 | 20250219 | 185900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 6 | 20250219 | 185800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 7 | 20250219 | 185700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 8 | 20250219 | 185600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 9 | 20250219 | 185500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 10 | 20250219 | 185400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 11 | 20250219 | 185300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 12 | 20250219 | 185200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 13 | 20250219 | 185100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 14 | 20250219 | 185000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 15 | 20250219 | 184900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 16 | 20250219 | 184800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 17 | 20250219 | 184700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 18 | 20250219 | 184600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 19 | 20250219 | 184500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 20 | 20250219 | 184400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 21 | 20250219 | 184300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 22 | 20250219 | 184200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 23 | 20250219 | 184100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 24 | 20250219 | 184000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 25 | 20250219 | 183900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 26 | 20250219 | 183800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 27 | 20250219 | 183700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 28 | 20250219 | 183600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 29 | 20250219 | 183500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 30 | 20250219 | 183400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 31 | 20250219 | 183300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 32 | 20250219 | 183200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 16048 |
| 33 | 20250219 | 183100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 34 | 20250219 | 183000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 35 | 20250219 | 182900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 36 | 20250219 | 182800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 37 | 20250219 | 182700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 38 | 20250219 | 182600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 39 | 20250219 | 182500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 40 | 20250219 | 182400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 41 | 20250219 | 182300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 42 | 20250219 | 182200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 43 | 20250219 | 182100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 44 | 20250219 | 182000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 45 | 20250219 | 181900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 46 | 20250219 | 181800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 47 | 20250219 | 181700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 48 | 20250219 | 181600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 49 | 20250219 | 181500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 50 | 20250219 | 181400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 51 | 20250219 | 181300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 52 | 20250219 | 181200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 53 | 20250219 | 181100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 54 | 20250219 | 181000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 55 | 20250219 | 180900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 56 | 20250219 | 180800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 57 | 20250219 | 180700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 58 | 20250219 | 180600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 59 | 20250219 | 180500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 60 | 20250219 | 180400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 61 | 20250219 | 180300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 62 | 20250219 | 180200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 16048 |
| 63 | 20250219 | 180100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 64 | 20250219 | 180000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 65 | 20250219 | 175900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 66 | 20250219 | 175800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 67 | 20250219 | 175700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 68 | 20250219 | 175600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 69 | 20250219 | 175500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 70 | 20250219 | 175400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 71 | 20250219 | 175300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 72 | 20250219 | 175200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 73 | 20250219 | 175100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 74 | 20250219 | 175000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 75 | 20250219 | 174900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 76 | 20250219 | 174800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 77 | 20250219 | 174700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 78 | 20250219 | 174600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 79 | 20250219 | 174500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 80 | 20250219 | 174400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 81 | 20250219 | 174300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 82 | 20250219 | 174200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 83 | 20250219 | 174100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 84 | 20250219 | 174000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 85 | 20250219 | 173900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 86 | 20250219 | 173800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 87 | 20250219 | 173700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 88 | 20250219 | 173600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 89 | 20250219 | 173500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 90 | 20250219 | 173400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 91 | 20250219 | 173300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 92 | 20250219 | 173200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 16048 |
| 93 | 20250219 | 173100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 94 | 20250219 | 173000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 95 | 20250219 | 172900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 96 | 20250219 | 172800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 97 | 20250219 | 172700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 98 | 20250219 | 172600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 99 | 20250219 | 172500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 100 | 20250219 | 172400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 101 | 20250219 | 172300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 102 | 20250219 | 172200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 103 | 20250219 | 172100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 104 | 20250219 | 172000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 105 | 20250219 | 171900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 106 | 20250219 | 171800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 107 | 20250219 | 171700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 108 | 20250219 | 171600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 109 | 20250219 | 171500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 110 | 20250219 | 171400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 111 | 20250219 | 171300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 112 | 20250219 | 171200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 113 | 20250219 | 171100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 114 | 20250219 | 171000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 115 | 20250219 | 170900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 116 | 20250219 | 170800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 117 | 20250219 | 170700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 118 | 20250219 | 170600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 119 | 20250219 | 170500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 120 | 20250219 | 170400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 121 | 20250219 | 170300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 122 | 20250219 | 170200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 16048 |
| 123 | 20250219 | 170100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 124 | 20250219 | 170000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 125 | 20250219 | 165900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 126 | 20250219 | 165800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 127 | 20250219 | 165700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 128 | 20250219 | 165600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 129 | 20250219 | 165500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 130 | 20250219 | 165400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 131 | 20250219 | 165300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 132 | 20250219 | 165200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 133 | 20250219 | 165100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 134 | 20250219 | 165000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 135 | 20250219 | 164900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 136 | 20250219 | 164800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 137 | 20250219 | 164700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 138 | 20250219 | 164600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 139 | 20250219 | 164500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 140 | 20250219 | 164400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 141 | 20250219 | 164300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 142 | 20250219 | 164200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 143 | 20250219 | 164100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 144 | 20250219 | 164000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 145 | 20250219 | 163900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 146 | 20250219 | 163800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 147 | 20250219 | 163700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 148 | 20250219 | 163600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 149 | 20250219 | 163500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 150 | 20250219 | 163400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 151 | 20250219 | 163300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 152 | 20250219 | 163200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 16048 |
| 153 | 20250219 | 163100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 154 | 20250219 | 163000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 155 | 20250219 | 162900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 156 | 20250219 | 162800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 157 | 20250219 | 162700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 158 | 20250219 | 162600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 159 | 20250219 | 162500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 160 | 20250219 | 162400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 161 | 20250219 | 162300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 162 | 20250219 | 162200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 163 | 20250219 | 162100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 164 | 20250219 | 162000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 165 | 20250219 | 161900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 166 | 20250219 | 161800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 167 | 20250219 | 161700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 168 | 20250219 | 161600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 169 | 20250219 | 161500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 170 | 20250219 | 161400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 171 | 20250219 | 161300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 172 | 20250219 | 161200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 173 | 20250219 | 161100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 174 | 20250219 | 161000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 175 | 20250219 | 160900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 176 | 20250219 | 160800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 177 | 20250219 | 160700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 178 | 20250219 | 160600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 179 | 20250219 | 160500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 180 | 20250219 | 160400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 181 | 20250219 | 160300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 182 | 20250219 | 160200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 16048 |
| 183 | 20250219 | 160100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 184 | 20250219 | 160000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 185 | 20250219 | 155900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 186 | 20250219 | 155800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 187 | 20250219 | 155700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 188 | 20250219 | 155600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 189 | 20250219 | 155500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 190 | 20250219 | 155400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 191 | 20250219 | 155300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 192 | 20250219 | 155200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 193 | 20250219 | 155100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 194 | 20250219 | 155000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 195 | 20250219 | 154900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 196 | 20250219 | 154800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 197 | 20250219 | 154700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 198 | 20250219 | 154600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 199 | 20250219 | 154500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 200 | 20250219 | 154400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 201 | 20250219 | 154300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 202 | 20250219 | 154200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 203 | 20250219 | 154100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 204 | 20250219 | 154000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 205 | 20250219 | 153900 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 206 | 20250219 | 153800 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 207 | 20250219 | 153700 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 208 | 20250219 | 153600 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 209 | 20250219 | 153500 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 210 | 20250219 | 153400 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 211 | 20250219 | 153300 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 212 | 20250219 | 153200 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 16048 |
| 213 | 20250219 | 153100 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 0 |
| 214 | 20250219 | 153000 | 1411209096 | 1391 | 1391 | 1391 | 1391 | 16048 |
| 215 | 20250219 | 152900 | 1388886328 | 1391 | 1391 | 1391 | 1391 | 0 |
| 216 | 20250219 | 152800 | 1388886328 | 1391 | 1391 | 1391 | 1391 | 0 |
| 217 | 20250219 | 152700 | 1388886328 | 1391 | 1391 | 1391 | 1391 | 0 |
| 218 | 20250219 | 152600 | 1388886328 | 1391 | 1391 | 1391 | 1391 | 0 |
| 219 | 20250219 | 152500 | 1388886328 | 1391 | 1391 | 1391 | 1391 | 0 |
| 220 | 20250219 | 152400 | 1388886328 | 1391 | 1391 | 1391 | 1391 | 0 |
| 221 | 20250219 | 152300 | 1388886328 | 1391 | 1391 | 1391 | 1391 | 0 |
| 222 | 20250219 | 152200 | 1388886328 | 1391 | 1391 | 1391 | 1391 | 0 |
| 223 | 20250219 | 152100 | 1388886328 | 1391 | 1391 | 1391 | 1391 | 0 |
| 224 | 20250219 | 152000 | 1388886328 | 1391 | 1391 | 1391 | 1391 | 0 |
| 225 | 20250219 | 151900 | 1388886328 | 1391 | 1394 | 1394 | 1389 | 4452 |
| 226 | 20250219 | 151800 | 1382691338 | 1394 | 1392 | 1395 | 1382 | 7356 |
| 227 | 20250219 | 151700 | 1372459086 | 1392 | 1395 | 1396 | 1383 | 20205 |
| 228 | 20250219 | 151600 | 1344333638 | 1395 | 1393 | 1396 | 1391 | 11639 |
| 229 | 20250219 | 151500 | 1328097003 | 1393 | 1396 | 1396 | 1392 | 2185 |
| 230 | 20250219 | 151400 | 1325052651 | 1395 | 1387 | 1397 | 1387 | 23849 |
| 231 | 20250219 | 151300 | 1291859667 | 1385 | 1388 | 1391 | 1385 | 2632 |
| 232 | 20250219 | 151200 | 1288203947 | 1390 | 1384 | 1391 | 1383 | 9303 |
| 233 | 20250219 | 151100 | 1275273379 | 1390 | 1376 | 1390 | 1375 | 11092 |
| 234 | 20250219 | 151000 | 1259966696 | 1376 | 1374 | 1376 | 1369 | 10428 |
| 235 | 20250219 | 150900 | 1245638978 | 1375 | 1374 | 1375 | 1374 | 7006 |
| 236 | 20250219 | 150800 | 1236012634 | 1374 | 1372 | 1374 | 1371 | 5262 |
| 237 | 20250219 | 150700 | 1228786910 | 1372 | 1371 | 1372 | 1370 | 7448 |
| 238 | 20250219 | 150600 | 1218574254 | 1371 | 1369 | 1371 | 1369 | 7036 |
| 239 | 20250219 | 150500 | 1208935659 | 1369 | 1366 | 1369 | 1365 | 8375 |
| 240 | 20250219 | 150400 | 1197484481 | 1365 | 1360 | 1365 | 1359 | 25590 |
| 241 | 20250219 | 150300 | 1162655768 | 1360 | 1358 | 1360 | 1358 | 10475 |
| 242 | 20250219 | 150200 | 1148414572 | 1359 | 1353 | 1359 | 1351 | 7531 |
| 243 | 20250219 | 150100 | 1138186170 | 1354 | 1354 | 1354 | 1354 | 4821 |
| 244 | 20250219 | 150000 | 1131658536 | 1357 | 1357 | 1359 | 1357 | 2501 |
| 245 | 20250219 | 145900 | 1128264339 | 1357 | 1358 | 1358 | 1357 | 7095 |
| 246 | 20250219 | 145800 | 1118632177 | 1358 | 1357 | 1358 | 1355 | 4100 |
| 247 | 20250219 | 145700 | 1113070911 | 1357 | 1357 | 1359 | 1356 | 8080 |
| 248 | 20250219 | 145600 | 1102098028 | 1357 | 1356 | 1357 | 1351 | 3283 |
| 249 | 20250219 | 145500 | 1097648921 | 1356 | 1351 | 1356 | 1351 | 4581 |
| 250 | 20250219 | 145400 | 1091447352 | 1352 | 1355 | 1355 | 1350 | 513 |
| 251 | 20250219 | 145300 | 1090753046 | 1355 | 1352 | 1356 | 1351 | 855 |
| 252 | 20250219 | 145200 | 1089595138 | 1352 | 1356 | 1358 | 1350 | 4199 |
| 253 | 20250219 | 145100 | 1083910672 | 1355 | 1354 | 1356 | 1354 | 4738 |
| 254 | 20250219 | 145000 | 1077490557 | 1354 | 1353 | 1356 | 1344 | 1250 |
| 255 | 20250219 | 144900 | 1075800697 | 1346 | 1346 | 1355 | 1346 | 13179 |
| 256 | 20250219 | 144800 | 1058007049 | 1346 | 1345 | 1346 | 1344 | 1976 |
| 257 | 20250219 | 144700 | 1055349050 | 1345 | 1341 | 1345 | 1341 | 9716 |
| 258 | 20250219 | 144600 | 1042310701 | 1342 | 1343 | 1343 | 1342 | 630 |
| 259 | 20250219 | 144500 | 1041464621 | 1331 | 1331 | 1344 | 1331 | 2690 |
| 260 | 20250219 | 144400 | 1037867972 | 1340 | 1343 | 1344 | 1328 | 2769 |
| 261 | 20250219 | 144300 | 1034172771 | 1344 | 1333 | 1344 | 1332 | 671 |
| 262 | 20250219 | 144200 | 1033278926 | 1332 | 1346 | 1346 | 1332 | 19 |
| 263 | 20250219 | 144100 | 1033253532 | 1330 | 1336 | 1346 | 1330 | 41556 |
| 264 | 20250219 | 144000 | 977753653 | 1336 | 1334 | 1336 | 1332 | 20770 |
| 265 | 20250219 | 143900 | 950052812 | 1334 | 1326 | 1335 | 1326 | 4909 |
| 266 | 20250219 | 143800 | 943510489 | 1326 | 1329 | 1329 | 1326 | 1907 |
| 267 | 20250219 | 143700 | 940977075 | 1326 | 1321 | 1330 | 1315 | 58778 |
| 268 | 20250219 | 143600 | 863143166 | 1321 | 1319 | 1321 | 1317 | 1336 |
| 269 | 20250219 | 143500 | 861381445 | 1320 | 1320 | 1320 | 1320 | 10 |
| 270 | 20250219 | 143400 | 861368245 | 1320 | 1319 | 1320 | 1319 | 8 |
| 271 | 20250219 | 143300 | 861357692 | 1319 | 1319 | 1319 | 1319 | 0 |
| 272 | 20250219 | 143200 | 861357692 | 1319 | 1319 | 1319 | 1319 | 85 |
| 273 | 20250219 | 143100 | 861245577 | 1320 | 1320 | 1320 | 1320 | 31 |
| 274 | 20250219 | 143000 | 861204657 | 1320 | 1318 | 1320 | 1318 | 9 |
| 275 | 20250219 | 142900 | 861192793 | 1320 | 1318 | 1320 | 1318 | 601 |
| 276 | 20250219 | 142800 | 860400673 | 1320 | 1321 | 1321 | 1320 | 31 |
| 277 | 20250219 | 142700 | 860359746 | 1321 | 1321 | 1321 | 1321 | 20 |
| 278 | 20250219 | 142600 | 860333326 | 1321 | 1321 | 1322 | 1321 | 1040 |
| 279 | 20250219 | 142500 | 858958778 | 1321 | 1321 | 1321 | 1321 | 1 |
| 280 | 20250219 | 142400 | 858957457 | 1321 | 1321 | 1321 | 1321 | 0 |
| 281 | 20250219 | 142300 | 858957457 | 1321 | 1321 | 1321 | 1321 | 1007 |
| 282 | 20250219 | 142200 | 857627210 | 1322 | 1322 | 1322 | 1322 | 7 |
| 283 | 20250219 | 142100 | 857617956 | 1322 | 1315 | 1322 | 1315 | 1530 |
| 284 | 20250219 | 142000 | 855598602 | 1321 | 1321 | 1321 | 1315 | 302 |
| 285 | 20250219 | 141900 | 855201460 | 1315 | 1316 | 1316 | 1315 | 857 |
| 286 | 20250219 | 141800 | 854074470 | 1322 | 1319 | 1322 | 1319 | 51 |
| 287 | 20250219 | 141700 | 854007188 | 1315 | 1316 | 1316 | 1315 | 2600 |
| 288 | 20250219 | 141600 | 850587986 | 1315 | 1316 | 1316 | 1315 | 998 |
| 289 | 20250219 | 141500 | 849275574 | 1316 | 1316 | 1316 | 1316 | 2000 |
| 290 | 20250219 | 141400 | 846643574 | 1316 | 1316 | 1320 | 1316 | 751 |
| 291 | 20250219 | 141300 | 845655254 | 1320 | 1320 | 1320 | 1320 | 1 |
| 292 | 20250219 | 141200 | 845653934 | 1315 | 1315 | 1316 | 1315 | 2118 |
| 293 | 20250219 | 141100 | 842868721 | 1316 | 1317 | 1317 | 1316 | 185 |
| 294 | 20250219 | 141000 | 842625161 | 1317 | 1318 | 1318 | 1317 | 1516 |
| 295 | 20250219 | 140900 | 840627690 | 1317 | 1317 | 1317 | 1317 | 0 |
| 296 | 20250219 | 140800 | 840627690 | 1317 | 1317 | 1317 | 1317 | 167 |
| 297 | 20250219 | 140700 | 840407751 | 1316 | 1320 | 1320 | 1316 | 1758 |
| 298 | 20250219 | 140600 | 838090033 | 1324 | 1321 | 1324 | 1321 | 342 |
| 299 | 20250219 | 140500 | 837637811 | 1321 | 1317 | 1321 | 1317 | 2202 |
| 300 | 20250219 | 140400 | 834734903 | 1316 | 1315 | 1316 | 1315 | 4749 |
| 301 | 20250219 | 140300 | 828485419 | 1315 | 1315 | 1315 | 1314 | 725 |
| 302 | 20250219 | 140200 | 827532169 | 1311 | 1311 | 1315 | 1307 | 3000 |
| 303 | 20250219 | 140100 | 823598629 | 1315 | 1314 | 1315 | 1314 | 1100 |
| 304 | 20250219 | 140000 | 822152207 | 1314 | 1310 | 1314 | 1310 | 1000 |
| 305 | 20250219 | 135900 | 820841963 | 1308 | 1310 | 1310 | 1306 | 615 |
| 306 | 20250219 | 135800 | 820037741 | 1308 | 1308 | 1308 | 1308 | 861 |
| 307 | 20250219 | 135700 | 818911553 | 1302 | 1311 | 1311 | 1302 | 7772 |
| 308 | 20250219 | 135600 | 808776952 | 1311 | 1311 | 1311 | 1310 | 1834 |
| 309 | 20250219 | 135500 | 806372749 | 1313 | 1311 | 1313 | 1311 | 4000 |
| 310 | 20250219 | 135400 | 801124733 | 1312 | 1310 | 1312 | 1310 | 2315 |
| 311 | 20250219 | 135300 | 798090844 | 1310 | 1308 | 1310 | 1308 | 4152 |
| 312 | 20250219 | 135200 | 792655676 | 1308 | 1307 | 1308 | 1306 | 4160 |
| 313 | 20250219 | 135100 | 787217074 | 1307 | 1306 | 1307 | 1306 | 1986 |
| 314 | 20250219 | 135000 | 784622038 | 1305 | 1302 | 1305 | 1302 | 2765 |
| 315 | 20250219 | 134900 | 781018012 | 1302 | 1302 | 1302 | 1302 | 6753 |
| 316 | 20250219 | 134800 | 772225606 | 1302 | 1302 | 1302 | 1302 | 498 |
| 317 | 20250219 | 134700 | 771577210 | 1302 | 1300 | 1302 | 1300 | 1000 |
| 318 | 20250219 | 134600 | 770276542 | 1300 | 1300 | 1300 | 1300 | 359 |
| 319 | 20250219 | 134500 | 769809842 | 1300 | 1301 | 1301 | 1300 | 48 |
| 320 | 20250219 | 134400 | 769747438 | 1300 | 1300 | 1300 | 1300 | 100 |
| 321 | 20250219 | 134300 | 769617438 | 1300 | 1300 | 1300 | 1300 | 1513 |
| 322 | 20250219 | 134200 | 767650538 | 1300 | 1296 | 1300 | 1296 | 2938 |
| 323 | 20250219 | 134100 | 763835138 | 1300 | 1299 | 1300 | 1299 | 153 |
| 324 | 20250219 | 134000 | 763636338 | 1299 | 1299 | 1299 | 1299 | 0 |
| 325 | 20250219 | 133900 | 763636338 | 1299 | 1299 | 1299 | 1299 | 1 |
| 326 | 20250219 | 133800 | 763635039 | 1295 | 1299 | 1299 | 1295 | 247 |
| 327 | 20250219 | 133700 | 763314226 | 1299 | 1299 | 1299 | 1299 | 2071 |
| 328 | 20250219 | 133600 | 760623997 | 1299 | 1296 | 1299 | 1296 | 887 |
| 329 | 20250219 | 133500 | 759474442 | 1299 | 1299 | 1299 | 1296 | 570 |
| 330 | 20250219 | 133400 | 758734912 | 1299 | 1299 | 1299 | 1299 | 1 |
| 331 | 20250219 | 133300 | 758733613 | 1296 | 1296 | 1296 | 1296 | 1 |
| 332 | 20250219 | 133200 | 758732317 | 1299 | 1299 | 1299 | 1299 | 21 |
| 333 | 20250219 | 133100 | 758705038 | 1298 | 1298 | 1298 | 1298 | 200 |
| 334 | 20250219 | 133000 | 758445438 | 1298 | 1300 | 1300 | 1296 | 2711 |
| 335 | 20250219 | 132900 | 754928186 | 1300 | 1300 | 1300 | 1300 | 0 |
| 336 | 20250219 | 132800 | 754928186 | 1300 | 1299 | 1300 | 1299 | 501 |
| 337 | 20250219 | 132700 | 754277386 | 1299 | 1299 | 1299 | 1299 | 554 |
| 338 | 20250219 | 132600 | 753557740 | 1299 | 1297 | 1299 | 1297 | 384 |
| 339 | 20250219 | 132500 | 753059459 | 1297 | 1297 | 1297 | 1297 | 0 |
| 340 | 20250219 | 132400 | 753059459 | 1297 | 1297 | 1297 | 1297 | 6 |
| 341 | 20250219 | 132300 | 753051677 | 1296 | 1297 | 1297 | 1296 | 515 |
| 342 | 20250219 | 132200 | 752384236 | 1296 | 1297 | 1297 | 1296 | 640 |
| 343 | 20250219 | 132100 | 751554795 | 1297 | 1294 | 1297 | 1294 | 374 |
| 344 | 20250219 | 132000 | 751070836 | 1296 | 1296 | 1296 | 1296 | 519 |
| 345 | 20250219 | 131900 | 750398212 | 1296 | 1296 | 1296 | 1296 | 2 |
| 346 | 20250219 | 131800 | 750395620 | 1296 | 1296 | 1296 | 1296 | 16 |
| 347 | 20250219 | 131700 | 750374884 | 1294 | 1294 | 1295 | 1294 | 3528 |
| 348 | 20250219 | 131600 | 745809642 | 1294 | 1295 | 1295 | 1294 | 475 |
| 349 | 20250219 | 131500 | 745194522 | 1293 | 1295 | 1295 | 1293 | 2336 |
| 350 | 20250219 | 131400 | 742172433 | 1295 | 1292 | 1295 | 1292 | 1525 |
| 351 | 20250219 | 131300 | 740201100 | 1292 | 1292 | 1292 | 1292 | 750 |
| 352 | 20250219 | 131200 | 739232100 | 1292 | 1292 | 1292 | 1292 | 0 |
| 353 | 20250219 | 131100 | 739232100 | 1292 | 1292 | 1292 | 1292 | 0 |
| 354 | 20250219 | 131000 | 739232100 | 1292 | 1292 | 1292 | 1292 | 11 |
| 355 | 20250219 | 130900 | 739217888 | 1291 | 1291 | 1291 | 1291 | 0 |
| 356 | 20250219 | 130800 | 739217888 | 1291 | 1292 | 1292 | 1291 | 711 |
| 357 | 20250219 | 130700 | 738299787 | 1292 | 1292 | 1292 | 1292 | 21 |
| 358 | 20250219 | 130600 | 738272655 | 1292 | 1292 | 1292 | 1292 | 22 |
| 359 | 20250219 | 130500 | 738244231 | 1292 | 1292 | 1292 | 1292 | 50 |
| 360 | 20250219 | 130400 | 738179631 | 1293 | 1293 | 1293 | 1293 | 1201 |
| 361 | 20250219 | 130300 | 736626738 | 1294 | 1294 | 1294 | 1294 | 0 |
| 362 | 20250219 | 130200 | 736626738 | 1294 | 1294 | 1294 | 1294 | 0 |
| 363 | 20250219 | 130100 | 736626738 | 1294 | 1294 | 1294 | 1294 | 0 |
| 364 | 20250219 | 130000 | 736626738 | 1294 | 1293 | 1294 | 1293 | 1660 |
| 365 | 20250219 | 125900 | 734479358 | 1293 | 1293 | 1293 | 1293 | 129 |
| 366 | 20250219 | 125800 | 734312561 | 1293 | 1293 | 1293 | 1293 | 0 |
| 367 | 20250219 | 125700 | 734312561 | 1293 | 1293 | 1293 | 1293 | 300 |
| 368 | 20250219 | 125600 | 733924661 | 1293 | 1293 | 1293 | 1293 | 0 |
| 369 | 20250219 | 125500 | 733924661 | 1293 | 1293 | 1293 | 1293 | 0 |
| 370 | 20250219 | 125400 | 733924661 | 1293 | 1293 | 1293 | 1293 | 275 |
| 371 | 20250219 | 125300 | 733569086 | 1293 | 1293 | 1293 | 1293 | 1456 |
| 372 | 20250219 | 125200 | 731686478 | 1293 | 1293 | 1293 | 1293 | 1043 |
| 373 | 20250219 | 125100 | 730337879 | 1293 | 1293 | 1293 | 1293 | 1000 |
| 374 | 20250219 | 125000 | 729044879 | 1292 | 1292 | 1292 | 1292 | 40 |
| 375 | 20250219 | 124900 | 728993199 | 1292 | 1292 | 1292 | 1292 | 310 |
| 376 | 20250219 | 124800 | 728592679 | 1294 | 1294 | 1294 | 1294 | 0 |
| 377 | 20250219 | 124700 | 728592679 | 1294 | 1294 | 1294 | 1294 | 0 |
| 378 | 20250219 | 124600 | 728592679 | 1294 | 1294 | 1294 | 1294 | 10 |
| 379 | 20250219 | 124500 | 728579739 | 1294 | 1294 | 1294 | 1294 | 80 |
| 380 | 20250219 | 124400 | 728476219 | 1294 | 1294 | 1294 | 1294 | 70 |
| 381 | 20250219 | 124300 | 728385639 | 1294 | 1293 | 1294 | 1293 | 28 |
| 382 | 20250219 | 124200 | 728349434 | 1286 | 1286 | 1286 | 1286 | 2123 |
| 383 | 20250219 | 124100 | 725619256 | 1286 | 1287 | 1287 | 1286 | 3900 |
| 384 | 20250219 | 124000 | 720603824 | 1286 | 1293 | 1293 | 1286 | 10784 |
| 385 | 20250219 | 123900 | 706703458 | 1293 | 1293 | 1293 | 1293 | 0 |
| 386 | 20250219 | 123800 | 706703458 | 1293 | 1293 | 1293 | 1293 | 20 |
| 387 | 20250219 | 123700 | 706677598 | 1293 | 1293 | 1293 | 1293 | 0 |
| 388 | 20250219 | 123600 | 706677598 | 1293 | 1293 | 1293 | 1293 | 0 |
| 389 | 20250219 | 123500 | 706677598 | 1293 | 1292 | 1293 | 1292 | 39 |
| 390 | 20250219 | 123400 | 706627208 | 1292 | 1292 | 1292 | 1292 | 0 |
| 391 | 20250219 | 123300 | 706627208 | 1292 | 1292 | 1292 | 1292 | 0 |
| 392 | 20250219 | 123200 | 706627208 | 1292 | 1292 | 1292 | 1292 | 802 |
| 393 | 20250219 | 123100 | 705591024 | 1292 | 1289 | 1292 | 1289 | 42 |
| 394 | 20250219 | 123000 | 705536883 | 1292 | 1289 | 1292 | 1289 | 101 |
| 395 | 20250219 | 122900 | 705406691 | 1287 | 1287 | 1287 | 1287 | 80 |
| 396 | 20250219 | 122800 | 705303731 | 1287 | 1287 | 1287 | 1287 | 160 |
| 397 | 20250219 | 122700 | 705097811 | 1287 | 1290 | 1290 | 1287 | 86 |
| 398 | 20250219 | 122600 | 704987126 | 1292 | 1292 | 1292 | 1292 | 0 |
| 399 | 20250219 | 122500 | 704987126 | 1292 | 1292 | 1292 | 1292 | 0 |
| 400 | 20250219 | 122400 | 704987126 | 1292 | 1291 | 1292 | 1291 | 4 |
| 401 | 20250219 | 122300 | 704981960 | 1287 | 1288 | 1288 | 1287 | 298 |
| 402 | 20250219 | 122200 | 704598341 | 1287 | 1287 | 1287 | 1287 | 0 |
| 403 | 20250219 | 122100 | 704598341 | 1287 | 1288 | 1288 | 1287 | 500 |
| 404 | 20250219 | 122000 | 703954839 | 1292 | 1292 | 1292 | 1292 | 0 |
| 405 | 20250219 | 121900 | 703954839 | 1292 | 1292 | 1292 | 1292 | 0 |
| 406 | 20250219 | 121800 | 703954839 | 1292 | 1287 | 1292 | 1287 | 71 |
| 407 | 20250219 | 121700 | 703863457 | 1287 | 1290 | 1290 | 1287 | 800 |
| 408 | 20250219 | 121600 | 702831693 | 1292 | 1290 | 1292 | 1290 | 420 |
| 409 | 20250219 | 121500 | 702289883 | 1287 | 1287 | 1287 | 1287 | 0 |
| 410 | 20250219 | 121400 | 702289883 | 1287 | 1288 | 1288 | 1287 | 399 |
| 411 | 20250219 | 121300 | 701776210 | 1290 | 1290 | 1290 | 1290 | 401 |
| 412 | 20250219 | 121200 | 701258920 | 1292 | 1292 | 1292 | 1292 | 0 |
| 413 | 20250219 | 121100 | 701258920 | 1292 | 1292 | 1292 | 1292 | 100 |
| 414 | 20250219 | 121000 | 701129720 | 1292 | 1292 | 1292 | 1292 | 0 |
| 415 | 20250219 | 120900 | 701129720 | 1292 | 1292 | 1292 | 1292 | 0 |
| 416 | 20250219 | 120800 | 701129720 | 1292 | 1292 | 1292 | 1292 | 1 |
| 417 | 20250219 | 120700 | 701128428 | 1287 | 1288 | 1288 | 1287 | 500 |
| 418 | 20250219 | 120600 | 700484872 | 1287 | 1287 | 1287 | 1287 | 0 |
| 419 | 20250219 | 120500 | 700484872 | 1287 | 1287 | 1287 | 1287 | 0 |
| 420 | 20250219 | 120400 | 700484872 | 1287 | 1287 | 1287 | 1287 | 400 |
| 421 | 20250219 | 120300 | 699970072 | 1287 | 1287 | 1287 | 1287 | 0 |
| 422 | 20250219 | 120200 | 699970072 | 1287 | 1287 | 1287 | 1287 | 0 |
| 423 | 20250219 | 120100 | 699970072 | 1287 | 1287 | 1287 | 1287 | 121 |
| 424 | 20250219 | 120000 | 699814345 | 1287 | 1292 | 1293 | 1287 | 603 |
| 425 | 20250219 | 115900 | 699036641 | 1292 | 1292 | 1292 | 1290 | 456 |
| 426 | 20250219 | 115800 | 698447529 | 1291 | 1291 | 1291 | 1291 | 50 |
| 427 | 20250219 | 115700 | 698382979 | 1292 | 1292 | 1292 | 1292 | 80 |
| 428 | 20250219 | 115600 | 698279619 | 1292 | 1292 | 1292 | 1292 | 800 |
| 429 | 20250219 | 115500 | 697246019 | 1292 | 1292 | 1292 | 1292 | 2000 |
| 430 | 20250219 | 115400 | 694662019 | 1292 | 1292 | 1292 | 1292 | 0 |
| 431 | 20250219 | 115300 | 694662019 | 1292 | 1292 | 1292 | 1292 | 320 |
| 432 | 20250219 | 115200 | 694248579 | 1292 | 1292 | 1292 | 1292 | 46 |
| 433 | 20250219 | 115100 | 694189147 | 1292 | 1292 | 1292 | 1292 | 1 |
| 434 | 20250219 | 115000 | 694187855 | 1285 | 1285 | 1285 | 1285 | 0 |
| 435 | 20250219 | 114900 | 694187855 | 1285 | 1287 | 1287 | 1285 | 7691 |
| 436 | 20250219 | 114800 | 684300771 | 1288 | 1288 | 1288 | 1288 | 2309 |
| 437 | 20250219 | 114700 | 681326779 | 1288 | 1292 | 1292 | 1288 | 1001 |
| 438 | 20250219 | 114600 | 680037487 | 1285 | 1285 | 1285 | 1285 | 0 |
| 439 | 20250219 | 114500 | 680037487 | 1285 | 1286 | 1286 | 1285 | 500 |
| 440 | 20250219 | 114400 | 679394672 | 1285 | 1290 | 1290 | 1285 | 355 |
| 441 | 20250219 | 114300 | 678937772 | 1285 | 1289 | 1289 | 1285 | 1300 |
| 442 | 20250219 | 114200 | 677266816 | 1290 | 1290 | 1290 | 1290 | 377 |
| 443 | 20250219 | 114100 | 676780486 | 1290 | 1290 | 1290 | 1290 | 103 |
| 444 | 20250219 | 114000 | 676647616 | 1290 | 1290 | 1290 | 1290 | 402 |
| 445 | 20250219 | 113900 | 676129036 | 1290 | 1295 | 1295 | 1289 | 20587 |
| 446 | 20250219 | 113800 | 649551117 | 1295 | 1297 | 1297 | 1295 | 601 |
| 447 | 20250219 | 113700 | 648772820 | 1294 | 1294 | 1294 | 1294 | 0 |
| 448 | 20250219 | 113600 | 648772820 | 1294 | 1294 | 1294 | 1294 | 943 |
| 449 | 20250219 | 113500 | 647552578 | 1294 | 1294 | 1294 | 1294 | 80 |
| 450 | 20250219 | 113400 | 647449058 | 1293 | 1293 | 1293 | 1293 | 76 |
| 451 | 20250219 | 113300 | 647350790 | 1293 | 1293 | 1293 | 1293 | 0 |
| 452 | 20250219 | 113200 | 647350790 | 1293 | 1293 | 1293 | 1292 | 3243 |
| 453 | 20250219 | 113100 | 643160203 | 1293 | 1293 | 1293 | 1293 | 1737 |
| 454 | 20250219 | 113000 | 640914262 | 1293 | 1294 | 1294 | 1293 | 200 |
| 455 | 20250219 | 112900 | 640655532 | 1293 | 1292 | 1293 | 1292 | 320 |
| 456 | 20250219 | 112800 | 640242070 | 1292 | 1297 | 1297 | 1292 | 12117 |
| 457 | 20250219 | 112700 | 624547088 | 1297 | 1299 | 1299 | 1297 | 1600 |
| 458 | 20250219 | 112600 | 622471346 | 1298 | 1298 | 1298 | 1298 | 1513 |
| 459 | 20250219 | 112500 | 620507472 | 1298 | 1298 | 1298 | 1295 | 1015 |
| 460 | 20250219 | 112400 | 619193002 | 1298 | 1294 | 1298 | 1294 | 974 |
| 461 | 20250219 | 112300 | 617932626 | 1294 | 1301 | 1301 | 1294 | 25889 |
| 462 | 20250219 | 112200 | 584326268 | 1300 | 1300 | 1300 | 1300 | 251 |
| 463 | 20250219 | 112100 | 583999968 | 1300 | 1300 | 1300 | 1300 | 840 |
| 464 | 20250219 | 112000 | 582907968 | 1300 | 1301 | 1301 | 1299 | 4200 |
| 465 | 20250219 | 111900 | 577446988 | 1300 | 1300 | 1300 | 1300 | 10000 |
| 466 | 20250219 | 111800 | 564446988 | 1300 | 1305 | 1308 | 1300 | 1554 |
| 467 | 20250219 | 111700 | 562418296 | 1300 | 1306 | 1306 | 1300 | 37000 |
| 468 | 20250219 | 111600 | 514287123 | 1306 | 1309 | 1309 | 1306 | 537 |
| 469 | 20250219 | 111500 | 513585741 | 1309 | 1309 | 1309 | 1309 | 1474 |
| 470 | 20250219 | 111400 | 511656275 | 1309 | 1309 | 1309 | 1309 | 105 |
| 471 | 20250219 | 111300 | 511518830 | 1306 | 1310 | 1310 | 1306 | 401 |
| 472 | 20250219 | 111200 | 510993624 | 1310 | 1309 | 1310 | 1309 | 2160 |
| 473 | 20250219 | 111100 | 508164384 | 1309 | 1309 | 1309 | 1306 | 1748 |
| 474 | 20250219 | 111000 | 505878736 | 1310 | 1311 | 1311 | 1310 | 898 |
| 475 | 20250219 | 110900 | 504701956 | 1310 | 1310 | 1310 | 1310 | 0 |
| 476 | 20250219 | 110800 | 504701956 | 1310 | 1310 | 1310 | 1310 | 600 |
| 477 | 20250219 | 110700 | 503915956 | 1310 | 1310 | 1310 | 1310 | 0 |
| 478 | 20250219 | 110600 | 503915956 | 1310 | 1310 | 1310 | 1310 | 1184 |
| 479 | 20250219 | 110500 | 502364916 | 1310 | 1315 | 1319 | 1309 | 13845 |
| 480 | 20250219 | 110400 | 484224723 | 1315 | 1315 | 1315 | 1315 | 1 |
| 481 | 20250219 | 110300 | 484223408 | 1322 | 1322 | 1322 | 1322 | 3 |
| 482 | 20250219 | 110200 | 484219442 | 1315 | 1312 | 1315 | 1312 | 565 |
| 483 | 20250219 | 110100 | 483478078 | 1312 | 1312 | 1312 | 1312 | 862 |
| 484 | 20250219 | 110000 | 482347134 | 1312 | 1312 | 1312 | 1312 | 1403 |
| 485 | 20250219 | 105900 | 480506398 | 1310 | 1312 | 1312 | 1310 | 1609 |
| 486 | 20250219 | 105800 | 478396414 | 1311 | 1314 | 1314 | 1311 | 5609 |
| 487 | 20250219 | 105700 | 471039786 | 1315 | 1315 | 1315 | 1315 | 470 |
| 488 | 20250219 | 105600 | 470421736 | 1315 | 1323 | 1323 | 1315 | 670 |
| 489 | 20250219 | 105500 | 469540678 | 1315 | 1315 | 1315 | 1315 | 500 |
| 490 | 20250219 | 105400 | 468883178 | 1316 | 1320 | 1320 | 1316 | 10010 |
| 491 | 20250219 | 105300 | 455703693 | 1320 | 1321 | 1321 | 1320 | 161 |
| 492 | 20250219 | 105200 | 455491112 | 1320 | 1320 | 1320 | 1320 | 2199 |
| 493 | 20250219 | 105100 | 452588432 | 1320 | 1322 | 1322 | 1320 | 1641 |
| 494 | 20250219 | 105000 | 450419876 | 1322 | 1322 | 1322 | 1322 | 400 |
| 495 | 20250219 | 104900 | 449891076 | 1321 | 1322 | 1322 | 1321 | 1200 |
| 496 | 20250219 | 104800 | 448304876 | 1322 | 1322 | 1322 | 1322 | 18 |
| 497 | 20250219 | 104700 | 448281080 | 1316 | 1314 | 1316 | 1314 | 998 |
| 498 | 20250219 | 104600 | 446969392 | 1314 | 1314 | 1314 | 1314 | 250 |
| 499 | 20250219 | 104500 | 446640892 | 1314 | 1311 | 1314 | 1311 | 1831 |
| 500 | 20250219 | 104400 | 444238839 | 1311 | 1311 | 1311 | 1311 | 0 |
| 501 | 20250219 | 104300 | 444238839 | 1311 | 1306 | 1311 | 1306 | 1508 |
| 502 | 20250219 | 104200 | 442269351 | 1306 | 1312 | 1312 | 1306 | 1001 |
| 503 | 20250219 | 104100 | 440962039 | 1306 | 1310 | 1310 | 1304 | 16575 |
| 504 | 20250219 | 104000 | 419314797 | 1314 | 1310 | 1314 | 1310 | 1100 |
| 505 | 20250219 | 103900 | 417873397 | 1310 | 1313 | 1313 | 1310 | 5714 |
| 506 | 20250219 | 103800 | 410385878 | 1316 | 1316 | 1316 | 1316 | 97 |
| 507 | 20250219 | 103700 | 410258226 | 1316 | 1315 | 1316 | 1312 | 2531 |
| 508 | 20250219 | 103600 | 406936190 | 1316 | 1316 | 1316 | 1316 | 0 |
| 509 | 20250219 | 103500 | 406936190 | 1316 | 1316 | 1316 | 1316 | 68 |
| 510 | 20250219 | 103400 | 406846702 | 1316 | 1310 | 1316 | 1310 | 2377 |
| 511 | 20250219 | 103300 | 403732574 | 1310 | 1312 | 1312 | 1310 | 3567 |
| 512 | 20250219 | 103200 | 399059333 | 1313 | 1315 | 1315 | 1313 | 95 |
| 513 | 20250219 | 103100 | 398934423 | 1316 | 1318 | 1318 | 1316 | 1409 |
| 514 | 20250219 | 103000 | 397080164 | 1319 | 1325 | 1325 | 1319 | 3304 |
| 515 | 20250219 | 102900 | 392720057 | 1325 | 1325 | 1325 | 1325 | 5 |
| 516 | 20250219 | 102800 | 392713432 | 1327 | 1328 | 1328 | 1327 | 1149 |
| 517 | 20250219 | 102700 | 391187590 | 1328 | 1328 | 1328 | 1328 | 7 |
| 518 | 20250219 | 102600 | 391178294 | 1325 | 1326 | 1326 | 1325 | 3087 |
| 519 | 20250219 | 102500 | 387087492 | 1335 | 1335 | 1335 | 1335 | 100 |
| 520 | 20250219 | 102400 | 386953992 | 1336 | 1336 | 1336 | 1336 | 164 |
| 521 | 20250219 | 102300 | 386734888 | 1328 | 1326 | 1337 | 1326 | 3959 |
| 522 | 20250219 | 102200 | 381458948 | 1326 | 1331 | 1331 | 1326 | 10142 |
| 523 | 20250219 | 102100 | 367990369 | 1332 | 1334 | 1334 | 1332 | 5398 |
| 524 | 20250219 | 102000 | 360798149 | 1336 | 1332 | 1337 | 1332 | 541 |
| 525 | 20250219 | 101900 | 360077522 | 1333 | 1333 | 1333 | 1333 | 3698 |
| 526 | 20250219 | 101800 | 355148088 | 1338 | 1334 | 1338 | 1334 | 88 |
| 527 | 20250219 | 101700 | 355030692 | 1334 | 1338 | 1339 | 1334 | 5429 |
| 528 | 20250219 | 101600 | 347767372 | 1338 | 1338 | 1339 | 1338 | 5018 |
| 529 | 20250219 | 101500 | 341048388 | 1339 | 1338 | 1339 | 1335 | 3708 |
| 530 | 20250219 | 101400 | 336091689 | 1339 | 1336 | 1339 | 1336 | 560 |
| 531 | 20250219 | 101300 | 335342410 | 1336 | 1336 | 1336 | 1336 | 938 |
| 532 | 20250219 | 101200 | 334089242 | 1336 | 1333 | 1336 | 1333 | 493 |
| 533 | 20250219 | 101100 | 333431231 | 1332 | 1328 | 1332 | 1328 | 959 |
| 534 | 20250219 | 101000 | 332156148 | 1328 | 1328 | 1328 | 1328 | 118 |
| 535 | 20250219 | 100900 | 331999444 | 1329 | 1329 | 1329 | 1329 | 372 |
| 536 | 20250219 | 100800 | 331505056 | 1330 | 1329 | 1330 | 1329 | 1147 |
| 537 | 20250219 | 100700 | 329980475 | 1329 | 1328 | 1329 | 1327 | 1693 |
| 538 | 20250219 | 100600 | 327731221 | 1327 | 1329 | 1329 | 1327 | 4490 |
| 539 | 20250219 | 100500 | 321764664 | 1329 | 1331 | 1331 | 1328 | 4270 |
| 540 | 20250219 | 100400 | 316091781 | 1332 | 1333 | 1333 | 1332 | 737 |
| 541 | 20250219 | 100300 | 315109675 | 1333 | 1339 | 1339 | 1333 | 602 |
| 542 | 20250219 | 100200 | 314305528 | 1339 | 1343 | 1346 | 1338 | 20717 |
| 543 | 20250219 | 100100 | 286493344 | 1343 | 1334 | 1343 | 1332 | 9236 |
| 544 | 20250219 | 100000 | 274141933 | 1333 | 1325 | 1333 | 1320 | 41718 |
| 545 | 20250219 | 095900 | 218764952 | 1320 | 1322 | 1325 | 1320 | 9087 |
| 546 | 20250219 | 095800 | 206754482 | 1321 | 1315 | 1321 | 1315 | 2316 |
| 547 | 20250219 | 095700 | 203700726 | 1315 | 1314 | 1318 | 1314 | 5209 |
| 548 | 20250219 | 095600 | 196847830 | 1312 | 1310 | 1313 | 1310 | 2051 |
| 549 | 20250219 | 095500 | 194155597 | 1312 | 1311 | 1312 | 1311 | 783 |
| 550 | 20250219 | 095400 | 193128384 | 1311 | 1310 | 1311 | 1310 | 1001 |
| 551 | 20250219 | 095300 | 191816573 | 1309 | 1308 | 1309 | 1308 | 1980 |
| 552 | 20250219 | 095200 | 189225723 | 1307 | 1307 | 1307 | 1307 | 1 |
| 553 | 20250219 | 095100 | 189224416 | 1302 | 1302 | 1302 | 1302 | 0 |
| 554 | 20250219 | 095000 | 189224416 | 1302 | 1303 | 1303 | 1302 | 1133 |
| 555 | 20250219 | 094900 | 187749150 | 1305 | 1306 | 1306 | 1305 | 954 |
| 556 | 20250219 | 094800 | 186503680 | 1306 | 1306 | 1306 | 1306 | 1 |
| 557 | 20250219 | 094700 | 186502374 | 1306 | 1301 | 1306 | 1301 | 3 |
| 558 | 20250219 | 094600 | 186498466 | 1301 | 1302 | 1302 | 1301 | 6298 |
| 559 | 20250219 | 094500 | 178304377 | 1308 | 1308 | 1308 | 1308 | 30 |
| 560 | 20250219 | 094400 | 178265137 | 1302 | 1302 | 1302 | 1302 | 555 |
| 561 | 20250219 | 094300 | 177542527 | 1302 | 1310 | 1310 | 1302 | 1050 |
| 562 | 20250219 | 094200 | 176174998 | 1302 | 1305 | 1305 | 1302 | 7520 |
| 563 | 20250219 | 094100 | 166369434 | 1305 | 1305 | 1305 | 1305 | 6207 |
| 564 | 20250219 | 094000 | 158269299 | 1305 | 1313 | 1314 | 1305 | 1287 |
| 565 | 20250219 | 093900 | 156582879 | 1313 | 1313 | 1313 | 1311 | 298 |
| 566 | 20250219 | 093800 | 156191607 | 1306 | 1311 | 1311 | 1306 | 2088 |
| 567 | 20250219 | 093700 | 153462056 | 1314 | 1314 | 1314 | 1314 | 1279 |
| 568 | 20250219 | 093600 | 151781450 | 1314 | 1311 | 1314 | 1311 | 566 |
| 569 | 20250219 | 093500 | 151038381 | 1311 | 1312 | 1314 | 1311 | 443 |
| 570 | 20250219 | 093400 | 150457199 | 1312 | 1312 | 1312 | 1312 | 1011 |
| 571 | 20250219 | 093300 | 149130767 | 1314 | 1314 | 1314 | 1314 | 31 |
| 572 | 20250219 | 093200 | 149090033 | 1314 | 1315 | 1315 | 1313 | 2267 |
| 573 | 20250219 | 093100 | 146109997 | 1315 | 1315 | 1315 | 1315 | 368 |
| 574 | 20250219 | 093000 | 145626077 | 1315 | 1315 | 1315 | 1315 | 250 |
| 575 | 20250219 | 092900 | 145297327 | 1315 | 1314 | 1315 | 1314 | 9409 |
| 576 | 20250219 | 092800 | 132932551 | 1314 | 1305 | 1315 | 1305 | 17912 |
| 577 | 20250219 | 092700 | 109495536 | 1304 | 1302 | 1304 | 1302 | 3280 |
| 578 | 20250219 | 092600 | 105224856 | 1302 | 1302 | 1303 | 1299 | 11965 |
| 579 | 20250219 | 092500 | 89643490 | 1302 | 1302 | 1303 | 1299 | 2349 |
| 580 | 20250219 | 092400 | 86585910 | 1302 | 1302 | 1302 | 1302 | 105 |
| 581 | 20250219 | 092300 | 86449200 | 1303 | 1303 | 1303 | 1303 | 1 |
| 582 | 20250219 | 092200 | 86447897 | 1299 | 1303 | 1303 | 1299 | 707 |
| 583 | 20250219 | 092100 | 85528688 | 1301 | 1301 | 1301 | 1301 | 53 |
| 584 | 20250219 | 092000 | 85459735 | 1303 | 1303 | 1303 | 1303 | 0 |
| 585 | 20250219 | 091900 | 85459735 | 1303 | 1303 | 1303 | 1303 | 600 |
| 586 | 20250219 | 091800 | 84677935 | 1303 | 1303 | 1303 | 1303 | 607 |
| 587 | 20250219 | 091700 | 83887014 | 1300 | 1300 | 1300 | 1296 | 10999 |
| 588 | 20250219 | 091600 | 69612274 | 1296 | 1300 | 1300 | 1296 | 1300 |
| 589 | 20250219 | 091500 | 67923274 | 1300 | 1296 | 1300 | 1296 | 2834 |
| 590 | 20250219 | 091400 | 64247074 | 1300 | 1300 | 1300 | 1298 | 4846 |
| 591 | 20250219 | 091300 | 57951274 | 1300 | 1298 | 1303 | 1298 | 8402 |
| 592 | 20250219 | 091200 | 47033453 | 1303 | 1303 | 1303 | 1303 | 503 |
| 593 | 20250219 | 091100 | 46378044 | 1304 | 1300 | 1304 | 1295 | 2210 |
| 594 | 20250219 | 091000 | 43504586 | 1298 | 1299 | 1299 | 1298 | 4694 |
| 595 | 20250219 | 090900 | 37411604 | 1298 | 1293 | 1299 | 1293 | 3907 |
| 596 | 20250219 | 090800 | 32355367 | 1293 | 1292 | 1295 | 1292 | 1588 |
| 597 | 20250219 | 090700 | 30301407 | 1292 | 1297 | 1297 | 1292 | 3351 |
| 598 | 20250219 | 090600 | 25962708 | 1297 | 1299 | 1304 | 1297 | 4595 |
| 599 | 20250219 | 090500 | 19989510 | 1299 | 1295 | 1299 | 1295 | 301 |
| 600 | 20250219 | 090400 | 19599711 | 1295 | 1295 | 1295 | 1295 | 237 |
| 601 | 20250219 | 090300 | 19292796 | 1292 | 1291 | 1292 | 1290 | 1092 |
| 602 | 20250219 | 090200 | 17883754 | 1291 | 1295 | 1295 | 1291 | 1520 |
| 603 | 20250219 | 090100 | 15918294 | 1305 | 1305 | 1305 | 1305 | 2139 |
| 604 | 20250219 | 090000 | 13126899 | 1299 | 1305 | 1305 | 1299 | 10088 |