28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 12621 |
| 3 | 20250219 | 183900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 4 | 20250219 | 183800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 5 | 20250219 | 183700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 6 | 20250219 | 183600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 7 | 20250219 | 183500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 8 | 20250219 | 183400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 9 | 20250219 | 183300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 10 | 20250219 | 183200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 11 | 20250219 | 183100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 12 | 20250219 | 183000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 13 | 20250219 | 182900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 14 | 20250219 | 182800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 15 | 20250219 | 182700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 16 | 20250219 | 182600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 17 | 20250219 | 182500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 18 | 20250219 | 182400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 19 | 20250219 | 182300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 20 | 20250219 | 182200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 21 | 20250219 | 182100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 22 | 20250219 | 182000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 23 | 20250219 | 181900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 24 | 20250219 | 181800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 25 | 20250219 | 181700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 26 | 20250219 | 181600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 27 | 20250219 | 181500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 28 | 20250219 | 181400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 29 | 20250219 | 181300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 30 | 20250219 | 181200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 31 | 20250219 | 181100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 32 | 20250219 | 181000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 12621 |
| 33 | 20250219 | 180900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 34 | 20250219 | 180800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 35 | 20250219 | 180700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 36 | 20250219 | 180600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 37 | 20250219 | 180500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 38 | 20250219 | 180400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 39 | 20250219 | 180300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 40 | 20250219 | 180200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 41 | 20250219 | 180100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 42 | 20250219 | 180000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 43 | 20250219 | 175900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 44 | 20250219 | 175800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 45 | 20250219 | 175700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 46 | 20250219 | 175600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 47 | 20250219 | 175500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 48 | 20250219 | 175400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 49 | 20250219 | 175300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 50 | 20250219 | 175200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 51 | 20250219 | 175100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 52 | 20250219 | 175000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 53 | 20250219 | 174900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 54 | 20250219 | 174800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 55 | 20250219 | 174700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 56 | 20250219 | 174600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 57 | 20250219 | 174500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 58 | 20250219 | 174400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 59 | 20250219 | 174300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 60 | 20250219 | 174200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 61 | 20250219 | 174100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 62 | 20250219 | 174000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 12621 |
| 63 | 20250219 | 173900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 64 | 20250219 | 173800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 65 | 20250219 | 173700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 66 | 20250219 | 173600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 67 | 20250219 | 173500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 68 | 20250219 | 173400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 69 | 20250219 | 173300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 70 | 20250219 | 173200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 71 | 20250219 | 173100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 72 | 20250219 | 173000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 73 | 20250219 | 172900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 74 | 20250219 | 172800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 75 | 20250219 | 172700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 76 | 20250219 | 172600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 77 | 20250219 | 172500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 78 | 20250219 | 172400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 79 | 20250219 | 172300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 80 | 20250219 | 172200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 81 | 20250219 | 172100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 82 | 20250219 | 172000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 83 | 20250219 | 171900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 84 | 20250219 | 171800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 85 | 20250219 | 171700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 86 | 20250219 | 171600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 87 | 20250219 | 171500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 88 | 20250219 | 171400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 89 | 20250219 | 171300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 90 | 20250219 | 171200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 91 | 20250219 | 171100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 92 | 20250219 | 171000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 12621 |
| 93 | 20250219 | 170900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 94 | 20250219 | 170800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 95 | 20250219 | 170700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 96 | 20250219 | 170600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 97 | 20250219 | 170500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 98 | 20250219 | 170400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 99 | 20250219 | 170300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 100 | 20250219 | 170200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 101 | 20250219 | 170100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 102 | 20250219 | 170000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 103 | 20250219 | 165900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 104 | 20250219 | 165800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 105 | 20250219 | 165700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 106 | 20250219 | 165600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 107 | 20250219 | 165500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 108 | 20250219 | 165400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 109 | 20250219 | 165300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 110 | 20250219 | 165200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 111 | 20250219 | 165100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 112 | 20250219 | 165000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 113 | 20250219 | 164900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 114 | 20250219 | 164800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 115 | 20250219 | 164700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 116 | 20250219 | 164600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 117 | 20250219 | 164500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 118 | 20250219 | 164400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 119 | 20250219 | 164300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 120 | 20250219 | 164200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 121 | 20250219 | 164100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 122 | 20250219 | 164000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 12621 |
| 123 | 20250219 | 163900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 124 | 20250219 | 163800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 125 | 20250219 | 163700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 126 | 20250219 | 163600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 127 | 20250219 | 163500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 128 | 20250219 | 163400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 129 | 20250219 | 163300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 130 | 20250219 | 163200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 131 | 20250219 | 163100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 132 | 20250219 | 163000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 133 | 20250219 | 162900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 134 | 20250219 | 162800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 135 | 20250219 | 162700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 136 | 20250219 | 162600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 137 | 20250219 | 162500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 138 | 20250219 | 162400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 139 | 20250219 | 162300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 140 | 20250219 | 162200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 141 | 20250219 | 162100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 142 | 20250219 | 162000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 143 | 20250219 | 161900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 144 | 20250219 | 161800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 145 | 20250219 | 161700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 146 | 20250219 | 161600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 147 | 20250219 | 161500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 148 | 20250219 | 161400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 149 | 20250219 | 161300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 150 | 20250219 | 161200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 151 | 20250219 | 161100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 152 | 20250219 | 161000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 12621 |
| 153 | 20250219 | 160900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 154 | 20250219 | 160800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 155 | 20250219 | 160700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 156 | 20250219 | 160600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 157 | 20250219 | 160500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 158 | 20250219 | 160400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 159 | 20250219 | 160300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 160 | 20250219 | 160200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 161 | 20250219 | 160100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 162 | 20250219 | 160000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 163 | 20250219 | 155900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 164 | 20250219 | 155800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 165 | 20250219 | 155700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 166 | 20250219 | 155600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 167 | 20250219 | 155500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 168 | 20250219 | 155400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 169 | 20250219 | 155300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 170 | 20250219 | 155200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 171 | 20250219 | 155100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 172 | 20250219 | 155000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 173 | 20250219 | 154900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 174 | 20250219 | 154800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 175 | 20250219 | 154700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 176 | 20250219 | 154600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 177 | 20250219 | 154500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 178 | 20250219 | 154400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 179 | 20250219 | 154300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 180 | 20250219 | 154200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 181 | 20250219 | 154100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 182 | 20250219 | 154000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 12621 |
| 183 | 20250219 | 153900 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 184 | 20250219 | 153800 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 185 | 20250219 | 153700 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 186 | 20250219 | 153600 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 187 | 20250219 | 153500 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 188 | 20250219 | 153400 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 189 | 20250219 | 153300 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 190 | 20250219 | 153200 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 191 | 20250219 | 153100 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 0 |
| 192 | 20250219 | 153000 | 1839091061 | 1740 | 1740 | 1740 | 1740 | 12621 |
| 193 | 20250219 | 152900 | 1817130521 | 1740 | 1740 | 1740 | 1740 | 0 |
| 194 | 20250219 | 152800 | 1817130521 | 1740 | 1740 | 1740 | 1740 | 0 |
| 195 | 20250219 | 152700 | 1817130521 | 1740 | 1740 | 1740 | 1740 | 0 |
| 196 | 20250219 | 152600 | 1817130521 | 1740 | 1740 | 1740 | 1740 | 0 |
| 197 | 20250219 | 152500 | 1817130521 | 1740 | 1740 | 1740 | 1740 | 0 |
| 198 | 20250219 | 152400 | 1817130521 | 1740 | 1740 | 1740 | 1740 | 0 |
| 199 | 20250219 | 152300 | 1817130521 | 1740 | 1740 | 1740 | 1740 | 0 |
| 200 | 20250219 | 152200 | 1817130521 | 1740 | 1740 | 1740 | 1740 | 0 |
| 201 | 20250219 | 152100 | 1817130521 | 1740 | 1740 | 1740 | 1740 | 0 |
| 202 | 20250219 | 152000 | 1817130521 | 1740 | 1740 | 1740 | 1740 | 0 |
| 203 | 20250219 | 151900 | 1817130521 | 1740 | 1741 | 1741 | 1740 | 11610 |
| 204 | 20250219 | 151800 | 1796922275 | 1741 | 1741 | 1742 | 1741 | 1758 |
| 205 | 20250219 | 151700 | 1793861577 | 1741 | 1741 | 1742 | 1741 | 4882 |
| 206 | 20250219 | 151600 | 1785359855 | 1741 | 1742 | 1742 | 1741 | 162 |
| 207 | 20250219 | 151500 | 1785077812 | 1742 | 1742 | 1742 | 1741 | 15918 |
| 208 | 20250219 | 151400 | 1757356801 | 1742 | 1742 | 1743 | 1742 | 4735 |
| 209 | 20250219 | 151300 | 1749108429 | 1741 | 1742 | 1742 | 1741 | 909 |
| 210 | 20250219 | 151200 | 1747525388 | 1742 | 1742 | 1743 | 1742 | 1000 |
| 211 | 20250219 | 151100 | 1745782407 | 1742 | 1743 | 1743 | 1742 | 28993 |
| 212 | 20250219 | 151000 | 1695264163 | 1743 | 1743 | 1744 | 1743 | 1335 |
| 213 | 20250219 | 150900 | 1692937187 | 1743 | 1742 | 1743 | 1742 | 1787 |
| 214 | 20250219 | 150800 | 1689822573 | 1742 | 1743 | 1743 | 1742 | 5314 |
| 215 | 20250219 | 150700 | 1680560485 | 1743 | 1743 | 1743 | 1742 | 428 |
| 216 | 20250219 | 150600 | 1679814489 | 1742 | 1741 | 1742 | 1740 | 1707 |
| 217 | 20250219 | 150500 | 1676842676 | 1740 | 1740 | 1740 | 1740 | 509 |
| 218 | 20250219 | 150400 | 1675957016 | 1741 | 1741 | 1741 | 1741 | 313 |
| 219 | 20250219 | 150300 | 1675412083 | 1741 | 1744 | 1744 | 1741 | 12203 |
| 220 | 20250219 | 150200 | 1654135856 | 1743 | 1744 | 1744 | 1743 | 2489 |
| 221 | 20250219 | 150100 | 1649795448 | 1744 | 1743 | 1744 | 1742 | 22725 |
| 222 | 20250219 | 150000 | 1610173537 | 1743 | 1742 | 1743 | 1742 | 745 |
| 223 | 20250219 | 145900 | 1608875203 | 1742 | 1740 | 1742 | 1740 | 7870 |
| 224 | 20250219 | 145800 | 1595172941 | 1740 | 1740 | 1740 | 1740 | 2 |
| 225 | 20250219 | 145700 | 1595169461 | 1738 | 1738 | 1739 | 1738 | 8091 |
| 226 | 20250219 | 145600 | 1581101733 | 1738 | 1738 | 1738 | 1737 | 1001 |
| 227 | 20250219 | 145500 | 1579361996 | 1738 | 1734 | 1738 | 1734 | 5290 |
| 228 | 20250219 | 145400 | 1570169132 | 1735 | 1736 | 1738 | 1735 | 7841 |
| 229 | 20250219 | 145300 | 1556560443 | 1739 | 1737 | 1739 | 1737 | 3110 |
| 230 | 20250219 | 145200 | 1551154355 | 1739 | 1739 | 1739 | 1737 | 2436 |
| 231 | 20250219 | 145100 | 1546922105 | 1738 | 1739 | 1739 | 1738 | 1002 |
| 232 | 20250219 | 145000 | 1545180627 | 1737 | 1739 | 1739 | 1737 | 1209 |
| 233 | 20250219 | 144900 | 1543079563 | 1739 | 1739 | 1739 | 1739 | 2067 |
| 234 | 20250219 | 144800 | 1539485050 | 1736 | 1739 | 1739 | 1736 | 2172 |
| 235 | 20250219 | 144700 | 1535713909 | 1739 | 1737 | 1739 | 1736 | 2324 |
| 236 | 20250219 | 144600 | 1531676126 | 1737 | 1737 | 1737 | 1737 | 2859 |
| 237 | 20250219 | 144500 | 1526710043 | 1737 | 1738 | 1738 | 1737 | 1243 |
| 238 | 20250219 | 144400 | 1524549991 | 1740 | 1740 | 1740 | 1740 | 3694 |
| 239 | 20250219 | 144300 | 1518122431 | 1740 | 1737 | 1740 | 1737 | 64 |
| 240 | 20250219 | 144200 | 1518011083 | 1736 | 1741 | 1741 | 1736 | 842 |
| 241 | 20250219 | 144100 | 1516545181 | 1736 | 1741 | 1744 | 1736 | 2062 |
| 242 | 20250219 | 144000 | 1512965081 | 1740 | 1737 | 1744 | 1736 | 11853 |
| 243 | 20250219 | 143900 | 1492344278 | 1737 | 1741 | 1741 | 1737 | 2 |
| 244 | 20250219 | 143800 | 1492340800 | 1742 | 1742 | 1744 | 1737 | 6309 |
| 245 | 20250219 | 143700 | 1481352783 | 1740 | 1736 | 1742 | 1736 | 40238 |
| 246 | 20250219 | 143600 | 1411408183 | 1736 | 1735 | 1736 | 1733 | 1149 |
| 247 | 20250219 | 143500 | 1409414886 | 1736 | 1733 | 1736 | 1733 | 581 |
| 248 | 20250219 | 143400 | 1408407148 | 1737 | 1729 | 1737 | 1729 | 149427 |
| 249 | 20250219 | 143300 | 1149706471 | 1729 | 1729 | 1729 | 1729 | 601 |
| 250 | 20250219 | 143200 | 1148667342 | 1729 | 1729 | 1729 | 1729 | 0 |
| 251 | 20250219 | 143100 | 1148667342 | 1729 | 1729 | 1729 | 1729 | 176 |
| 252 | 20250219 | 143000 | 1148363038 | 1729 | 1729 | 1729 | 1729 | 0 |
| 253 | 20250219 | 142900 | 1148363038 | 1729 | 1729 | 1730 | 1729 | 6344 |
| 254 | 20250219 | 142800 | 1137394173 | 1729 | 1729 | 1729 | 1729 | 0 |
| 255 | 20250219 | 142700 | 1137394173 | 1729 | 1729 | 1729 | 1729 | 1 |
| 256 | 20250219 | 142600 | 1137392444 | 1729 | 1729 | 1729 | 1729 | 100 |
| 257 | 20250219 | 142500 | 1137219544 | 1728 | 1727 | 1728 | 1727 | 704 |
| 258 | 20250219 | 142400 | 1136003033 | 1727 | 1727 | 1727 | 1727 | 6 |
| 259 | 20250219 | 142300 | 1135992671 | 1728 | 1729 | 1729 | 1728 | 20 |
| 260 | 20250219 | 142200 | 1135958101 | 1729 | 1729 | 1729 | 1727 | 6762 |
| 261 | 20250219 | 142100 | 1124273919 | 1729 | 1729 | 1729 | 1729 | 1653 |
| 262 | 20250219 | 142000 | 1121415882 | 1729 | 1729 | 1729 | 1729 | 51 |
| 263 | 20250219 | 141900 | 1121327703 | 1729 | 1729 | 1729 | 1729 | 1300 |
| 264 | 20250219 | 141800 | 1119080003 | 1730 | 1729 | 1730 | 1729 | 10509 |
| 265 | 20250219 | 141700 | 1100909842 | 1729 | 1728 | 1729 | 1727 | 559 |
| 266 | 20250219 | 141600 | 1099943904 | 1727 | 1727 | 1727 | 1727 | 300 |
| 267 | 20250219 | 141500 | 1099425804 | 1728 | 1728 | 1728 | 1728 | 2345 |
| 268 | 20250219 | 141400 | 1095373644 | 1728 | 1728 | 1728 | 1728 | 561 |
| 269 | 20250219 | 141300 | 1094404236 | 1728 | 1728 | 1728 | 1728 | 801 |
| 270 | 20250219 | 141200 | 1093020108 | 1728 | 1728 | 1728 | 1728 | 5545 |
| 271 | 20250219 | 141100 | 1083438348 | 1729 | 1729 | 1729 | 1729 | 0 |
| 272 | 20250219 | 141000 | 1083438348 | 1729 | 1729 | 1729 | 1729 | 139 |
| 273 | 20250219 | 140900 | 1083198017 | 1729 | 1729 | 1729 | 1729 | 0 |
| 274 | 20250219 | 140800 | 1083198017 | 1729 | 1729 | 1729 | 1729 | 909 |
| 275 | 20250219 | 140700 | 1081626356 | 1729 | 1729 | 1729 | 1729 | 229 |
| 276 | 20250219 | 140600 | 1081230415 | 1729 | 1729 | 1729 | 1729 | 0 |
| 277 | 20250219 | 140500 | 1081230415 | 1729 | 1729 | 1729 | 1729 | 3489 |
| 278 | 20250219 | 140400 | 1075197934 | 1729 | 1729 | 1729 | 1729 | 957 |
| 279 | 20250219 | 140300 | 1073543281 | 1729 | 1729 | 1729 | 1729 | 302 |
| 280 | 20250219 | 140200 | 1073021123 | 1729 | 1729 | 1729 | 1729 | 200 |
| 281 | 20250219 | 140100 | 1072675323 | 1729 | 1729 | 1730 | 1729 | 568 |
| 282 | 20250219 | 140000 | 1071693213 | 1729 | 1729 | 1729 | 1729 | 0 |
| 283 | 20250219 | 135900 | 1071693213 | 1729 | 1729 | 1729 | 1729 | 1000 |
| 284 | 20250219 | 135800 | 1069964213 | 1729 | 1729 | 1729 | 1729 | 1077 |
| 285 | 20250219 | 135700 | 1068102080 | 1729 | 1729 | 1729 | 1729 | 251 |
| 286 | 20250219 | 135600 | 1067668101 | 1730 | 1728 | 1730 | 1728 | 503 |
| 287 | 20250219 | 135500 | 1066798911 | 1728 | 1728 | 1730 | 1728 | 12573 |
| 288 | 20250219 | 135400 | 1045055966 | 1728 | 1727 | 1728 | 1727 | 32 |
| 289 | 20250219 | 135300 | 1045000700 | 1727 | 1727 | 1727 | 1727 | 3 |
| 290 | 20250219 | 135200 | 1044995519 | 1729 | 1727 | 1729 | 1727 | 311 |
| 291 | 20250219 | 135100 | 1044458307 | 1727 | 1727 | 1727 | 1727 | 120 |
| 292 | 20250219 | 135000 | 1044251067 | 1726 | 1726 | 1726 | 1726 | 43 |
| 293 | 20250219 | 134900 | 1044176849 | 1727 | 1727 | 1727 | 1727 | 1000 |
| 294 | 20250219 | 134800 | 1042449849 | 1727 | 1728 | 1728 | 1727 | 21 |
| 295 | 20250219 | 134700 | 1042413562 | 1728 | 1728 | 1728 | 1728 | 42 |
| 296 | 20250219 | 134600 | 1042340986 | 1727 | 1727 | 1727 | 1727 | 2000 |
| 297 | 20250219 | 134500 | 1038886986 | 1727 | 1727 | 1727 | 1727 | 1252 |
| 298 | 20250219 | 134400 | 1036724782 | 1727 | 1727 | 1727 | 1727 | 5000 |
| 299 | 20250219 | 134300 | 1028089782 | 1727 | 1727 | 1727 | 1727 | 1974 |
| 300 | 20250219 | 134200 | 1024680684 | 1727 | 1730 | 1730 | 1727 | 2011 |
| 301 | 20250219 | 134100 | 1021207654 | 1728 | 1728 | 1728 | 1728 | 2577 |
| 302 | 20250219 | 134000 | 1016754598 | 1728 | 1729 | 1729 | 1728 | 1419 |
| 303 | 20250219 | 133900 | 1014302143 | 1729 | 1729 | 1729 | 1729 | 3575 |
| 304 | 20250219 | 133800 | 1008120968 | 1730 | 1729 | 1730 | 1729 | 909 |
| 305 | 20250219 | 133700 | 1006548506 | 1730 | 1730 | 1730 | 1730 | 437 |
| 306 | 20250219 | 133600 | 1005792496 | 1730 | 1730 | 1730 | 1730 | 1 |
| 307 | 20250219 | 133500 | 1005790766 | 1729 | 1730 | 1730 | 1729 | 4492 |
| 308 | 20250219 | 133400 | 998024048 | 1730 | 1729 | 1730 | 1729 | 12 |
| 309 | 20250219 | 133300 | 998003289 | 1729 | 1729 | 1729 | 1729 | 0 |
| 310 | 20250219 | 133200 | 998003289 | 1729 | 1729 | 1729 | 1729 | 0 |
| 311 | 20250219 | 133100 | 998003289 | 1729 | 1729 | 1729 | 1729 | 245 |
| 312 | 20250219 | 133000 | 997579684 | 1729 | 1729 | 1729 | 1729 | 40 |
| 313 | 20250219 | 132900 | 997510524 | 1729 | 1729 | 1729 | 1729 | 1753 |
| 314 | 20250219 | 132800 | 994479587 | 1729 | 1729 | 1729 | 1729 | 5607 |
| 315 | 20250219 | 132700 | 984785084 | 1729 | 1729 | 1729 | 1729 | 4858 |
| 316 | 20250219 | 132600 | 976385602 | 1729 | 1729 | 1729 | 1729 | 1578 |
| 317 | 20250219 | 132500 | 973657240 | 1728 | 1727 | 1728 | 1727 | 4091 |
| 318 | 20250219 | 132400 | 966591012 | 1728 | 1728 | 1728 | 1728 | 158 |
| 319 | 20250219 | 132300 | 966317988 | 1727 | 1728 | 1728 | 1727 | 1111 |
| 320 | 20250219 | 132200 | 964399281 | 1728 | 1728 | 1728 | 1728 | 456 |
| 321 | 20250219 | 132100 | 963611313 | 1728 | 1728 | 1728 | 1728 | 1473 |
| 322 | 20250219 | 132000 | 961065969 | 1728 | 1728 | 1728 | 1728 | 221 |
| 323 | 20250219 | 131900 | 960684081 | 1728 | 1727 | 1728 | 1727 | 1511 |
| 324 | 20250219 | 131800 | 958074583 | 1728 | 1728 | 1728 | 1728 | 0 |
| 325 | 20250219 | 131700 | 958074583 | 1728 | 1728 | 1728 | 1728 | 24 |
| 326 | 20250219 | 131600 | 958033111 | 1727 | 1728 | 1728 | 1727 | 1251 |
| 327 | 20250219 | 131500 | 955871484 | 1727 | 1728 | 1728 | 1727 | 47 |
| 328 | 20250219 | 131400 | 955790269 | 1728 | 1728 | 1728 | 1727 | 420 |
| 329 | 20250219 | 131300 | 955064510 | 1728 | 1728 | 1728 | 1728 | 406 |
| 330 | 20250219 | 131200 | 954362942 | 1729 | 1729 | 1729 | 1728 | 1619 |
| 331 | 20250219 | 131100 | 951565191 | 1729 | 1729 | 1729 | 1729 | 315 |
| 332 | 20250219 | 131000 | 951020556 | 1729 | 1729 | 1729 | 1729 | 320 |
| 333 | 20250219 | 130900 | 950467276 | 1729 | 1729 | 1729 | 1728 | 1002 |
| 334 | 20250219 | 130800 | 948735818 | 1728 | 1728 | 1728 | 1728 | 1927 |
| 335 | 20250219 | 130700 | 945405962 | 1728 | 1728 | 1728 | 1728 | 300 |
| 336 | 20250219 | 130600 | 944887562 | 1729 | 1728 | 1729 | 1728 | 52 |
| 337 | 20250219 | 130500 | 944797655 | 1728 | 1728 | 1728 | 1728 | 220 |
| 338 | 20250219 | 130400 | 944417495 | 1728 | 1725 | 1728 | 1725 | 41404 |
| 339 | 20250219 | 130300 | 872934022 | 1724 | 1724 | 1724 | 1724 | 1000 |
| 340 | 20250219 | 130200 | 871210022 | 1724 | 1724 | 1724 | 1724 | 393 |
| 341 | 20250219 | 130100 | 870532490 | 1724 | 1724 | 1724 | 1724 | 2528 |
| 342 | 20250219 | 130000 | 866174218 | 1725 | 1725 | 1725 | 1725 | 2 |
| 343 | 20250219 | 125900 | 866170768 | 1725 | 1725 | 1725 | 1725 | 201 |
| 344 | 20250219 | 125800 | 865824043 | 1725 | 1725 | 1725 | 1724 | 1717 |
| 345 | 20250219 | 125700 | 862863565 | 1725 | 1725 | 1725 | 1725 | 1130 |
| 346 | 20250219 | 125600 | 860914315 | 1725 | 1725 | 1725 | 1725 | 52 |
| 347 | 20250219 | 125500 | 860824615 | 1725 | 1725 | 1725 | 1725 | 200 |
| 348 | 20250219 | 125400 | 860479615 | 1725 | 1725 | 1725 | 1725 | 0 |
| 349 | 20250219 | 125300 | 860479615 | 1725 | 1725 | 1725 | 1725 | 0 |
| 350 | 20250219 | 125200 | 860479615 | 1725 | 1726 | 1726 | 1725 | 207 |
| 351 | 20250219 | 125100 | 860122533 | 1726 | 1726 | 1726 | 1726 | 600 |
| 352 | 20250219 | 125000 | 859086933 | 1725 | 1725 | 1725 | 1725 | 3971 |
| 353 | 20250219 | 124900 | 852236958 | 1726 | 1726 | 1726 | 1726 | 0 |
| 354 | 20250219 | 124800 | 852236958 | 1726 | 1726 | 1726 | 1726 | 20 |
| 355 | 20250219 | 124700 | 852202438 | 1725 | 1725 | 1725 | 1725 | 2678 |
| 356 | 20250219 | 124600 | 847582888 | 1725 | 1725 | 1725 | 1725 | 2 |
| 357 | 20250219 | 124500 | 847579438 | 1725 | 1725 | 1726 | 1725 | 431 |
| 358 | 20250219 | 124400 | 846835955 | 1726 | 1726 | 1726 | 1726 | 367 |
| 359 | 20250219 | 124300 | 846202513 | 1726 | 1726 | 1726 | 1726 | 57 |
| 360 | 20250219 | 124200 | 846104131 | 1725 | 1726 | 1726 | 1725 | 2343 |
| 361 | 20250219 | 124100 | 842061113 | 1726 | 1725 | 1726 | 1725 | 165 |
| 362 | 20250219 | 124000 | 841776487 | 1725 | 1725 | 1725 | 1725 | 81 |
| 363 | 20250219 | 123900 | 841636762 | 1725 | 1725 | 1725 | 1725 | 147 |
| 364 | 20250219 | 123800 | 841383187 | 1725 | 1725 | 1725 | 1725 | 0 |
| 365 | 20250219 | 123700 | 841383187 | 1725 | 1724 | 1725 | 1724 | 205 |
| 366 | 20250219 | 123600 | 841029762 | 1726 | 1726 | 1726 | 1726 | 94 |
| 367 | 20250219 | 123500 | 840867518 | 1727 | 1727 | 1727 | 1727 | 0 |
| 368 | 20250219 | 123400 | 840867518 | 1727 | 1727 | 1727 | 1727 | 21 |
| 369 | 20250219 | 123300 | 840831251 | 1727 | 1727 | 1727 | 1727 | 501 |
| 370 | 20250219 | 123200 | 839966024 | 1725 | 1725 | 1725 | 1725 | 1065 |
| 371 | 20250219 | 123100 | 838128899 | 1725 | 1725 | 1725 | 1725 | 0 |
| 372 | 20250219 | 123000 | 838128899 | 1725 | 1725 | 1725 | 1725 | 3484 |
| 373 | 20250219 | 122900 | 832118999 | 1725 | 1725 | 1725 | 1725 | 2 |
| 374 | 20250219 | 122800 | 832115549 | 1725 | 1725 | 1725 | 1725 | 0 |
| 375 | 20250219 | 122700 | 832115549 | 1725 | 1725 | 1725 | 1725 | 0 |
| 376 | 20250219 | 122600 | 832115549 | 1725 | 1725 | 1725 | 1725 | 3000 |
| 377 | 20250219 | 122500 | 826940549 | 1725 | 1727 | 1727 | 1725 | 39 |
| 378 | 20250219 | 122400 | 826873244 | 1727 | 1727 | 1727 | 1727 | 2 |
| 379 | 20250219 | 122300 | 826869790 | 1727 | 1727 | 1727 | 1727 | 212 |
| 380 | 20250219 | 122200 | 826503666 | 1727 | 1726 | 1727 | 1726 | 7294 |
| 381 | 20250219 | 122100 | 813913953 | 1726 | 1726 | 1726 | 1726 | 8890 |
| 382 | 20250219 | 122000 | 798569813 | 1726 | 1727 | 1727 | 1726 | 3146 |
| 383 | 20250219 | 121900 | 793139211 | 1727 | 1727 | 1727 | 1727 | 4767 |
| 384 | 20250219 | 121800 | 784906602 | 1727 | 1727 | 1727 | 1727 | 4173 |
| 385 | 20250219 | 121700 | 777699831 | 1727 | 1727 | 1727 | 1727 | 130 |
| 386 | 20250219 | 121600 | 777475321 | 1726 | 1726 | 1726 | 1726 | 56 |
| 387 | 20250219 | 121500 | 777378665 | 1726 | 1726 | 1726 | 1726 | 21 |
| 388 | 20250219 | 121400 | 777342419 | 1726 | 1726 | 1726 | 1726 | 1203 |
| 389 | 20250219 | 121300 | 775266041 | 1726 | 1726 | 1726 | 1726 | 19 |
| 390 | 20250219 | 121200 | 775233247 | 1726 | 1726 | 1726 | 1726 | 0 |
| 391 | 20250219 | 121100 | 775233247 | 1726 | 1726 | 1726 | 1726 | 0 |
| 392 | 20250219 | 121000 | 775233247 | 1726 | 1726 | 1726 | 1726 | 1248 |
| 393 | 20250219 | 120900 | 773079199 | 1726 | 1726 | 1726 | 1726 | 50 |
| 394 | 20250219 | 120800 | 772992899 | 1726 | 1726 | 1726 | 1726 | 50 |
| 395 | 20250219 | 120700 | 772906599 | 1725 | 1725 | 1725 | 1725 | 275 |
| 396 | 20250219 | 120600 | 772432224 | 1725 | 1725 | 1725 | 1725 | 0 |
| 397 | 20250219 | 120500 | 772432224 | 1725 | 1725 | 1725 | 1725 | 100 |
| 398 | 20250219 | 120400 | 772259724 | 1725 | 1725 | 1725 | 1724 | 7307 |
| 399 | 20250219 | 120300 | 759662022 | 1725 | 1725 | 1725 | 1725 | 18 |
| 400 | 20250219 | 120200 | 759630972 | 1725 | 1725 | 1725 | 1725 | 1738 |
| 401 | 20250219 | 120100 | 756632922 | 1725 | 1726 | 1726 | 1725 | 370 |
| 402 | 20250219 | 120000 | 755994651 | 1725 | 1725 | 1725 | 1725 | 4 |
| 403 | 20250219 | 115900 | 755987751 | 1726 | 1726 | 1726 | 1726 | 237 |
| 404 | 20250219 | 115800 | 755578689 | 1726 | 1726 | 1726 | 1726 | 0 |
| 405 | 20250219 | 115700 | 755578689 | 1726 | 1725 | 1726 | 1725 | 157 |
| 406 | 20250219 | 115600 | 755307749 | 1726 | 1726 | 1726 | 1726 | 4 |
| 407 | 20250219 | 115500 | 755300845 | 1725 | 1726 | 1726 | 1725 | 2019 |
| 408 | 20250219 | 115400 | 751817805 | 1726 | 1726 | 1726 | 1726 | 1 |
| 409 | 20250219 | 115300 | 751816079 | 1726 | 1726 | 1727 | 1726 | 30 |
| 410 | 20250219 | 115200 | 751764289 | 1725 | 1726 | 1726 | 1725 | 3919 |
| 411 | 20250219 | 115100 | 745000193 | 1727 | 1727 | 1727 | 1726 | 2375 |
| 412 | 20250219 | 115000 | 740899578 | 1727 | 1727 | 1727 | 1727 | 0 |
| 413 | 20250219 | 114900 | 740899578 | 1727 | 1727 | 1727 | 1727 | 21 |
| 414 | 20250219 | 114800 | 740863311 | 1728 | 1728 | 1728 | 1728 | 100 |
| 415 | 20250219 | 114700 | 740690511 | 1728 | 1729 | 1729 | 1728 | 915 |
| 416 | 20250219 | 114600 | 739108530 | 1729 | 1728 | 1729 | 1728 | 2550 |
| 417 | 20250219 | 114500 | 734699630 | 1729 | 1729 | 1729 | 1729 | 6 |
| 418 | 20250219 | 114400 | 734689256 | 1726 | 1726 | 1726 | 1726 | 0 |
| 419 | 20250219 | 114300 | 734689256 | 1726 | 1729 | 1729 | 1726 | 9 |
| 420 | 20250219 | 114200 | 734673707 | 1729 | 1726 | 1729 | 1726 | 29391 |
| 421 | 20250219 | 114100 | 683894775 | 1725 | 1725 | 1725 | 1725 | 400 |
| 422 | 20250219 | 114000 | 683204775 | 1725 | 1726 | 1726 | 1725 | 641 |
| 423 | 20250219 | 113900 | 682099010 | 1726 | 1726 | 1726 | 1726 | 1000 |
| 424 | 20250219 | 113800 | 680373010 | 1725 | 1725 | 1725 | 1725 | 500 |
| 425 | 20250219 | 113700 | 679510510 | 1725 | 1726 | 1726 | 1725 | 502 |
| 426 | 20250219 | 113600 | 678644558 | 1725 | 1724 | 1725 | 1724 | 1388 |
| 427 | 20250219 | 113500 | 676250418 | 1725 | 1725 | 1725 | 1725 | 200 |
| 428 | 20250219 | 113400 | 675905418 | 1725 | 1725 | 1725 | 1725 | 0 |
| 429 | 20250219 | 113300 | 675905418 | 1725 | 1725 | 1725 | 1725 | 96 |
| 430 | 20250219 | 113200 | 675739818 | 1725 | 1725 | 1725 | 1725 | 5 |
| 431 | 20250219 | 113100 | 675731193 | 1725 | 1726 | 1726 | 1725 | 51 |
| 432 | 20250219 | 113000 | 675643217 | 1726 | 1724 | 1726 | 1724 | 1004 |
| 433 | 20250219 | 112900 | 673912313 | 1724 | 1724 | 1724 | 1724 | 0 |
| 434 | 20250219 | 112800 | 673912313 | 1724 | 1724 | 1724 | 1724 | 0 |
| 435 | 20250219 | 112700 | 673912313 | 1724 | 1724 | 1724 | 1724 | 0 |
| 436 | 20250219 | 112600 | 673912313 | 1724 | 1724 | 1724 | 1724 | 0 |
| 437 | 20250219 | 112500 | 673912313 | 1724 | 1727 | 1727 | 1724 | 604 |
| 438 | 20250219 | 112400 | 672870853 | 1727 | 1724 | 1727 | 1724 | 702 |
| 439 | 20250219 | 112300 | 671659105 | 1724 | 1726 | 1726 | 1724 | 5000 |
| 440 | 20250219 | 112200 | 663036593 | 1727 | 1727 | 1727 | 1727 | 200 |
| 441 | 20250219 | 112100 | 662691193 | 1727 | 1725 | 1727 | 1725 | 137 |
| 442 | 20250219 | 112000 | 662454636 | 1725 | 1725 | 1725 | 1725 | 201 |
| 443 | 20250219 | 111900 | 662107911 | 1727 | 1727 | 1727 | 1727 | 50 |
| 444 | 20250219 | 111800 | 662021561 | 1727 | 1727 | 1727 | 1727 | 1 |
| 445 | 20250219 | 111700 | 662019834 | 1724 | 1724 | 1724 | 1724 | 0 |
| 446 | 20250219 | 111600 | 662019834 | 1724 | 1724 | 1724 | 1724 | 283 |
| 447 | 20250219 | 111500 | 661531942 | 1724 | 1724 | 1724 | 1724 | 0 |
| 448 | 20250219 | 111400 | 661531942 | 1724 | 1726 | 1726 | 1724 | 440 |
| 449 | 20250219 | 111300 | 660773291 | 1726 | 1726 | 1726 | 1726 | 10 |
| 450 | 20250219 | 111200 | 660756031 | 1727 | 1727 | 1727 | 1727 | 5 |
| 451 | 20250219 | 111100 | 660747396 | 1726 | 1726 | 1726 | 1726 | 1000 |
| 452 | 20250219 | 111000 | 659021396 | 1725 | 1725 | 1726 | 1725 | 4366 |
| 453 | 20250219 | 110900 | 651487538 | 1726 | 1726 | 1726 | 1726 | 492 |
| 454 | 20250219 | 110800 | 650638346 | 1726 | 1726 | 1726 | 1726 | 548 |
| 455 | 20250219 | 110700 | 649692498 | 1726 | 1727 | 1727 | 1726 | 101 |
| 456 | 20250219 | 110600 | 649518121 | 1729 | 1726 | 1729 | 1726 | 14447 |
| 457 | 20250219 | 110500 | 624562627 | 1726 | 1725 | 1727 | 1725 | 26453 |
| 458 | 20250219 | 110400 | 578924911 | 1722 | 1725 | 1725 | 1722 | 61 |
| 459 | 20250219 | 110300 | 578819866 | 1724 | 1722 | 1724 | 1722 | 520 |
| 460 | 20250219 | 110200 | 577924326 | 1723 | 1723 | 1723 | 1723 | 7 |
| 461 | 20250219 | 110100 | 577912265 | 1723 | 1723 | 1723 | 1722 | 8809 |
| 462 | 20250219 | 110000 | 562742368 | 1723 | 1725 | 1725 | 1723 | 2756 |
| 463 | 20250219 | 105900 | 557993778 | 1725 | 1724 | 1725 | 1724 | 4902 |
| 464 | 20250219 | 105800 | 549539730 | 1725 | 1725 | 1725 | 1725 | 0 |
| 465 | 20250219 | 105700 | 549539730 | 1725 | 1725 | 1725 | 1725 | 0 |
| 466 | 20250219 | 105600 | 549539730 | 1725 | 1725 | 1725 | 1725 | 200 |
| 467 | 20250219 | 105500 | 549194730 | 1725 | 1725 | 1725 | 1725 | 2 |
| 468 | 20250219 | 105400 | 549191280 | 1725 | 1725 | 1725 | 1725 | 505 |
| 469 | 20250219 | 105300 | 548320155 | 1725 | 1725 | 1725 | 1725 | 50 |
| 470 | 20250219 | 105200 | 548233905 | 1724 | 1725 | 1725 | 1724 | 198 |
| 471 | 20250219 | 105100 | 547892461 | 1724 | 1724 | 1724 | 1724 | 39 |
| 472 | 20250219 | 105000 | 547825225 | 1724 | 1724 | 1724 | 1724 | 1010 |
| 473 | 20250219 | 104900 | 546083985 | 1725 | 1725 | 1725 | 1725 | 13 |
| 474 | 20250219 | 104800 | 546061560 | 1725 | 1724 | 1725 | 1724 | 2520 |
| 475 | 20250219 | 104700 | 541717060 | 1724 | 1724 | 1724 | 1724 | 0 |
| 476 | 20250219 | 104600 | 541717060 | 1724 | 1724 | 1724 | 1724 | 2050 |
| 477 | 20250219 | 104500 | 538182860 | 1724 | 1724 | 1724 | 1724 | 107 |
| 478 | 20250219 | 104400 | 537998392 | 1724 | 1723 | 1724 | 1723 | 1940 |
| 479 | 20250219 | 104300 | 534653857 | 1723 | 1724 | 1724 | 1723 | 305 |
| 480 | 20250219 | 104200 | 534128040 | 1725 | 1725 | 1725 | 1725 | 1000 |
| 481 | 20250219 | 104100 | 532403040 | 1725 | 1725 | 1725 | 1725 | 390 |
| 482 | 20250219 | 104000 | 531730290 | 1725 | 1725 | 1725 | 1724 | 2850 |
| 483 | 20250219 | 103900 | 526815577 | 1724 | 1724 | 1726 | 1723 | 1091 |
| 484 | 20250219 | 103800 | 524935668 | 1726 | 1726 | 1726 | 1723 | 958 |
| 485 | 20250219 | 103700 | 523283129 | 1723 | 1726 | 1726 | 1723 | 610 |
| 486 | 20250219 | 103600 | 522231459 | 1726 | 1726 | 1726 | 1726 | 1 |
| 487 | 20250219 | 103500 | 522229733 | 1723 | 1724 | 1724 | 1723 | 2711 |
| 488 | 20250219 | 103400 | 517556640 | 1724 | 1725 | 1726 | 1724 | 153 |
| 489 | 20250219 | 103300 | 517292816 | 1725 | 1726 | 1726 | 1725 | 1544 |
| 490 | 20250219 | 103200 | 514629415 | 1725 | 1726 | 1726 | 1725 | 1050 |
| 491 | 20250219 | 103100 | 512817528 | 1726 | 1727 | 1727 | 1726 | 2304 |
| 492 | 20250219 | 103000 | 508840784 | 1727 | 1727 | 1727 | 1727 | 2118 |
| 493 | 20250219 | 102900 | 505182998 | 1727 | 1727 | 1727 | 1726 | 6717 |
| 494 | 20250219 | 102800 | 493583453 | 1726 | 1726 | 1726 | 1726 | 15276 |
| 495 | 20250219 | 102700 | 467217077 | 1726 | 1726 | 1726 | 1723 | 1287 |
| 496 | 20250219 | 102600 | 464997881 | 1725 | 1724 | 1725 | 1724 | 698 |
| 497 | 20250219 | 102500 | 463794381 | 1724 | 1724 | 1724 | 1724 | 3790 |
| 498 | 20250219 | 102400 | 457260421 | 1724 | 1724 | 1724 | 1723 | 5056 |
| 499 | 20250219 | 102300 | 448544069 | 1724 | 1725 | 1725 | 1724 | 951 |
| 500 | 20250219 | 102200 | 446904544 | 1727 | 1727 | 1727 | 1727 | 2927 |
| 501 | 20250219 | 102100 | 441849615 | 1725 | 1726 | 1726 | 1725 | 5245 |
| 502 | 20250219 | 102000 | 432796981 | 1726 | 1725 | 1726 | 1725 | 1034 |
| 503 | 20250219 | 101900 | 431012668 | 1726 | 1725 | 1726 | 1725 | 701 |
| 504 | 20250219 | 101800 | 429802972 | 1725 | 1725 | 1725 | 1724 | 1211 |
| 505 | 20250219 | 101700 | 427714027 | 1725 | 1726 | 1726 | 1725 | 18 |
| 506 | 20250219 | 101600 | 427682976 | 1727 | 1726 | 1727 | 1726 | 3001 |
| 507 | 20250219 | 101500 | 422503249 | 1726 | 1726 | 1726 | 1725 | 4 |
| 508 | 20250219 | 101400 | 422496346 | 1725 | 1725 | 1725 | 1725 | 3953 |
| 509 | 20250219 | 101300 | 415677421 | 1723 | 1725 | 1725 | 1723 | 458 |
| 510 | 20250219 | 101200 | 414887970 | 1725 | 1724 | 1725 | 1723 | 2391 |
| 511 | 20250219 | 101100 | 410766157 | 1724 | 1723 | 1724 | 1723 | 2082 |
| 512 | 20250219 | 101000 | 407178868 | 1723 | 1723 | 1723 | 1723 | 3972 |
| 513 | 20250219 | 100900 | 400335112 | 1723 | 1723 | 1723 | 1723 | 3177 |
| 514 | 20250219 | 100800 | 394861141 | 1723 | 1722 | 1723 | 1722 | 2280 |
| 515 | 20250219 | 100700 | 390934979 | 1721 | 1722 | 1722 | 1720 | 18388 |
| 516 | 20250219 | 100600 | 359303070 | 1722 | 1722 | 1722 | 1721 | 897 |
| 517 | 20250219 | 100500 | 357758496 | 1723 | 1723 | 1723 | 1723 | 3192 |
| 518 | 20250219 | 100400 | 352258680 | 1723 | 1723 | 1723 | 1722 | 1494 |
| 519 | 20250219 | 100300 | 349684718 | 1723 | 1722 | 1723 | 1722 | 2006 |
| 520 | 20250219 | 100200 | 346230383 | 1721 | 1723 | 1723 | 1721 | 83 |
| 521 | 20250219 | 100100 | 346087508 | 1723 | 1722 | 1723 | 1722 | 555 |
| 522 | 20250219 | 100000 | 345131244 | 1722 | 1721 | 1723 | 1721 | 2807 |
| 523 | 20250219 | 095900 | 340297049 | 1721 | 1720 | 1721 | 1720 | 1345 |
| 524 | 20250219 | 095800 | 337982354 | 1720 | 1721 | 1721 | 1720 | 1896 |
| 525 | 20250219 | 095700 | 334720733 | 1720 | 1720 | 1720 | 1720 | 5606 |
| 526 | 20250219 | 095600 | 325078413 | 1719 | 1720 | 1720 | 1719 | 97 |
| 527 | 20250219 | 095500 | 324911605 | 1720 | 1720 | 1720 | 1719 | 2466 |
| 528 | 20250219 | 095400 | 320671125 | 1720 | 1720 | 1720 | 1719 | 802 |
| 529 | 20250219 | 095300 | 319292085 | 1720 | 1720 | 1720 | 1719 | 1267 |
| 530 | 20250219 | 095200 | 317112855 | 1720 | 1720 | 1720 | 1720 | 4 |
| 531 | 20250219 | 095100 | 317105975 | 1719 | 1720 | 1720 | 1719 | 339 |
| 532 | 20250219 | 095000 | 316523219 | 1720 | 1720 | 1720 | 1720 | 2055 |
| 533 | 20250219 | 094900 | 312988619 | 1720 | 1720 | 1721 | 1718 | 13546 |
| 534 | 20250219 | 094800 | 289698380 | 1720 | 1718 | 1720 | 1717 | 10086 |
| 535 | 20250219 | 094700 | 272363906 | 1718 | 1717 | 1718 | 1717 | 620 |
| 536 | 20250219 | 094600 | 271298919 | 1718 | 1718 | 1718 | 1718 | 372 |
| 537 | 20250219 | 094500 | 270659823 | 1719 | 1717 | 1719 | 1716 | 6209 |
| 538 | 20250219 | 094400 | 259997224 | 1716 | 1716 | 1716 | 1716 | 71 |
| 539 | 20250219 | 094300 | 259875388 | 1717 | 1715 | 1717 | 1715 | 923 |
| 540 | 20250219 | 094200 | 258291507 | 1715 | 1717 | 1717 | 1715 | 2634 |
| 541 | 20250219 | 094100 | 253771139 | 1715 | 1717 | 1717 | 1715 | 5693 |
| 542 | 20250219 | 094000 | 244002013 | 1717 | 1716 | 1717 | 1716 | 383 |
| 543 | 20250219 | 093900 | 243344572 | 1716 | 1716 | 1717 | 1716 | 1040 |
| 544 | 20250219 | 093800 | 241559902 | 1717 | 1716 | 1717 | 1716 | 1963 |
| 545 | 20250219 | 093700 | 238191393 | 1716 | 1717 | 1717 | 1716 | 77 |
| 546 | 20250219 | 093600 | 238059259 | 1717 | 1717 | 1717 | 1716 | 1228 |
| 547 | 20250219 | 093500 | 235951493 | 1717 | 1718 | 1718 | 1717 | 304 |
| 548 | 20250219 | 093400 | 235429325 | 1718 | 1716 | 1718 | 1714 | 3368 |
| 549 | 20250219 | 093300 | 229649869 | 1717 | 1717 | 1717 | 1717 | 86 |
| 550 | 20250219 | 093200 | 229502207 | 1717 | 1717 | 1717 | 1717 | 45 |
| 551 | 20250219 | 093100 | 229424942 | 1717 | 1717 | 1717 | 1717 | 1012 |
| 552 | 20250219 | 093000 | 227687338 | 1717 | 1715 | 1717 | 1715 | 1020 |
| 553 | 20250219 | 092900 | 225937998 | 1715 | 1717 | 1717 | 1713 | 10269 |
| 554 | 20250219 | 092800 | 208332809 | 1717 | 1717 | 1717 | 1717 | 1 |
| 555 | 20250219 | 092700 | 208331092 | 1715 | 1716 | 1716 | 1715 | 3356 |
| 556 | 20250219 | 092600 | 202574143 | 1716 | 1717 | 1717 | 1716 | 94 |
| 557 | 20250219 | 092500 | 202412832 | 1715 | 1715 | 1716 | 1715 | 566 |
| 558 | 20250219 | 092400 | 201442140 | 1715 | 1717 | 1717 | 1715 | 2100 |
| 559 | 20250219 | 092300 | 197840074 | 1717 | 1716 | 1717 | 1716 | 1073 |
| 560 | 20250219 | 092200 | 195998182 | 1717 | 1713 | 1717 | 1713 | 341 |
| 561 | 20250219 | 092100 | 195413955 | 1713 | 1717 | 1717 | 1713 | 2132 |
| 562 | 20250219 | 092000 | 191761711 | 1717 | 1714 | 1717 | 1713 | 6874 |
| 563 | 20250219 | 091900 | 179980995 | 1714 | 1718 | 1718 | 1714 | 2090 |
| 564 | 20250219 | 091800 | 176396148 | 1718 | 1718 | 1718 | 1715 | 2852 |
| 565 | 20250219 | 091700 | 171504714 | 1719 | 1716 | 1719 | 1715 | 10541 |
| 566 | 20250219 | 091600 | 153406448 | 1716 | 1716 | 1716 | 1716 | 666 |
| 567 | 20250219 | 091500 | 152263592 | 1716 | 1720 | 1720 | 1716 | 434 |
| 568 | 20250219 | 091400 | 151517558 | 1720 | 1719 | 1720 | 1715 | 3000 |
| 569 | 20250219 | 091300 | 146372408 | 1715 | 1717 | 1717 | 1715 | 23205 |
| 570 | 20250219 | 091200 | 106569737 | 1717 | 1718 | 1718 | 1717 | 5332 |
| 571 | 20250219 | 091100 | 97411209 | 1717 | 1719 | 1719 | 1717 | 7625 |
| 572 | 20250219 | 091000 | 84311963 | 1718 | 1719 | 1719 | 1718 | 723 |
| 573 | 20250219 | 090900 | 83069824 | 1720 | 1720 | 1720 | 1720 | 36 |
| 574 | 20250219 | 090800 | 83007904 | 1720 | 1719 | 1720 | 1719 | 2652 |
| 575 | 20250219 | 090700 | 78448128 | 1719 | 1719 | 1719 | 1719 | 1048 |
| 576 | 20250219 | 090600 | 76646616 | 1716 | 1716 | 1716 | 1715 | 5619 |
| 577 | 20250219 | 090500 | 67004796 | 1715 | 1720 | 1720 | 1715 | 1063 |
| 578 | 20250219 | 090400 | 65181436 | 1720 | 1715 | 1720 | 1715 | 711 |
| 579 | 20250219 | 090300 | 63961270 | 1715 | 1716 | 1718 | 1714 | 3419 |
| 580 | 20250219 | 090200 | 58092220 | 1714 | 1714 | 1718 | 1714 | 2652 |
| 581 | 20250219 | 090100 | 53541812 | 1716 | 1714 | 1716 | 1711 | 13285 |
| 582 | 20250219 | 090000 | 30785986 | 1714 | 1720 | 1720 | 1714 | 17933 |