30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 69328 |
| 3 | 20250218 | 185900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 4 | 20250218 | 185800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 5 | 20250218 | 185700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 6 | 20250218 | 185600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 7 | 20250218 | 185500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 8 | 20250218 | 185400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 9 | 20250218 | 185300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 10 | 20250218 | 185200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 11 | 20250218 | 185100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 12 | 20250218 | 185000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 13 | 20250218 | 184900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 14 | 20250218 | 184800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 15 | 20250218 | 184700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 16 | 20250218 | 184600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 17 | 20250218 | 184500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 18 | 20250218 | 184400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 19 | 20250218 | 184300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 20 | 20250218 | 184200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 21 | 20250218 | 184100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 22 | 20250218 | 184000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 23 | 20250218 | 183900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 24 | 20250218 | 183800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 25 | 20250218 | 183700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 26 | 20250218 | 183600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 27 | 20250218 | 183500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 28 | 20250218 | 183400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 29 | 20250218 | 183300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 30 | 20250218 | 183200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 31 | 20250218 | 183100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 32 | 20250218 | 183000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 69328 |
| 33 | 20250218 | 182900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 34 | 20250218 | 182800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 35 | 20250218 | 182700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 36 | 20250218 | 182600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 37 | 20250218 | 182500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 38 | 20250218 | 182400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 39 | 20250218 | 182300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 40 | 20250218 | 182200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 41 | 20250218 | 182100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 42 | 20250218 | 182000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 43 | 20250218 | 181900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 44 | 20250218 | 181800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 45 | 20250218 | 181700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 46 | 20250218 | 181600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 47 | 20250218 | 181500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 48 | 20250218 | 181400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 49 | 20250218 | 181300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 50 | 20250218 | 181200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 51 | 20250218 | 181100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 52 | 20250218 | 181000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 53 | 20250218 | 180900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 54 | 20250218 | 180800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 55 | 20250218 | 180700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 56 | 20250218 | 180600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 57 | 20250218 | 180500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 58 | 20250218 | 180400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 59 | 20250218 | 180300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 60 | 20250218 | 180200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 61 | 20250218 | 180100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 62 | 20250218 | 180000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 69328 |
| 63 | 20250218 | 175900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 64 | 20250218 | 175800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 65 | 20250218 | 175700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 66 | 20250218 | 175600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 67 | 20250218 | 175500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 68 | 20250218 | 175400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 69 | 20250218 | 175300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 70 | 20250218 | 175200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 71 | 20250218 | 175100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 72 | 20250218 | 175000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 73 | 20250218 | 174900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 74 | 20250218 | 174800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 75 | 20250218 | 174700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 76 | 20250218 | 174600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 77 | 20250218 | 174500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 78 | 20250218 | 174400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 79 | 20250218 | 174300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 80 | 20250218 | 174200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 81 | 20250218 | 174100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 82 | 20250218 | 174000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 83 | 20250218 | 173900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 84 | 20250218 | 173800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 85 | 20250218 | 173700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 86 | 20250218 | 173600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 87 | 20250218 | 173500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 88 | 20250218 | 173400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 89 | 20250218 | 173300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 90 | 20250218 | 173200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 91 | 20250218 | 173100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 92 | 20250218 | 173000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 69328 |
| 93 | 20250218 | 172900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 94 | 20250218 | 172800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 95 | 20250218 | 172700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 96 | 20250218 | 172600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 97 | 20250218 | 172500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 98 | 20250218 | 172400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 99 | 20250218 | 172300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 100 | 20250218 | 172200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 101 | 20250218 | 172100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 102 | 20250218 | 172000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 103 | 20250218 | 171900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 104 | 20250218 | 171800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 105 | 20250218 | 171700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 106 | 20250218 | 171600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 107 | 20250218 | 171500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 108 | 20250218 | 171400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 109 | 20250218 | 171300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 110 | 20250218 | 171200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 111 | 20250218 | 171100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 112 | 20250218 | 171000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 113 | 20250218 | 170900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 114 | 20250218 | 170800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 115 | 20250218 | 170700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 116 | 20250218 | 170600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 117 | 20250218 | 170500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 118 | 20250218 | 170400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 119 | 20250218 | 170300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 120 | 20250218 | 170200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 121 | 20250218 | 170100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 122 | 20250218 | 170000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 69328 |
| 123 | 20250218 | 165900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 124 | 20250218 | 165800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 125 | 20250218 | 165700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 126 | 20250218 | 165600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 127 | 20250218 | 165500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 128 | 20250218 | 165400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 129 | 20250218 | 165300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 130 | 20250218 | 165200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 131 | 20250218 | 165100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 132 | 20250218 | 165000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 133 | 20250218 | 164900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 134 | 20250218 | 164800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 135 | 20250218 | 164700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 136 | 20250218 | 164600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 137 | 20250218 | 164500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 138 | 20250218 | 164400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 139 | 20250218 | 164300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 140 | 20250218 | 164200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 141 | 20250218 | 164100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 142 | 20250218 | 164000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 143 | 20250218 | 163900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 144 | 20250218 | 163800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 145 | 20250218 | 163700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 146 | 20250218 | 163600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 147 | 20250218 | 163500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 148 | 20250218 | 163400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 149 | 20250218 | 163300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 150 | 20250218 | 163200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 151 | 20250218 | 163100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 152 | 20250218 | 163000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 69328 |
| 153 | 20250218 | 162900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 154 | 20250218 | 162800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 155 | 20250218 | 162700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 156 | 20250218 | 162600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 157 | 20250218 | 162500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 158 | 20250218 | 162400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 159 | 20250218 | 162300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 160 | 20250218 | 162200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 161 | 20250218 | 162100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 162 | 20250218 | 162000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 163 | 20250218 | 161900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 164 | 20250218 | 161800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 165 | 20250218 | 161700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 166 | 20250218 | 161600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 167 | 20250218 | 161500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 168 | 20250218 | 161400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 169 | 20250218 | 161300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 170 | 20250218 | 161200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 171 | 20250218 | 161100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 172 | 20250218 | 161000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 173 | 20250218 | 160900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 174 | 20250218 | 160800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 175 | 20250218 | 160700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 176 | 20250218 | 160600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 177 | 20250218 | 160500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 178 | 20250218 | 160400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 179 | 20250218 | 160300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 180 | 20250218 | 160200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 181 | 20250218 | 160100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 182 | 20250218 | 160000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 69328 |
| 183 | 20250218 | 155900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 184 | 20250218 | 155800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 185 | 20250218 | 155700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 186 | 20250218 | 155600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 187 | 20250218 | 155500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 188 | 20250218 | 155400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 189 | 20250218 | 155300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 190 | 20250218 | 155200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 191 | 20250218 | 155100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 192 | 20250218 | 155000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 193 | 20250218 | 154900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 194 | 20250218 | 154800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 195 | 20250218 | 154700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 196 | 20250218 | 154600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 197 | 20250218 | 154500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 198 | 20250218 | 154400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 199 | 20250218 | 154300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 200 | 20250218 | 154200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 201 | 20250218 | 154100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 202 | 20250218 | 154000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 203 | 20250218 | 153900 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 204 | 20250218 | 153800 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 205 | 20250218 | 153700 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 206 | 20250218 | 153600 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 207 | 20250218 | 153500 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 208 | 20250218 | 153400 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 209 | 20250218 | 153300 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 210 | 20250218 | 153200 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 211 | 20250218 | 153100 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 0 |
| 212 | 20250218 | 153000 | 2451098803 | 1504 | 1504 | 1504 | 1504 | 138656 |
| 213 | 20250218 | 152900 | 2346829491 | 1501 | 1501 | 1501 | 1501 | 0 |
| 214 | 20250218 | 152800 | 2346829491 | 1501 | 1501 | 1501 | 1501 | 0 |
| 215 | 20250218 | 152700 | 2346829491 | 1501 | 1501 | 1501 | 1501 | 0 |
| 216 | 20250218 | 152600 | 2346829491 | 1501 | 1501 | 1501 | 1501 | 0 |
| 217 | 20250218 | 152500 | 2346829491 | 1501 | 1501 | 1501 | 1501 | 0 |
| 218 | 20250218 | 152400 | 2346829491 | 1501 | 1501 | 1501 | 1501 | 0 |
| 219 | 20250218 | 152300 | 2346829491 | 1501 | 1501 | 1501 | 1501 | 0 |
| 220 | 20250218 | 152200 | 2346829491 | 1501 | 1501 | 1501 | 1501 | 0 |
| 221 | 20250218 | 152100 | 2346829491 | 1501 | 1501 | 1501 | 1501 | 0 |
| 222 | 20250218 | 152000 | 2346829491 | 1501 | 1501 | 1501 | 1501 | 0 |
| 223 | 20250218 | 151900 | 2346829491 | 1501 | 1501 | 1501 | 1498 | 1293 |
| 224 | 20250218 | 151800 | 2344890313 | 1500 | 1503 | 1503 | 1498 | 4441 |
| 225 | 20250218 | 151700 | 2338224842 | 1503 | 1499 | 1503 | 1498 | 14116 |
| 226 | 20250218 | 151600 | 2317024768 | 1499 | 1501 | 1501 | 1499 | 4361 |
| 227 | 20250218 | 151500 | 2310483800 | 1501 | 1502 | 1503 | 1501 | 6095 |
| 228 | 20250218 | 151400 | 2301327005 | 1502 | 1501 | 1502 | 1500 | 5717 |
| 229 | 20250218 | 151300 | 2292746395 | 1501 | 1501 | 1501 | 1500 | 9078 |
| 230 | 20250218 | 151200 | 2279127293 | 1500 | 1501 | 1501 | 1499 | 5967 |
| 231 | 20250218 | 151100 | 2270175456 | 1502 | 1503 | 1504 | 1500 | 14001 |
| 232 | 20250218 | 151000 | 2249160418 | 1502 | 1505 | 1506 | 1500 | 15118 |
| 233 | 20250218 | 150900 | 2226408138 | 1500 | 1495 | 1505 | 1495 | 24258 |
| 234 | 20250218 | 150800 | 2189957534 | 1498 | 1497 | 1498 | 1495 | 7241 |
| 235 | 20250218 | 150700 | 2179119662 | 1497 | 1495 | 1499 | 1495 | 4306 |
| 236 | 20250218 | 150600 | 2172672054 | 1495 | 1494 | 1499 | 1492 | 56072 |
| 237 | 20250218 | 150500 | 2088854580 | 1494 | 1488 | 1494 | 1487 | 41734 |
| 238 | 20250218 | 150400 | 2026617066 | 1488 | 1485 | 1488 | 1483 | 5920 |
| 239 | 20250218 | 150300 | 2017818123 | 1482 | 1485 | 1485 | 1482 | 2930 |
| 240 | 20250218 | 150200 | 2013472684 | 1484 | 1485 | 1485 | 1484 | 124 |
| 241 | 20250218 | 150100 | 2013288559 | 1485 | 1486 | 1486 | 1484 | 3132 |
| 242 | 20250218 | 150000 | 2008637135 | 1485 | 1487 | 1487 | 1485 | 1048 |
| 243 | 20250218 | 145900 | 2007079808 | 1486 | 1486 | 1487 | 1485 | 1526 |
| 244 | 20250218 | 145800 | 2004812171 | 1486 | 1488 | 1488 | 1486 | 2660 |
| 245 | 20250218 | 145700 | 2000856480 | 1488 | 1488 | 1489 | 1487 | 5407 |
| 246 | 20250218 | 145600 | 1992810884 | 1488 | 1488 | 1488 | 1487 | 28 |
| 247 | 20250218 | 145500 | 1992769236 | 1487 | 1489 | 1489 | 1487 | 215 |
| 248 | 20250218 | 145400 | 1992449325 | 1489 | 1490 | 1490 | 1487 | 11831 |
| 249 | 20250218 | 145300 | 1974841801 | 1488 | 1490 | 1490 | 1488 | 20 |
| 250 | 20250218 | 145200 | 1974812025 | 1490 | 1489 | 1490 | 1488 | 2100 |
| 251 | 20250218 | 145100 | 1971685131 | 1489 | 1488 | 1489 | 1488 | 137 |
| 252 | 20250218 | 145000 | 1971481147 | 1489 | 1485 | 1489 | 1485 | 2868 |
| 253 | 20250218 | 144900 | 1967216775 | 1486 | 1486 | 1486 | 1485 | 658 |
| 254 | 20250218 | 144800 | 1966239000 | 1485 | 1483 | 1485 | 1482 | 914 |
| 255 | 20250218 | 144700 | 1964883343 | 1483 | 1486 | 1486 | 1483 | 2211 |
| 256 | 20250218 | 144600 | 1961603112 | 1485 | 1485 | 1485 | 1485 | 0 |
| 257 | 20250218 | 144500 | 1961603112 | 1485 | 1483 | 1487 | 1483 | 7078 |
| 258 | 20250218 | 144400 | 1951103701 | 1483 | 1484 | 1487 | 1483 | 10532 |
| 259 | 20250218 | 144300 | 1935478575 | 1487 | 1487 | 1487 | 1483 | 20 |
| 260 | 20250218 | 144200 | 1935448890 | 1484 | 1486 | 1487 | 1484 | 15087 |
| 261 | 20250218 | 144100 | 1913047646 | 1486 | 1489 | 1489 | 1486 | 11322 |
| 262 | 20250218 | 144000 | 1896200169 | 1489 | 1490 | 1490 | 1489 | 431 |
| 263 | 20250218 | 143900 | 1895557992 | 1490 | 1490 | 1490 | 1490 | 3437 |
| 264 | 20250218 | 143800 | 1890436862 | 1491 | 1492 | 1492 | 1491 | 1533 |
| 265 | 20250218 | 143700 | 1888151158 | 1492 | 1491 | 1492 | 1491 | 8782 |
| 266 | 20250218 | 143600 | 1875048614 | 1492 | 1491 | 1492 | 1491 | 2076 |
| 267 | 20250218 | 143500 | 1871951225 | 1491 | 1491 | 1492 | 1491 | 1194 |
| 268 | 20250218 | 143400 | 1870169800 | 1492 | 1492 | 1492 | 1492 | 0 |
| 269 | 20250218 | 143300 | 1870169800 | 1492 | 1492 | 1492 | 1491 | 150 |
| 270 | 20250218 | 143200 | 1869946023 | 1491 | 1488 | 1493 | 1488 | 8474 |
| 271 | 20250218 | 143100 | 1857328848 | 1488 | 1488 | 1488 | 1488 | 90 |
| 272 | 20250218 | 143000 | 1857194928 | 1486 | 1487 | 1489 | 1486 | 1301 |
| 273 | 20250218 | 142900 | 1855261531 | 1486 | 1488 | 1488 | 1486 | 1000 |
| 274 | 20250218 | 142800 | 1853775521 | 1491 | 1491 | 1491 | 1491 | 1 |
| 275 | 20250218 | 142700 | 1853774030 | 1486 | 1491 | 1491 | 1485 | 8826 |
| 276 | 20250218 | 142600 | 1840652029 | 1489 | 1489 | 1489 | 1489 | 100 |
| 277 | 20250218 | 142500 | 1840503129 | 1489 | 1492 | 1492 | 1489 | 250 |
| 278 | 20250218 | 142400 | 1840130870 | 1493 | 1493 | 1493 | 1493 | 1 |
| 279 | 20250218 | 142300 | 1840129377 | 1494 | 1494 | 1494 | 1494 | 2009 |
| 280 | 20250218 | 142200 | 1837127931 | 1495 | 1491 | 1495 | 1491 | 3319 |
| 281 | 20250218 | 142100 | 1832171211 | 1491 | 1491 | 1491 | 1491 | 1 |
| 282 | 20250218 | 142000 | 1832169720 | 1484 | 1484 | 1484 | 1484 | 1267 |
| 283 | 20250218 | 141900 | 1830289492 | 1483 | 1492 | 1492 | 1483 | 20000 |
| 284 | 20250218 | 141800 | 1800559954 | 1492 | 1494 | 1494 | 1492 | 5442 |
| 285 | 20250218 | 141700 | 1792434325 | 1494 | 1494 | 1494 | 1494 | 1216 |
| 286 | 20250218 | 141600 | 1790617621 | 1495 | 1494 | 1495 | 1494 | 457 |
| 287 | 20250218 | 141500 | 1789934862 | 1494 | 1494 | 1494 | 1494 | 0 |
| 288 | 20250218 | 141400 | 1789934862 | 1494 | 1494 | 1494 | 1494 | 353 |
| 289 | 20250218 | 141300 | 1789407480 | 1494 | 1495 | 1497 | 1494 | 4057 |
| 290 | 20250218 | 141200 | 1783345867 | 1495 | 1495 | 1495 | 1495 | 1551 |
| 291 | 20250218 | 141100 | 1781027122 | 1495 | 1495 | 1495 | 1495 | 100 |
| 292 | 20250218 | 141000 | 1780877622 | 1494 | 1494 | 1494 | 1494 | 1 |
| 293 | 20250218 | 140900 | 1780876128 | 1495 | 1495 | 1495 | 1495 | 4 |
| 294 | 20250218 | 140800 | 1780870148 | 1493 | 1493 | 1493 | 1493 | 0 |
| 295 | 20250218 | 140700 | 1780870148 | 1493 | 1493 | 1493 | 1493 | 0 |
| 296 | 20250218 | 140600 | 1780870148 | 1493 | 1493 | 1493 | 1493 | 1084 |
| 297 | 20250218 | 140500 | 1779251736 | 1493 | 1493 | 1493 | 1493 | 3947 |
| 298 | 20250218 | 140400 | 1773358865 | 1493 | 1492 | 1493 | 1491 | 31 |
| 299 | 20250218 | 140300 | 1773312640 | 1491 | 1491 | 1491 | 1491 | 500 |
| 300 | 20250218 | 140200 | 1772567140 | 1491 | 1491 | 1491 | 1491 | 66 |
| 301 | 20250218 | 140100 | 1772468734 | 1490 | 1494 | 1494 | 1490 | 7616 |
| 302 | 20250218 | 140000 | 1761101881 | 1493 | 1495 | 1495 | 1493 | 11001 |
| 303 | 20250218 | 135900 | 1744675630 | 1495 | 1497 | 1497 | 1495 | 5948 |
| 304 | 20250218 | 135800 | 1735780246 | 1498 | 1499 | 1499 | 1495 | 923 |
| 305 | 20250218 | 135700 | 1734399826 | 1496 | 1496 | 1496 | 1496 | 0 |
| 306 | 20250218 | 135600 | 1734399826 | 1496 | 1496 | 1499 | 1496 | 109 |
| 307 | 20250218 | 135500 | 1734236758 | 1496 | 1496 | 1496 | 1496 | 0 |
| 308 | 20250218 | 135400 | 1734236758 | 1496 | 1499 | 1499 | 1496 | 53 |
| 309 | 20250218 | 135300 | 1734157467 | 1496 | 1496 | 1496 | 1496 | 0 |
| 310 | 20250218 | 135200 | 1734157467 | 1496 | 1500 | 1500 | 1496 | 5011 |
| 311 | 20250218 | 135100 | 1726660571 | 1496 | 1498 | 1498 | 1496 | 57 |
| 312 | 20250218 | 135000 | 1726575295 | 1499 | 1494 | 1501 | 1494 | 8199 |
| 313 | 20250218 | 134900 | 1714286377 | 1494 | 1494 | 1494 | 1494 | 0 |
| 314 | 20250218 | 134800 | 1714286377 | 1494 | 1492 | 1494 | 1490 | 5001 |
| 315 | 20250218 | 134700 | 1706831110 | 1493 | 1493 | 1493 | 1493 | 202 |
| 316 | 20250218 | 134600 | 1706529524 | 1493 | 1493 | 1493 | 1493 | 0 |
| 317 | 20250218 | 134500 | 1706529524 | 1493 | 1492 | 1493 | 1491 | 141 |
| 318 | 20250218 | 134400 | 1706319271 | 1492 | 1492 | 1492 | 1492 | 1980 |
| 319 | 20250218 | 134300 | 1703365111 | 1492 | 1493 | 1493 | 1492 | 1434 |
| 320 | 20250218 | 134200 | 1701225488 | 1493 | 1493 | 1493 | 1493 | 0 |
| 321 | 20250218 | 134100 | 1701225488 | 1493 | 1494 | 1494 | 1493 | 1652 |
| 322 | 20250218 | 134000 | 1698758511 | 1494 | 1494 | 1494 | 1494 | 339 |
| 323 | 20250218 | 133900 | 1698252045 | 1493 | 1494 | 1494 | 1493 | 2422 |
| 324 | 20250218 | 133800 | 1694635889 | 1495 | 1494 | 1495 | 1494 | 680 |
| 325 | 20250218 | 133700 | 1693619968 | 1496 | 1490 | 1496 | 1490 | 137 |
| 326 | 20250218 | 133600 | 1693415808 | 1489 | 1497 | 1497 | 1489 | 4528 |
| 327 | 20250218 | 133500 | 1686661526 | 1495 | 1497 | 1497 | 1495 | 2846 |
| 328 | 20250218 | 133400 | 1682405750 | 1497 | 1498 | 1498 | 1497 | 688 |
| 329 | 20250218 | 133300 | 1681375177 | 1498 | 1498 | 1498 | 1498 | 1 |
| 330 | 20250218 | 133200 | 1681373679 | 1498 | 1498 | 1498 | 1498 | 10 |
| 331 | 20250218 | 133100 | 1681358699 | 1498 | 1498 | 1498 | 1498 | 495 |
| 332 | 20250218 | 133000 | 1680617189 | 1496 | 1498 | 1498 | 1496 | 1705 |
| 333 | 20250218 | 132900 | 1678064655 | 1497 | 1497 | 1497 | 1497 | 57 |
| 334 | 20250218 | 132800 | 1677979326 | 1497 | 1497 | 1498 | 1497 | 596 |
| 335 | 20250218 | 132700 | 1677087113 | 1498 | 1497 | 1498 | 1497 | 3945 |
| 336 | 20250218 | 132600 | 1671181447 | 1497 | 1498 | 1498 | 1497 | 653 |
| 337 | 20250218 | 132500 | 1670203753 | 1498 | 1499 | 1499 | 1498 | 4230 |
| 338 | 20250218 | 132400 | 1663865833 | 1500 | 1500 | 1500 | 1500 | 0 |
| 339 | 20250218 | 132300 | 1663865833 | 1500 | 1500 | 1500 | 1500 | 87 |
| 340 | 20250218 | 132200 | 1663735333 | 1500 | 1500 | 1500 | 1500 | 944 |
| 341 | 20250218 | 132100 | 1662319333 | 1500 | 1501 | 1501 | 1500 | 3127 |
| 342 | 20250218 | 132000 | 1657626011 | 1502 | 1502 | 1502 | 1502 | 0 |
| 343 | 20250218 | 131900 | 1657626011 | 1502 | 1500 | 1502 | 1498 | 2532 |
| 344 | 20250218 | 131800 | 1653825419 | 1500 | 1500 | 1500 | 1500 | 915 |
| 345 | 20250218 | 131700 | 1652452919 | 1500 | 1499 | 1500 | 1498 | 2576 |
| 346 | 20250218 | 131600 | 1648589093 | 1499 | 1498 | 1499 | 1498 | 1395 |
| 347 | 20250218 | 131500 | 1646498410 | 1494 | 1495 | 1495 | 1494 | 3000 |
| 348 | 20250218 | 131400 | 1642015768 | 1495 | 1496 | 1496 | 1495 | 2231 |
| 349 | 20250218 | 131300 | 1638680197 | 1496 | 1496 | 1496 | 1496 | 0 |
| 350 | 20250218 | 131200 | 1638680197 | 1496 | 1496 | 1496 | 1496 | 309 |
| 351 | 20250218 | 131100 | 1638217933 | 1496 | 1497 | 1497 | 1496 | 3512 |
| 352 | 20250218 | 131000 | 1632963975 | 1496 | 1497 | 1497 | 1496 | 5577 |
| 353 | 20250218 | 130900 | 1624619807 | 1498 | 1502 | 1502 | 1498 | 1726 |
| 354 | 20250218 | 130800 | 1622034147 | 1500 | 1500 | 1500 | 1499 | 731 |
| 355 | 20250218 | 130700 | 1620937847 | 1499 | 1500 | 1500 | 1499 | 2005 |
| 356 | 20250218 | 130600 | 1617932347 | 1499 | 1499 | 1499 | 1499 | 717 |
| 357 | 20250218 | 130500 | 1616857564 | 1499 | 1500 | 1500 | 1499 | 1866 |
| 358 | 20250218 | 130400 | 1614060178 | 1501 | 1503 | 1503 | 1501 | 5 |
| 359 | 20250218 | 130300 | 1614052669 | 1503 | 1495 | 1503 | 1495 | 11562 |
| 360 | 20250218 | 130200 | 1596745380 | 1495 | 1498 | 1500 | 1495 | 1097 |
| 361 | 20250218 | 130100 | 1595104678 | 1498 | 1499 | 1499 | 1498 | 159 |
| 362 | 20250218 | 130000 | 1594866347 | 1499 | 1499 | 1501 | 1498 | 5250 |
| 363 | 20250218 | 125900 | 1586992620 | 1499 | 1499 | 1499 | 1494 | 2992 |
| 364 | 20250218 | 125800 | 1582513583 | 1500 | 1502 | 1502 | 1500 | 198 |
| 365 | 20250218 | 125700 | 1582216581 | 1502 | 1501 | 1502 | 1500 | 3905 |
| 366 | 20250218 | 125600 | 1576354047 | 1502 | 1494 | 1502 | 1492 | 17757 |
| 367 | 20250218 | 125500 | 1549753540 | 1494 | 1494 | 1495 | 1494 | 949 |
| 368 | 20250218 | 125400 | 1548335702 | 1494 | 1493 | 1494 | 1492 | 578 |
| 369 | 20250218 | 125300 | 1547472249 | 1493 | 1490 | 1493 | 1490 | 1876 |
| 370 | 20250218 | 125200 | 1544674649 | 1490 | 1490 | 1490 | 1490 | 267 |
| 371 | 20250218 | 125100 | 1544276819 | 1490 | 1491 | 1491 | 1490 | 60 |
| 372 | 20250218 | 125000 | 1544187411 | 1492 | 1489 | 1492 | 1489 | 1300 |
| 373 | 20250218 | 124900 | 1542250625 | 1489 | 1489 | 1489 | 1489 | 0 |
| 374 | 20250218 | 124800 | 1542250625 | 1489 | 1489 | 1489 | 1489 | 0 |
| 375 | 20250218 | 124700 | 1542250625 | 1489 | 1489 | 1490 | 1489 | 351 |
| 376 | 20250218 | 124600 | 1541727983 | 1489 | 1490 | 1490 | 1489 | 2 |
| 377 | 20250218 | 124500 | 1541725004 | 1490 | 1490 | 1491 | 1490 | 7093 |
| 378 | 20250218 | 124400 | 1531155833 | 1489 | 1489 | 1489 | 1489 | 0 |
| 379 | 20250218 | 124300 | 1531155833 | 1489 | 1489 | 1489 | 1489 | 145 |
| 380 | 20250218 | 124200 | 1530939928 | 1489 | 1490 | 1490 | 1485 | 1352 |
| 381 | 20250218 | 124100 | 1528932095 | 1487 | 1486 | 1487 | 1486 | 2437 |
| 382 | 20250218 | 124000 | 1525309527 | 1487 | 1488 | 1488 | 1487 | 170 |
| 383 | 20250218 | 123900 | 1525056709 | 1488 | 1490 | 1490 | 1488 | 613 |
| 384 | 20250218 | 123800 | 1524144441 | 1488 | 1488 | 1488 | 1488 | 111 |
| 385 | 20250218 | 123700 | 1523979273 | 1488 | 1488 | 1488 | 1488 | 1189 |
| 386 | 20250218 | 123600 | 1522210041 | 1489 | 1490 | 1490 | 1489 | 52 |
| 387 | 20250218 | 123500 | 1522132562 | 1491 | 1489 | 1491 | 1489 | 200 |
| 388 | 20250218 | 123400 | 1521834600 | 1490 | 1488 | 1491 | 1487 | 9943 |
| 389 | 20250218 | 123300 | 1507042971 | 1487 | 1487 | 1487 | 1486 | 441 |
| 390 | 20250218 | 123200 | 1506387206 | 1485 | 1486 | 1486 | 1485 | 4400 |
| 391 | 20250218 | 123100 | 1499853099 | 1488 | 1489 | 1489 | 1486 | 1229 |
| 392 | 20250218 | 123000 | 1498026517 | 1489 | 1489 | 1489 | 1489 | 1084 |
| 393 | 20250218 | 122900 | 1496412441 | 1489 | 1487 | 1491 | 1487 | 8658 |
| 394 | 20250218 | 122800 | 1483514150 | 1487 | 1486 | 1487 | 1486 | 577 |
| 395 | 20250218 | 122700 | 1482656161 | 1486 | 1486 | 1486 | 1486 | 1 |
| 396 | 20250218 | 122600 | 1482654675 | 1486 | 1487 | 1487 | 1486 | 188 |
| 397 | 20250218 | 122500 | 1482375219 | 1487 | 1486 | 1487 | 1486 | 46 |
| 398 | 20250218 | 122400 | 1482306818 | 1484 | 1484 | 1486 | 1480 | 10668 |
| 399 | 20250218 | 122300 | 1466484034 | 1484 | 1484 | 1484 | 1484 | 1676 |
| 400 | 20250218 | 122200 | 1463996850 | 1484 | 1485 | 1485 | 1484 | 1218 |
| 401 | 20250218 | 122100 | 1462188570 | 1485 | 1484 | 1485 | 1484 | 16 |
| 402 | 20250218 | 122000 | 1462164814 | 1484 | 1485 | 1485 | 1484 | 1270 |
| 403 | 20250218 | 121900 | 1460278866 | 1486 | 1486 | 1486 | 1486 | 18 |
| 404 | 20250218 | 121800 | 1460252118 | 1486 | 1486 | 1486 | 1486 | 4012 |
| 405 | 20250218 | 121700 | 1454290286 | 1486 | 1484 | 1486 | 1482 | 3094 |
| 406 | 20250218 | 121600 | 1449695629 | 1485 | 1485 | 1485 | 1485 | 0 |
| 407 | 20250218 | 121500 | 1449695629 | 1485 | 1483 | 1485 | 1483 | 3083 |
| 408 | 20250218 | 121400 | 1445118966 | 1482 | 1483 | 1483 | 1482 | 565 |
| 409 | 20250218 | 121300 | 1444281635 | 1480 | 1480 | 1480 | 1480 | 0 |
| 410 | 20250218 | 121200 | 1444281635 | 1480 | 1482 | 1482 | 1480 | 3737 |
| 411 | 20250218 | 121100 | 1438750739 | 1482 | 1482 | 1482 | 1482 | 240 |
| 412 | 20250218 | 121000 | 1438395059 | 1483 | 1483 | 1484 | 1483 | 1320 |
| 413 | 20250218 | 120900 | 1436437497 | 1483 | 1483 | 1484 | 1483 | 87 |
| 414 | 20250218 | 120800 | 1436308475 | 1483 | 1483 | 1483 | 1483 | 4 |
| 415 | 20250218 | 120700 | 1436302543 | 1483 | 1483 | 1483 | 1483 | 75 |
| 416 | 20250218 | 120600 | 1436191318 | 1483 | 1482 | 1483 | 1482 | 1558 |
| 417 | 20250218 | 120500 | 1433881194 | 1483 | 1484 | 1484 | 1483 | 34 |
| 418 | 20250218 | 120400 | 1433830770 | 1483 | 1483 | 1483 | 1483 | 0 |
| 419 | 20250218 | 120300 | 1433830770 | 1483 | 1483 | 1483 | 1483 | 424 |
| 420 | 20250218 | 120200 | 1433201978 | 1483 | 1483 | 1483 | 1483 | 1 |
| 421 | 20250218 | 120100 | 1433200495 | 1483 | 1482 | 1483 | 1482 | 1682 |
| 422 | 20250218 | 120000 | 1430707426 | 1478 | 1482 | 1482 | 1478 | 2500 |
| 423 | 20250218 | 115900 | 1427010500 | 1482 | 1482 | 1482 | 1482 | 299 |
| 424 | 20250218 | 115800 | 1426567382 | 1482 | 1484 | 1484 | 1482 | 515 |
| 425 | 20250218 | 115700 | 1425804134 | 1483 | 1483 | 1483 | 1483 | 650 |
| 426 | 20250218 | 115600 | 1424840184 | 1483 | 1483 | 1483 | 1483 | 61 |
| 427 | 20250218 | 115500 | 1424749721 | 1483 | 1483 | 1483 | 1483 | 0 |
| 428 | 20250218 | 115400 | 1424749721 | 1483 | 1482 | 1483 | 1482 | 2 |
| 429 | 20250218 | 115300 | 1424746756 | 1480 | 1482 | 1482 | 1480 | 3 |
| 430 | 20250218 | 115200 | 1424742313 | 1479 | 1484 | 1484 | 1479 | 1224 |
| 431 | 20250218 | 115100 | 1422930460 | 1484 | 1482 | 1484 | 1482 | 3 |
| 432 | 20250218 | 115000 | 1422926011 | 1480 | 1480 | 1480 | 1480 | 100 |
| 433 | 20250218 | 114900 | 1422778011 | 1480 | 1483 | 1483 | 1480 | 614 |
| 434 | 20250218 | 114800 | 1421868761 | 1481 | 1481 | 1481 | 1481 | 0 |
| 435 | 20250218 | 114700 | 1421868761 | 1481 | 1483 | 1483 | 1481 | 7540 |
| 436 | 20250218 | 114600 | 1410694867 | 1483 | 1484 | 1484 | 1483 | 513 |
| 437 | 20250218 | 114500 | 1409934077 | 1485 | 1484 | 1485 | 1484 | 1454 |
| 438 | 20250218 | 114400 | 1407774890 | 1484 | 1483 | 1484 | 1483 | 2051 |
| 439 | 20250218 | 114300 | 1404733256 | 1483 | 1481 | 1483 | 1481 | 60 |
| 440 | 20250218 | 114200 | 1404644279 | 1480 | 1482 | 1482 | 1480 | 2624 |
| 441 | 20250218 | 114100 | 1400760754 | 1483 | 1483 | 1483 | 1483 | 209 |
| 442 | 20250218 | 114000 | 1400450807 | 1483 | 1481 | 1483 | 1481 | 4736 |
| 443 | 20250218 | 113900 | 1393429317 | 1482 | 1481 | 1483 | 1481 | 22 |
| 444 | 20250218 | 113800 | 1393396694 | 1480 | 1480 | 1481 | 1480 | 1443 |
| 445 | 20250218 | 113700 | 1391260591 | 1481 | 1480 | 1484 | 1480 | 741 |
| 446 | 20250218 | 113600 | 1390163224 | 1480 | 1478 | 1481 | 1478 | 1507 |
| 447 | 20250218 | 113500 | 1387933578 | 1478 | 1481 | 1481 | 1478 | 545 |
| 448 | 20250218 | 113400 | 1387128062 | 1484 | 1484 | 1484 | 1484 | 100 |
| 449 | 20250218 | 113300 | 1386979662 | 1485 | 1477 | 1485 | 1477 | 3000 |
| 450 | 20250218 | 113200 | 1382544810 | 1477 | 1478 | 1478 | 1477 | 118 |
| 451 | 20250218 | 113100 | 1382370513 | 1477 | 1477 | 1478 | 1477 | 1155 |
| 452 | 20250218 | 113000 | 1380664513 | 1478 | 1479 | 1479 | 1478 | 10495 |
| 453 | 20250218 | 112900 | 1365152902 | 1479 | 1479 | 1479 | 1478 | 4843 |
| 454 | 20250218 | 112800 | 1357991330 | 1479 | 1479 | 1479 | 1479 | 0 |
| 455 | 20250218 | 112700 | 1357991330 | 1479 | 1479 | 1479 | 1479 | 0 |
| 456 | 20250218 | 112600 | 1357991330 | 1479 | 1479 | 1479 | 1479 | 413 |
| 457 | 20250218 | 112500 | 1357380503 | 1479 | 1481 | 1481 | 1479 | 3296 |
| 458 | 20250218 | 112400 | 1352504515 | 1480 | 1480 | 1480 | 1480 | 1284 |
| 459 | 20250218 | 112300 | 1350604195 | 1480 | 1481 | 1481 | 1480 | 826 |
| 460 | 20250218 | 112200 | 1349381706 | 1481 | 1482 | 1482 | 1481 | 2 |
| 461 | 20250218 | 112100 | 1349378743 | 1484 | 1484 | 1484 | 1484 | 1 |
| 462 | 20250218 | 112000 | 1349377259 | 1484 | 1484 | 1484 | 1479 | 1396 |
| 463 | 20250218 | 111900 | 1347311542 | 1480 | 1483 | 1483 | 1480 | 2638 |
| 464 | 20250218 | 111800 | 1343405914 | 1482 | 1482 | 1482 | 1482 | 294 |
| 465 | 20250218 | 111700 | 1342970206 | 1482 | 1482 | 1482 | 1482 | 748 |
| 466 | 20250218 | 111600 | 1341861670 | 1481 | 1481 | 1481 | 1481 | 2 |
| 467 | 20250218 | 111500 | 1341858708 | 1480 | 1484 | 1484 | 1480 | 1247 |
| 468 | 20250218 | 111400 | 1340011321 | 1484 | 1485 | 1485 | 1481 | 12960 |
| 469 | 20250218 | 111300 | 1320817505 | 1485 | 1481 | 1486 | 1481 | 2660 |
| 470 | 20250218 | 111200 | 1316868035 | 1480 | 1481 | 1481 | 1480 | 1021 |
| 471 | 20250218 | 111100 | 1315355935 | 1481 | 1480 | 1481 | 1480 | 3619 |
| 472 | 20250218 | 111000 | 1309999371 | 1481 | 1482 | 1482 | 1481 | 1722 |
| 473 | 20250218 | 110900 | 1307448939 | 1482 | 1480 | 1482 | 1480 | 950 |
| 474 | 20250218 | 110800 | 1306042472 | 1481 | 1485 | 1485 | 1481 | 2708 |
| 475 | 20250218 | 110700 | 1302028586 | 1485 | 1486 | 1486 | 1485 | 1076 |
| 476 | 20250218 | 110600 | 1300429651 | 1485 | 1480 | 1485 | 1480 | 6508 |
| 477 | 20250218 | 110500 | 1290787703 | 1480 | 1480 | 1480 | 1480 | 1626 |
| 478 | 20250218 | 110400 | 1288381223 | 1478 | 1476 | 1478 | 1475 | 4944 |
| 479 | 20250218 | 110300 | 1281086536 | 1475 | 1476 | 1476 | 1475 | 6313 |
| 480 | 20250218 | 110200 | 1271769248 | 1476 | 1476 | 1477 | 1476 | 158 |
| 481 | 20250218 | 110100 | 1271536037 | 1477 | 1475 | 1477 | 1475 | 4548 |
| 482 | 20250218 | 110000 | 1264825697 | 1475 | 1477 | 1477 | 1475 | 1850 |
| 483 | 20250218 | 105900 | 1262095255 | 1477 | 1478 | 1478 | 1477 | 2818 |
| 484 | 20250218 | 105800 | 1257933016 | 1478 | 1478 | 1478 | 1478 | 206 |
| 485 | 20250218 | 105700 | 1257628548 | 1478 | 1480 | 1480 | 1478 | 21 |
| 486 | 20250218 | 105600 | 1257597508 | 1480 | 1479 | 1480 | 1479 | 602 |
| 487 | 20250218 | 105500 | 1256707139 | 1480 | 1480 | 1482 | 1480 | 151 |
| 488 | 20250218 | 105400 | 1256483656 | 1479 | 1478 | 1479 | 1478 | 695 |
| 489 | 20250218 | 105300 | 1255456310 | 1477 | 1476 | 1477 | 1476 | 4060 |
| 490 | 20250218 | 105200 | 1249460690 | 1476 | 1477 | 1477 | 1476 | 1450 |
| 491 | 20250218 | 105100 | 1247319490 | 1477 | 1477 | 1477 | 1477 | 3000 |
| 492 | 20250218 | 105000 | 1242888490 | 1476 | 1476 | 1476 | 1476 | 2300 |
| 493 | 20250218 | 104900 | 1239493690 | 1476 | 1475 | 1478 | 1475 | 4315 |
| 494 | 20250218 | 104800 | 1233128359 | 1474 | 1474 | 1474 | 1473 | 866 |
| 495 | 20250218 | 104700 | 1231851876 | 1474 | 1476 | 1478 | 1474 | 15444 |
| 496 | 20250218 | 104600 | 1209085282 | 1476 | 1477 | 1477 | 1475 | 13832 |
| 497 | 20250218 | 104500 | 1188676771 | 1477 | 1478 | 1478 | 1477 | 242 |
| 498 | 20250218 | 104400 | 1188319317 | 1478 | 1477 | 1478 | 1476 | 1530 |
| 499 | 20250218 | 104300 | 1186058436 | 1477 | 1477 | 1477 | 1477 | 1000 |
| 500 | 20250218 | 104200 | 1184581436 | 1477 | 1478 | 1478 | 1477 | 2535 |
| 501 | 20250218 | 104100 | 1180837240 | 1477 | 1477 | 1477 | 1476 | 693 |
| 502 | 20250218 | 104000 | 1179813680 | 1477 | 1479 | 1479 | 1477 | 433 |
| 503 | 20250218 | 103900 | 1179174072 | 1479 | 1476 | 1479 | 1475 | 2860 |
| 504 | 20250218 | 103800 | 1174952004 | 1475 | 1480 | 1480 | 1475 | 13690 |
| 505 | 20250218 | 103700 | 1154748222 | 1482 | 1482 | 1482 | 1481 | 3495 |
| 506 | 20250218 | 103600 | 1149568643 | 1482 | 1479 | 1482 | 1477 | 7013 |
| 507 | 20250218 | 103500 | 1139201232 | 1482 | 1482 | 1482 | 1479 | 10475 |
| 508 | 20250218 | 103400 | 1123695669 | 1482 | 1483 | 1483 | 1482 | 2187 |
| 509 | 20250218 | 103300 | 1120453517 | 1489 | 1489 | 1489 | 1489 | 335 |
| 510 | 20250218 | 103200 | 1119954702 | 1490 | 1490 | 1490 | 1490 | 2 |
| 511 | 20250218 | 103100 | 1119951722 | 1482 | 1485 | 1485 | 1482 | 631 |
| 512 | 20250218 | 103000 | 1119015880 | 1491 | 1481 | 1491 | 1481 | 461 |
| 513 | 20250218 | 102900 | 1118331239 | 1481 | 1483 | 1484 | 1481 | 11696 |
| 514 | 20250218 | 102800 | 1100997218 | 1482 | 1482 | 1483 | 1482 | 1413 |
| 515 | 20250218 | 102700 | 1098902252 | 1483 | 1484 | 1485 | 1483 | 3383 |
| 516 | 20250218 | 102600 | 1093883659 | 1484 | 1484 | 1484 | 1483 | 416 |
| 517 | 20250218 | 102500 | 1093266319 | 1483 | 1484 | 1484 | 1482 | 2273 |
| 518 | 20250218 | 102400 | 1089896995 | 1484 | 1483 | 1484 | 1482 | 1355 |
| 519 | 20250218 | 102300 | 1087887586 | 1483 | 1484 | 1485 | 1483 | 1829 |
| 520 | 20250218 | 102200 | 1085175176 | 1485 | 1485 | 1485 | 1485 | 672 |
| 521 | 20250218 | 102100 | 1084177256 | 1485 | 1481 | 1485 | 1481 | 1575 |
| 522 | 20250218 | 102000 | 1081843567 | 1481 | 1482 | 1482 | 1481 | 4626 |
| 523 | 20250218 | 101900 | 1074990941 | 1484 | 1485 | 1485 | 1483 | 3526 |
| 524 | 20250218 | 101800 | 1069759529 | 1484 | 1485 | 1485 | 1484 | 370 |
| 525 | 20250218 | 101700 | 1069210229 | 1485 | 1485 | 1485 | 1485 | 1644 |
| 526 | 20250218 | 101600 | 1066768889 | 1485 | 1485 | 1485 | 1484 | 2264 |
| 527 | 20250218 | 101500 | 1063406899 | 1484 | 1483 | 1484 | 1483 | 2183 |
| 528 | 20250218 | 101400 | 1060169210 | 1483 | 1486 | 1487 | 1483 | 13318 |
| 529 | 20250218 | 101300 | 1040395210 | 1487 | 1491 | 1491 | 1486 | 6548 |
| 530 | 20250218 | 101200 | 1030662159 | 1491 | 1487 | 1491 | 1487 | 4057 |
| 531 | 20250218 | 101100 | 1024625372 | 1491 | 1491 | 1491 | 1491 | 3 |
| 532 | 20250218 | 101000 | 1024620899 | 1485 | 1492 | 1493 | 1485 | 7420 |
| 533 | 20250218 | 100900 | 1013596163 | 1492 | 1489 | 1492 | 1487 | 324 |
| 534 | 20250218 | 100800 | 1013114349 | 1487 | 1492 | 1493 | 1487 | 494 |
| 535 | 20250218 | 100700 | 1012376953 | 1487 | 1492 | 1492 | 1487 | 52 |
| 536 | 20250218 | 100600 | 1012299612 | 1488 | 1492 | 1492 | 1486 | 105 |
| 537 | 20250218 | 100500 | 1012143070 | 1493 | 1490 | 1493 | 1488 | 14225 |
| 538 | 20250218 | 100400 | 990919330 | 1485 | 1490 | 1490 | 1485 | 10312 |
| 539 | 20250218 | 100300 | 975602648 | 1490 | 1490 | 1490 | 1490 | 1251 |
| 540 | 20250218 | 100200 | 973738658 | 1487 | 1489 | 1489 | 1487 | 4807 |
| 541 | 20250218 | 100100 | 966588884 | 1488 | 1491 | 1491 | 1488 | 13080 |
| 542 | 20250218 | 100000 | 947113799 | 1492 | 1496 | 1496 | 1492 | 1374 |
| 543 | 20250218 | 095900 | 945062140 | 1496 | 1496 | 1497 | 1496 | 392 |
| 544 | 20250218 | 095800 | 944475706 | 1497 | 1501 | 1501 | 1495 | 111 |
| 545 | 20250218 | 095700 | 944309696 | 1501 | 1495 | 1501 | 1495 | 4036 |
| 546 | 20250218 | 095600 | 938266706 | 1495 | 1494 | 1495 | 1491 | 2508 |
| 547 | 20250218 | 095500 | 934520834 | 1495 | 1494 | 1495 | 1491 | 15027 |
| 548 | 20250218 | 095400 | 912096160 | 1495 | 1495 | 1496 | 1494 | 2501 |
| 549 | 20250218 | 095300 | 908358063 | 1496 | 1500 | 1500 | 1496 | 9832 |
| 550 | 20250218 | 095200 | 893638314 | 1499 | 1500 | 1503 | 1499 | 1403 |
| 551 | 20250218 | 095100 | 891534727 | 1500 | 1504 | 1505 | 1497 | 11688 |
| 552 | 20250218 | 095000 | 873995552 | 1504 | 1508 | 1510 | 1504 | 9828 |
| 553 | 20250218 | 094900 | 859166832 | 1508 | 1503 | 1508 | 1502 | 5298 |
| 554 | 20250218 | 094800 | 851193180 | 1504 | 1508 | 1509 | 1504 | 4596 |
| 555 | 20250218 | 094700 | 844271728 | 1508 | 1509 | 1509 | 1508 | 1592 |
| 556 | 20250218 | 094600 | 841870469 | 1509 | 1512 | 1512 | 1508 | 9861 |
| 557 | 20250218 | 094500 | 826975541 | 1512 | 1511 | 1515 | 1510 | 7064 |
| 558 | 20250218 | 094400 | 816293156 | 1511 | 1511 | 1512 | 1511 | 8844 |
| 559 | 20250218 | 094300 | 802929243 | 1511 | 1517 | 1517 | 1511 | 19329 |
| 560 | 20250218 | 094200 | 773654850 | 1516 | 1496 | 1516 | 1496 | 80168 |
| 561 | 20250218 | 094100 | 652815173 | 1496 | 1490 | 1496 | 1489 | 17955 |
| 562 | 20250218 | 094000 | 626041465 | 1489 | 1489 | 1489 | 1489 | 7000 |
| 563 | 20250218 | 093900 | 615618465 | 1489 | 1490 | 1493 | 1489 | 14136 |
| 564 | 20250218 | 093800 | 594547198 | 1490 | 1491 | 1491 | 1490 | 4506 |
| 565 | 20250218 | 093700 | 587829260 | 1491 | 1492 | 1493 | 1491 | 7037 |
| 566 | 20250218 | 093600 | 577335880 | 1492 | 1492 | 1493 | 1492 | 530 |
| 567 | 20250218 | 093500 | 576545116 | 1492 | 1492 | 1494 | 1491 | 1881 |
| 568 | 20250218 | 093400 | 573738789 | 1494 | 1492 | 1494 | 1491 | 3210 |
| 569 | 20250218 | 093300 | 568947113 | 1493 | 1494 | 1494 | 1491 | 1529 |
| 570 | 20250218 | 093200 | 566663283 | 1493 | 1491 | 1493 | 1490 | 2378 |
| 571 | 20250218 | 093100 | 563115826 | 1490 | 1496 | 1496 | 1490 | 7682 |
| 572 | 20250218 | 093000 | 551651947 | 1496 | 1494 | 1496 | 1493 | 6030 |
| 573 | 20250218 | 092900 | 542644058 | 1494 | 1496 | 1497 | 1494 | 5414 |
| 574 | 20250218 | 092800 | 534551210 | 1497 | 1499 | 1499 | 1495 | 8398 |
| 575 | 20250218 | 092700 | 521988883 | 1500 | 1500 | 1504 | 1495 | 21192 |
| 576 | 20250218 | 092600 | 490225604 | 1496 | 1496 | 1500 | 1496 | 12411 |
| 577 | 20250218 | 092500 | 471626372 | 1500 | 1489 | 1500 | 1488 | 21226 |
| 578 | 20250218 | 092400 | 439913448 | 1488 | 1486 | 1489 | 1486 | 3298 |
| 579 | 20250218 | 092300 | 435006304 | 1486 | 1488 | 1488 | 1485 | 5509 |
| 580 | 20250218 | 092200 | 426816186 | 1489 | 1490 | 1491 | 1484 | 1369 |
| 581 | 20250218 | 092100 | 424779382 | 1485 | 1478 | 1485 | 1477 | 10191 |
| 582 | 20250218 | 092000 | 409670707 | 1472 | 1475 | 1478 | 1471 | 7870 |
| 583 | 20250218 | 091900 | 398079100 | 1470 | 1473 | 1473 | 1470 | 1544 |
| 584 | 20250218 | 091800 | 395808049 | 1473 | 1470 | 1473 | 1470 | 1557 |
| 585 | 20250218 | 091700 | 393518565 | 1470 | 1470 | 1472 | 1468 | 4415 |
| 586 | 20250218 | 091600 | 387032911 | 1469 | 1470 | 1470 | 1469 | 5500 |
| 587 | 20250218 | 091500 | 378953149 | 1469 | 1472 | 1472 | 1469 | 9054 |
| 588 | 20250218 | 091400 | 365652577 | 1472 | 1477 | 1477 | 1472 | 519 |
| 589 | 20250218 | 091300 | 364888096 | 1472 | 1476 | 1476 | 1469 | 19339 |
| 590 | 20250218 | 091200 | 336433390 | 1472 | 1477 | 1477 | 1471 | 4752 |
| 591 | 20250218 | 091100 | 329431380 | 1477 | 1471 | 1477 | 1470 | 11455 |
| 592 | 20250218 | 091000 | 312582654 | 1471 | 1471 | 1473 | 1471 | 5382 |
| 593 | 20250218 | 090900 | 304665722 | 1471 | 1473 | 1478 | 1471 | 7654 |
| 594 | 20250218 | 090800 | 293399283 | 1473 | 1482 | 1482 | 1472 | 28791 |
| 595 | 20250218 | 090700 | 250940998 | 1479 | 1482 | 1483 | 1473 | 4128 |
| 596 | 20250218 | 090600 | 244843327 | 1472 | 1475 | 1483 | 1472 | 6488 |
| 597 | 20250218 | 090500 | 235278513 | 1475 | 1470 | 1475 | 1469 | 4677 |
| 598 | 20250218 | 090400 | 228393031 | 1469 | 1471 | 1475 | 1466 | 37080 |
| 599 | 20250218 | 090300 | 173911542 | 1474 | 1485 | 1485 | 1471 | 43557 |
| 600 | 20250218 | 090200 | 109603516 | 1485 | 1490 | 1494 | 1485 | 17244 |
| 601 | 20250218 | 090100 | 83903055 | 1490 | 1485 | 1490 | 1485 | 18071 |
| 602 | 20250218 | 090000 | 57032280 | 1480 | 1478 | 1480 | 1478 | 38557 |