29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 6353 |
| 3 | 20250219 | 185200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 4 | 20250219 | 185100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 5 | 20250219 | 185000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 6 | 20250219 | 184900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 7 | 20250219 | 184800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 8 | 20250219 | 184700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 9 | 20250219 | 184600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 10 | 20250219 | 184500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 11 | 20250219 | 184400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 12 | 20250219 | 184300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 13 | 20250219 | 184200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 14 | 20250219 | 184100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 15 | 20250219 | 184000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 16 | 20250219 | 183900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 17 | 20250219 | 183800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 18 | 20250219 | 183700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 19 | 20250219 | 183600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 20 | 20250219 | 183500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 21 | 20250219 | 183400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 22 | 20250219 | 183300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 23 | 20250219 | 183200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 24 | 20250219 | 183100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 25 | 20250219 | 183000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 26 | 20250219 | 182900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 27 | 20250219 | 182800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 28 | 20250219 | 182700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 29 | 20250219 | 182600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 30 | 20250219 | 182500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 31 | 20250219 | 182400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 32 | 20250219 | 182300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 6353 |
| 33 | 20250219 | 182200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 34 | 20250219 | 182100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 35 | 20250219 | 182000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 36 | 20250219 | 181900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 37 | 20250219 | 181800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 38 | 20250219 | 181700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 39 | 20250219 | 181600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 40 | 20250219 | 181500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 41 | 20250219 | 181400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 42 | 20250219 | 181300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 43 | 20250219 | 181200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 44 | 20250219 | 181100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 45 | 20250219 | 181000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 46 | 20250219 | 180900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 47 | 20250219 | 180800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 48 | 20250219 | 180700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 49 | 20250219 | 180600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 50 | 20250219 | 180500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 51 | 20250219 | 180400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 52 | 20250219 | 180300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 53 | 20250219 | 180200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 54 | 20250219 | 180100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 55 | 20250219 | 180000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 56 | 20250219 | 175900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 57 | 20250219 | 175800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 58 | 20250219 | 175700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 59 | 20250219 | 175600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 60 | 20250219 | 175500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 61 | 20250219 | 175400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 62 | 20250219 | 175300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 6353 |
| 63 | 20250219 | 175200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 64 | 20250219 | 175100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 65 | 20250219 | 175000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 66 | 20250219 | 174900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 67 | 20250219 | 174800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 68 | 20250219 | 174700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 69 | 20250219 | 174600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 70 | 20250219 | 174500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 71 | 20250219 | 174400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 72 | 20250219 | 174300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 73 | 20250219 | 174200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 74 | 20250219 | 174100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 75 | 20250219 | 174000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 76 | 20250219 | 173900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 77 | 20250219 | 173800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 78 | 20250219 | 173700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 79 | 20250219 | 173600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 80 | 20250219 | 173500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 81 | 20250219 | 173400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 82 | 20250219 | 173300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 83 | 20250219 | 173200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 84 | 20250219 | 173100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 85 | 20250219 | 173000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 86 | 20250219 | 172900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 87 | 20250219 | 172800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 88 | 20250219 | 172700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 89 | 20250219 | 172600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 90 | 20250219 | 172500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 91 | 20250219 | 172400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 92 | 20250219 | 172300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 6353 |
| 93 | 20250219 | 172200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 94 | 20250219 | 172100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 95 | 20250219 | 172000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 96 | 20250219 | 171900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 97 | 20250219 | 171800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 98 | 20250219 | 171700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 99 | 20250219 | 171600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 100 | 20250219 | 171500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 101 | 20250219 | 171400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 102 | 20250219 | 171300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 103 | 20250219 | 171200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 104 | 20250219 | 171100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 105 | 20250219 | 171000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 106 | 20250219 | 170900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 107 | 20250219 | 170800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 108 | 20250219 | 170700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 109 | 20250219 | 170600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 110 | 20250219 | 170500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 111 | 20250219 | 170400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 112 | 20250219 | 170300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 113 | 20250219 | 170200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 114 | 20250219 | 170100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 115 | 20250219 | 170000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 116 | 20250219 | 165900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 117 | 20250219 | 165800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 118 | 20250219 | 165700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 119 | 20250219 | 165600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 120 | 20250219 | 165500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 121 | 20250219 | 165400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 122 | 20250219 | 165300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 6353 |
| 123 | 20250219 | 165200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 124 | 20250219 | 165100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 125 | 20250219 | 165000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 126 | 20250219 | 164900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 127 | 20250219 | 164800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 128 | 20250219 | 164700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 129 | 20250219 | 164600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 130 | 20250219 | 164500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 131 | 20250219 | 164400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 132 | 20250219 | 164300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 133 | 20250219 | 164200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 134 | 20250219 | 164100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 135 | 20250219 | 164000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 136 | 20250219 | 163900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 137 | 20250219 | 163800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 138 | 20250219 | 163700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 139 | 20250219 | 163600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 140 | 20250219 | 163500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 141 | 20250219 | 163400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 142 | 20250219 | 163300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 143 | 20250219 | 163200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 144 | 20250219 | 163100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 145 | 20250219 | 163000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 146 | 20250219 | 162900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 147 | 20250219 | 162800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 148 | 20250219 | 162700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 149 | 20250219 | 162600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 150 | 20250219 | 162500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 151 | 20250219 | 162400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 152 | 20250219 | 162300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 6353 |
| 153 | 20250219 | 162200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 154 | 20250219 | 162100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 155 | 20250219 | 162000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 156 | 20250219 | 161900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 157 | 20250219 | 161800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 158 | 20250219 | 161700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 159 | 20250219 | 161600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 160 | 20250219 | 161500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 161 | 20250219 | 161400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 162 | 20250219 | 161300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 163 | 20250219 | 161200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 164 | 20250219 | 161100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 165 | 20250219 | 161000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 166 | 20250219 | 160900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 167 | 20250219 | 160800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 168 | 20250219 | 160700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 169 | 20250219 | 160600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 170 | 20250219 | 160500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 171 | 20250219 | 160400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 172 | 20250219 | 160300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 173 | 20250219 | 160200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 174 | 20250219 | 160100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 175 | 20250219 | 160000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 176 | 20250219 | 155900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 177 | 20250219 | 155800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 178 | 20250219 | 155700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 179 | 20250219 | 155600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 180 | 20250219 | 155500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 181 | 20250219 | 155400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 182 | 20250219 | 155300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 6353 |
| 183 | 20250219 | 155200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 184 | 20250219 | 155100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 185 | 20250219 | 155000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 186 | 20250219 | 154900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 187 | 20250219 | 154800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 188 | 20250219 | 154700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 189 | 20250219 | 154600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 190 | 20250219 | 154500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 191 | 20250219 | 154400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 192 | 20250219 | 154300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 193 | 20250219 | 154200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 194 | 20250219 | 154100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 195 | 20250219 | 154000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 196 | 20250219 | 153900 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 197 | 20250219 | 153800 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 198 | 20250219 | 153700 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 199 | 20250219 | 153600 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 200 | 20250219 | 153500 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 201 | 20250219 | 153400 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 202 | 20250219 | 153300 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 203 | 20250219 | 153200 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 204 | 20250219 | 153100 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 0 |
| 205 | 20250219 | 153000 | 1301706818 | 1383 | 1383 | 1383 | 1383 | 6353 |
| 206 | 20250219 | 152900 | 1292920619 | 1381 | 1381 | 1381 | 1381 | 0 |
| 207 | 20250219 | 152800 | 1292920619 | 1381 | 1381 | 1381 | 1381 | 0 |
| 208 | 20250219 | 152700 | 1292920619 | 1381 | 1381 | 1381 | 1381 | 0 |
| 209 | 20250219 | 152600 | 1292920619 | 1381 | 1381 | 1381 | 1381 | 0 |
| 210 | 20250219 | 152500 | 1292920619 | 1381 | 1381 | 1381 | 1381 | 0 |
| 211 | 20250219 | 152400 | 1292920619 | 1381 | 1381 | 1381 | 1381 | 0 |
| 212 | 20250219 | 152300 | 1292920619 | 1381 | 1381 | 1381 | 1381 | 0 |
| 213 | 20250219 | 152200 | 1292920619 | 1381 | 1381 | 1381 | 1381 | 0 |
| 214 | 20250219 | 152100 | 1292920619 | 1381 | 1381 | 1381 | 1381 | 0 |
| 215 | 20250219 | 152000 | 1292920619 | 1381 | 1381 | 1381 | 1381 | 0 |
| 216 | 20250219 | 151900 | 1292920619 | 1381 | 1382 | 1383 | 1381 | 315 |
| 217 | 20250219 | 151800 | 1292485334 | 1382 | 1382 | 1382 | 1382 | 213 |
| 218 | 20250219 | 151700 | 1292190968 | 1382 | 1381 | 1382 | 1381 | 84 |
| 219 | 20250219 | 151600 | 1292074914 | 1380 | 1379 | 1383 | 1379 | 577 |
| 220 | 20250219 | 151500 | 1291278227 | 1380 | 1382 | 1382 | 1379 | 3013 |
| 221 | 20250219 | 151400 | 1287119729 | 1381 | 1384 | 1384 | 1381 | 179 |
| 222 | 20250219 | 151300 | 1286872462 | 1381 | 1382 | 1382 | 1381 | 3502 |
| 223 | 20250219 | 151200 | 1282035497 | 1382 | 1382 | 1382 | 1382 | 157 |
| 224 | 20250219 | 151100 | 1281818523 | 1382 | 1382 | 1385 | 1382 | 259 |
| 225 | 20250219 | 151000 | 1281460573 | 1382 | 1382 | 1386 | 1382 | 158 |
| 226 | 20250219 | 150900 | 1281242213 | 1382 | 1385 | 1385 | 1382 | 158 |
| 227 | 20250219 | 150800 | 1281023854 | 1382 | 1386 | 1386 | 1382 | 559 |
| 228 | 20250219 | 150700 | 1280249709 | 1382 | 1382 | 1385 | 1382 | 239 |
| 229 | 20250219 | 150600 | 1279919400 | 1386 | 1383 | 1386 | 1382 | 1921 |
| 230 | 20250219 | 150500 | 1277262808 | 1383 | 1384 | 1386 | 1383 | 876 |
| 231 | 20250219 | 150400 | 1276050542 | 1384 | 1385 | 1385 | 1384 | 158 |
| 232 | 20250219 | 150300 | 1275831865 | 1385 | 1385 | 1386 | 1384 | 6281 |
| 233 | 20250219 | 150200 | 1267129628 | 1384 | 1384 | 1384 | 1383 | 271 |
| 234 | 20250219 | 150100 | 1266754643 | 1384 | 1384 | 1384 | 1383 | 196 |
| 235 | 20250219 | 150000 | 1266483542 | 1384 | 1384 | 1385 | 1384 | 160 |
| 236 | 20250219 | 145900 | 1266262100 | 1384 | 1383 | 1385 | 1383 | 229 |
| 237 | 20250219 | 145800 | 1265945320 | 1385 | 1383 | 1385 | 1383 | 1160 |
| 238 | 20250219 | 145700 | 1264341034 | 1383 | 1383 | 1383 | 1383 | 157 |
| 239 | 20250219 | 145600 | 1264123903 | 1383 | 1383 | 1383 | 1383 | 157 |
| 240 | 20250219 | 145500 | 1263906772 | 1385 | 1384 | 1385 | 1382 | 1733 |
| 241 | 20250219 | 145400 | 1261510572 | 1382 | 1385 | 1385 | 1382 | 163 |
| 242 | 20250219 | 145300 | 1261285293 | 1384 | 1385 | 1385 | 1382 | 1448 |
| 243 | 20250219 | 145200 | 1259280313 | 1385 | 1384 | 1386 | 1383 | 7821 |
| 244 | 20250219 | 145100 | 1248448382 | 1385 | 1385 | 1385 | 1383 | 672 |
| 245 | 20250219 | 145000 | 1247518373 | 1382 | 1384 | 1385 | 1382 | 805 |
| 246 | 20250219 | 144900 | 1246404300 | 1384 | 1384 | 1384 | 1382 | 270 |
| 247 | 20250219 | 144800 | 1246030930 | 1384 | 1384 | 1384 | 1381 | 2218 |
| 248 | 20250219 | 144700 | 1242961746 | 1382 | 1384 | 1384 | 1382 | 1128 |
| 249 | 20250219 | 144600 | 1241401336 | 1384 | 1383 | 1384 | 1383 | 1598 |
| 250 | 20250219 | 144500 | 1239191301 | 1383 | 1382 | 1383 | 1382 | 709 |
| 251 | 20250219 | 144400 | 1238211460 | 1382 | 1384 | 1384 | 1382 | 7269 |
| 252 | 20250219 | 144300 | 1228152349 | 1385 | 1384 | 1385 | 1383 | 1145 |
| 253 | 20250219 | 144200 | 1226567782 | 1383 | 1383 | 1383 | 1382 | 2488 |
| 254 | 20250219 | 144100 | 1223126963 | 1383 | 1384 | 1384 | 1383 | 1059 |
| 255 | 20250219 | 144000 | 1221662365 | 1384 | 1384 | 1385 | 1380 | 631 |
| 256 | 20250219 | 143900 | 1220789687 | 1385 | 1381 | 1385 | 1380 | 789 |
| 257 | 20250219 | 143800 | 1219698726 | 1382 | 1384 | 1384 | 1382 | 637 |
| 258 | 20250219 | 143700 | 1218817224 | 1384 | 1383 | 1384 | 1381 | 4839 |
| 259 | 20250219 | 143600 | 1212129766 | 1384 | 1380 | 1384 | 1380 | 2713 |
| 260 | 20250219 | 143500 | 1208379628 | 1379 | 1378 | 1379 | 1376 | 3609 |
| 261 | 20250219 | 143400 | 1203405810 | 1378 | 1376 | 1378 | 1376 | 4245 |
| 262 | 20250219 | 143300 | 1197556473 | 1376 | 1375 | 1378 | 1375 | 1687 |
| 263 | 20250219 | 143200 | 1195232715 | 1375 | 1376 | 1376 | 1375 | 164 |
| 264 | 20250219 | 143100 | 1195007159 | 1378 | 1376 | 1378 | 1375 | 1704 |
| 265 | 20250219 | 143000 | 1192662628 | 1376 | 1378 | 1378 | 1376 | 161 |
| 266 | 20250219 | 142900 | 1192441038 | 1377 | 1376 | 1377 | 1376 | 1156 |
| 267 | 20250219 | 142800 | 1190850305 | 1376 | 1377 | 1377 | 1376 | 163 |
| 268 | 20250219 | 142700 | 1190625996 | 1377 | 1376 | 1377 | 1376 | 176 |
| 269 | 20250219 | 142600 | 1190383728 | 1376 | 1376 | 1376 | 1376 | 158 |
| 270 | 20250219 | 142500 | 1190166320 | 1376 | 1376 | 1376 | 1375 | 244 |
| 271 | 20250219 | 142400 | 1189830659 | 1376 | 1377 | 1377 | 1376 | 311 |
| 272 | 20250219 | 142300 | 1189402564 | 1377 | 1377 | 1377 | 1377 | 158 |
| 273 | 20250219 | 142200 | 1189184998 | 1378 | 1378 | 1378 | 1378 | 238 |
| 274 | 20250219 | 142100 | 1188857034 | 1378 | 1378 | 1378 | 1378 | 158 |
| 275 | 20250219 | 142000 | 1188639310 | 1378 | 1379 | 1379 | 1378 | 157 |
| 276 | 20250219 | 141900 | 1188422850 | 1379 | 1379 | 1379 | 1379 | 157 |
| 277 | 20250219 | 141800 | 1188206347 | 1379 | 1379 | 1379 | 1379 | 1878 |
| 278 | 20250219 | 141700 | 1185616585 | 1379 | 1381 | 1382 | 1379 | 858 |
| 279 | 20250219 | 141600 | 1184432610 | 1380 | 1381 | 1382 | 1380 | 3323 |
| 280 | 20250219 | 141500 | 1179843490 | 1384 | 1383 | 1384 | 1381 | 2280 |
| 281 | 20250219 | 141400 | 1176692674 | 1381 | 1381 | 1381 | 1381 | 693 |
| 282 | 20250219 | 141300 | 1175735641 | 1382 | 1384 | 1384 | 1381 | 296 |
| 283 | 20250219 | 141200 | 1175326641 | 1382 | 1381 | 1382 | 1381 | 299 |
| 284 | 20250219 | 141100 | 1174913572 | 1381 | 1382 | 1383 | 1381 | 295 |
| 285 | 20250219 | 141000 | 1174506102 | 1382 | 1383 | 1383 | 1382 | 232 |
| 286 | 20250219 | 140900 | 1174185377 | 1382 | 1382 | 1382 | 1382 | 155 |
| 287 | 20250219 | 140800 | 1173971167 | 1382 | 1384 | 1385 | 1382 | 2622 |
| 288 | 20250219 | 140700 | 1170342064 | 1385 | 1381 | 1385 | 1379 | 8934 |
| 289 | 20250219 | 140600 | 1158002814 | 1382 | 1385 | 1386 | 1382 | 10016 |
| 290 | 20250219 | 140500 | 1144140068 | 1385 | 1383 | 1388 | 1381 | 33173 |
| 291 | 20250219 | 140400 | 1098160137 | 1383 | 1383 | 1383 | 1381 | 17148 |
| 292 | 20250219 | 140300 | 1074446077 | 1383 | 1380 | 1383 | 1377 | 10149 |
| 293 | 20250219 | 140200 | 1060427039 | 1379 | 1379 | 1380 | 1378 | 3211 |
| 294 | 20250219 | 140100 | 1056002226 | 1380 | 1379 | 1380 | 1378 | 3217 |
| 295 | 20250219 | 140000 | 1051564642 | 1378 | 1378 | 1380 | 1378 | 7542 |
| 296 | 20250219 | 135900 | 1041158588 | 1378 | 1378 | 1380 | 1377 | 367 |
| 297 | 20250219 | 135800 | 1040652651 | 1377 | 1377 | 1377 | 1374 | 9190 |
| 298 | 20250219 | 135700 | 1028006908 | 1376 | 1376 | 1377 | 1373 | 4916 |
| 299 | 20250219 | 135600 | 1021252506 | 1376 | 1380 | 1381 | 1373 | 16047 |
| 300 | 20250219 | 135500 | 999136945 | 1382 | 1381 | 1382 | 1379 | 2121 |
| 301 | 20250219 | 135400 | 996207385 | 1381 | 1377 | 1382 | 1377 | 4474 |
| 302 | 20250219 | 135300 | 990032800 | 1376 | 1373 | 1376 | 1372 | 2424 |
| 303 | 20250219 | 135200 | 986700513 | 1372 | 1373 | 1373 | 1372 | 994 |
| 304 | 20250219 | 135100 | 985335822 | 1373 | 1372 | 1374 | 1372 | 163 |
| 305 | 20250219 | 135000 | 985112108 | 1372 | 1376 | 1377 | 1372 | 5298 |
| 306 | 20250219 | 134900 | 977833589 | 1379 | 1378 | 1379 | 1376 | 520 |
| 307 | 20250219 | 134800 | 977117398 | 1379 | 1378 | 1379 | 1376 | 1478 |
| 308 | 20250219 | 134700 | 975080900 | 1379 | 1379 | 1379 | 1378 | 163 |
| 309 | 20250219 | 134600 | 974856280 | 1378 | 1377 | 1378 | 1377 | 2815 |
| 310 | 20250219 | 134500 | 970977211 | 1378 | 1379 | 1379 | 1375 | 1911 |
| 311 | 20250219 | 134400 | 968347666 | 1379 | 1380 | 1380 | 1373 | 3662 |
| 312 | 20250219 | 134300 | 963308199 | 1380 | 1380 | 1381 | 1375 | 8682 |
| 313 | 20250219 | 134200 | 951337273 | 1379 | 1370 | 1382 | 1370 | 29003 |
| 314 | 20250219 | 134100 | 911483012 | 1370 | 1369 | 1371 | 1369 | 1938 |
| 315 | 20250219 | 134000 | 908828087 | 1371 | 1368 | 1371 | 1368 | 3048 |
| 316 | 20250219 | 133900 | 904658420 | 1368 | 1371 | 1371 | 1368 | 5300 |
| 317 | 20250219 | 133800 | 897406200 | 1369 | 1369 | 1369 | 1369 | 200 |
| 318 | 20250219 | 133700 | 897132400 | 1369 | 1369 | 1369 | 1369 | 0 |
| 319 | 20250219 | 133600 | 897132400 | 1369 | 1369 | 1369 | 1369 | 2000 |
| 320 | 20250219 | 133500 | 894394400 | 1368 | 1369 | 1369 | 1367 | 3178 |
| 321 | 20250219 | 133400 | 890044918 | 1371 | 1370 | 1371 | 1369 | 505 |
| 322 | 20250219 | 133300 | 889353552 | 1370 | 1370 | 1370 | 1370 | 0 |
| 323 | 20250219 | 133200 | 889353552 | 1370 | 1370 | 1370 | 1370 | 2 |
| 324 | 20250219 | 133100 | 889350812 | 1372 | 1372 | 1372 | 1370 | 5089 |
| 325 | 20250219 | 133000 | 882376212 | 1372 | 1371 | 1372 | 1371 | 1184 |
| 326 | 20250219 | 132900 | 880751765 | 1372 | 1372 | 1372 | 1372 | 2263 |
| 327 | 20250219 | 132800 | 877646929 | 1371 | 1370 | 1371 | 1370 | 3710 |
| 328 | 20250219 | 132700 | 872560957 | 1369 | 1369 | 1369 | 1369 | 200 |
| 329 | 20250219 | 132600 | 872287157 | 1369 | 1369 | 1369 | 1369 | 50 |
| 330 | 20250219 | 132500 | 872218707 | 1370 | 1369 | 1370 | 1369 | 1142 |
| 331 | 20250219 | 132400 | 870654309 | 1369 | 1368 | 1369 | 1368 | 3150 |
| 332 | 20250219 | 132300 | 866343991 | 1367 | 1367 | 1368 | 1367 | 52 |
| 333 | 20250219 | 132200 | 866272906 | 1366 | 1366 | 1366 | 1366 | 0 |
| 334 | 20250219 | 132100 | 866272906 | 1366 | 1366 | 1366 | 1366 | 45 |
| 335 | 20250219 | 132000 | 866211436 | 1366 | 1367 | 1368 | 1366 | 1581 |
| 336 | 20250219 | 131900 | 864050528 | 1366 | 1366 | 1366 | 1366 | 95 |
| 337 | 20250219 | 131800 | 863920758 | 1366 | 1366 | 1366 | 1366 | 1 |
| 338 | 20250219 | 131700 | 863919392 | 1365 | 1366 | 1366 | 1365 | 722 |
| 339 | 20250219 | 131600 | 862933859 | 1366 | 1366 | 1366 | 1366 | 3000 |
| 340 | 20250219 | 131500 | 858835859 | 1366 | 1364 | 1366 | 1364 | 2 |
| 341 | 20250219 | 131400 | 858833129 | 1365 | 1361 | 1365 | 1361 | 52925 |
| 342 | 20250219 | 131300 | 786739662 | 1362 | 1361 | 1362 | 1361 | 1005 |
| 343 | 20250219 | 131200 | 785371853 | 1362 | 1359 | 1362 | 1359 | 13424 |
| 344 | 20250219 | 131100 | 767118826 | 1358 | 1358 | 1358 | 1358 | 404 |
| 345 | 20250219 | 131000 | 766570194 | 1358 | 1358 | 1358 | 1358 | 0 |
| 346 | 20250219 | 130900 | 766570194 | 1358 | 1358 | 1358 | 1358 | 0 |
| 347 | 20250219 | 130800 | 766570194 | 1358 | 1358 | 1358 | 1358 | 1030 |
| 348 | 20250219 | 130700 | 765171454 | 1358 | 1359 | 1359 | 1358 | 571 |
| 349 | 20250219 | 130600 | 764396031 | 1358 | 1358 | 1358 | 1358 | 2733 |
| 350 | 20250219 | 130500 | 760684617 | 1359 | 1359 | 1359 | 1359 | 0 |
| 351 | 20250219 | 130400 | 760684617 | 1359 | 1359 | 1359 | 1359 | 10 |
| 352 | 20250219 | 130300 | 760671027 | 1359 | 1359 | 1359 | 1359 | 0 |
| 353 | 20250219 | 130200 | 760671027 | 1359 | 1359 | 1359 | 1359 | 0 |
| 354 | 20250219 | 130100 | 760671027 | 1359 | 1359 | 1359 | 1359 | 0 |
| 355 | 20250219 | 130000 | 760671027 | 1359 | 1358 | 1359 | 1358 | 333 |
| 356 | 20250219 | 125900 | 760218482 | 1357 | 1359 | 1359 | 1357 | 3010 |
| 357 | 20250219 | 125800 | 756132479 | 1358 | 1358 | 1358 | 1358 | 0 |
| 358 | 20250219 | 125700 | 756132479 | 1358 | 1359 | 1359 | 1358 | 225 |
| 359 | 20250219 | 125600 | 755826926 | 1358 | 1358 | 1358 | 1358 | 3 |
| 360 | 20250219 | 125500 | 755822852 | 1359 | 1358 | 1359 | 1358 | 210 |
| 361 | 20250219 | 125400 | 755537662 | 1358 | 1358 | 1358 | 1358 | 0 |
| 362 | 20250219 | 125300 | 755537662 | 1358 | 1358 | 1358 | 1358 | 500 |
| 363 | 20250219 | 125200 | 754858662 | 1360 | 1360 | 1360 | 1360 | 198 |
| 364 | 20250219 | 125100 | 754589382 | 1358 | 1358 | 1358 | 1358 | 0 |
| 365 | 20250219 | 125000 | 754589382 | 1358 | 1358 | 1358 | 1358 | 17 |
| 366 | 20250219 | 124900 | 754566296 | 1358 | 1358 | 1358 | 1358 | 1 |
| 367 | 20250219 | 124800 | 754564938 | 1357 | 1357 | 1357 | 1357 | 1 |
| 368 | 20250219 | 124700 | 754563581 | 1357 | 1357 | 1357 | 1357 | 2208 |
| 369 | 20250219 | 124600 | 751567325 | 1358 | 1358 | 1358 | 1358 | 2192 |
| 370 | 20250219 | 124500 | 748590589 | 1359 | 1359 | 1359 | 1359 | 710 |
| 371 | 20250219 | 124400 | 747625699 | 1360 | 1360 | 1360 | 1360 | 0 |
| 372 | 20250219 | 124300 | 747625699 | 1360 | 1360 | 1360 | 1360 | 0 |
| 373 | 20250219 | 124200 | 747625699 | 1360 | 1360 | 1360 | 1360 | 0 |
| 374 | 20250219 | 124100 | 747625699 | 1360 | 1360 | 1360 | 1360 | 700 |
| 375 | 20250219 | 124000 | 746673699 | 1360 | 1360 | 1360 | 1359 | 1030 |
| 376 | 20250219 | 123900 | 745272919 | 1359 | 1359 | 1359 | 1359 | 369 |
| 377 | 20250219 | 123800 | 744771448 | 1359 | 1359 | 1359 | 1359 | 632 |
| 378 | 20250219 | 123700 | 743912560 | 1360 | 1360 | 1360 | 1360 | 1 |
| 379 | 20250219 | 123600 | 743911200 | 1360 | 1360 | 1360 | 1360 | 0 |
| 380 | 20250219 | 123500 | 743911200 | 1360 | 1359 | 1360 | 1359 | 830 |
| 381 | 20250219 | 123400 | 742783229 | 1360 | 1360 | 1360 | 1360 | 1001 |
| 382 | 20250219 | 123300 | 741421869 | 1360 | 1360 | 1360 | 1360 | 515 |
| 383 | 20250219 | 123200 | 740721469 | 1360 | 1360 | 1360 | 1360 | 3140 |
| 384 | 20250219 | 123100 | 736451069 | 1360 | 1360 | 1360 | 1360 | 1294 |
| 385 | 20250219 | 123000 | 734691229 | 1360 | 1360 | 1360 | 1360 | 26 |
| 386 | 20250219 | 122900 | 734655869 | 1360 | 1360 | 1360 | 1360 | 300 |
| 387 | 20250219 | 122800 | 734247869 | 1360 | 1360 | 1360 | 1360 | 2 |
| 388 | 20250219 | 122700 | 734245149 | 1358 | 1358 | 1358 | 1358 | 10 |
| 389 | 20250219 | 122600 | 734231569 | 1357 | 1357 | 1357 | 1357 | 0 |
| 390 | 20250219 | 122500 | 734231569 | 1357 | 1357 | 1357 | 1357 | 0 |
| 391 | 20250219 | 122400 | 734231569 | 1357 | 1357 | 1357 | 1357 | 0 |
| 392 | 20250219 | 122300 | 734231569 | 1357 | 1359 | 1359 | 1357 | 409 |
| 393 | 20250219 | 122200 | 733676475 | 1360 | 1360 | 1360 | 1360 | 0 |
| 394 | 20250219 | 122100 | 733676475 | 1360 | 1360 | 1360 | 1360 | 37 |
| 395 | 20250219 | 122000 | 733626155 | 1360 | 1360 | 1360 | 1360 | 51 |
| 396 | 20250219 | 121900 | 733556795 | 1359 | 1359 | 1359 | 1359 | 0 |
| 397 | 20250219 | 121800 | 733556795 | 1359 | 1359 | 1359 | 1359 | 0 |
| 398 | 20250219 | 121700 | 733556795 | 1359 | 1359 | 1360 | 1359 | 857 |
| 399 | 20250219 | 121600 | 732392130 | 1359 | 1359 | 1359 | 1359 | 888 |
| 400 | 20250219 | 121500 | 731185338 | 1359 | 1359 | 1359 | 1359 | 291 |
| 401 | 20250219 | 121400 | 730789869 | 1359 | 1359 | 1359 | 1359 | 11 |
| 402 | 20250219 | 121300 | 730774920 | 1359 | 1358 | 1360 | 1358 | 7451 |
| 403 | 20250219 | 121200 | 720653434 | 1358 | 1358 | 1358 | 1358 | 3565 |
| 404 | 20250219 | 121100 | 715812164 | 1357 | 1357 | 1357 | 1357 | 1001 |
| 405 | 20250219 | 121000 | 714453807 | 1358 | 1357 | 1358 | 1357 | 2 |
| 406 | 20250219 | 120900 | 714451092 | 1358 | 1358 | 1358 | 1358 | 4 |
| 407 | 20250219 | 120800 | 714445660 | 1358 | 1358 | 1358 | 1358 | 210 |
| 408 | 20250219 | 120700 | 714160480 | 1358 | 1358 | 1358 | 1358 | 70 |
| 409 | 20250219 | 120600 | 714065420 | 1358 | 1357 | 1358 | 1357 | 230 |
| 410 | 20250219 | 120500 | 713753210 | 1357 | 1357 | 1357 | 1357 | 20 |
| 411 | 20250219 | 120400 | 713726070 | 1357 | 1358 | 1358 | 1357 | 19 |
| 412 | 20250219 | 120300 | 713700278 | 1358 | 1357 | 1358 | 1356 | 750 |
| 413 | 20250219 | 120200 | 712682526 | 1358 | 1358 | 1358 | 1358 | 7 |
| 414 | 20250219 | 120100 | 712673020 | 1356 | 1357 | 1357 | 1356 | 1000 |
| 415 | 20250219 | 120000 | 711317016 | 1358 | 1358 | 1358 | 1358 | 0 |
| 416 | 20250219 | 115900 | 711317016 | 1358 | 1358 | 1358 | 1358 | 0 |
| 417 | 20250219 | 115800 | 711317016 | 1358 | 1358 | 1358 | 1358 | 1 |
| 418 | 20250219 | 115700 | 711315658 | 1358 | 1356 | 1358 | 1356 | 101 |
| 419 | 20250219 | 115600 | 711178700 | 1357 | 1357 | 1357 | 1357 | 0 |
| 420 | 20250219 | 115500 | 711178700 | 1357 | 1356 | 1357 | 1356 | 185 |
| 421 | 20250219 | 115400 | 710927839 | 1356 | 1356 | 1356 | 1356 | 34 |
| 422 | 20250219 | 115300 | 710881735 | 1355 | 1355 | 1355 | 1354 | 6358 |
| 423 | 20250219 | 115200 | 702268036 | 1355 | 1355 | 1355 | 1355 | 50 |
| 424 | 20250219 | 115100 | 702200286 | 1355 | 1356 | 1356 | 1353 | 13067 |
| 425 | 20250219 | 115000 | 684516599 | 1357 | 1357 | 1357 | 1357 | 1 |
| 426 | 20250219 | 114900 | 684515242 | 1358 | 1357 | 1358 | 1357 | 31 |
| 427 | 20250219 | 114800 | 684473145 | 1356 | 1357 | 1362 | 1356 | 8151 |
| 428 | 20250219 | 114700 | 673393029 | 1357 | 1357 | 1357 | 1357 | 38 |
| 429 | 20250219 | 114600 | 673341463 | 1357 | 1357 | 1357 | 1357 | 0 |
| 430 | 20250219 | 114500 | 673341463 | 1357 | 1356 | 1357 | 1356 | 1372 |
| 431 | 20250219 | 114400 | 671480956 | 1356 | 1356 | 1356 | 1356 | 0 |
| 432 | 20250219 | 114300 | 671480956 | 1356 | 1356 | 1356 | 1356 | 142 |
| 433 | 20250219 | 114200 | 671288404 | 1356 | 1356 | 1356 | 1356 | 20 |
| 434 | 20250219 | 114100 | 671261284 | 1356 | 1356 | 1356 | 1356 | 0 |
| 435 | 20250219 | 114000 | 671261284 | 1356 | 1356 | 1356 | 1356 | 0 |
| 436 | 20250219 | 113900 | 671261284 | 1356 | 1355 | 1356 | 1355 | 768 |
| 437 | 20250219 | 113800 | 670220624 | 1355 | 1354 | 1355 | 1354 | 1952 |
| 438 | 20250219 | 113700 | 667576864 | 1354 | 1357 | 1357 | 1354 | 8000 |
| 439 | 20250219 | 113600 | 656737625 | 1357 | 1357 | 1357 | 1357 | 0 |
| 440 | 20250219 | 113500 | 656737625 | 1357 | 1358 | 1358 | 1357 | 3341 |
| 441 | 20250219 | 113400 | 652200549 | 1360 | 1360 | 1360 | 1360 | 0 |
| 442 | 20250219 | 113300 | 652200549 | 1360 | 1359 | 1360 | 1359 | 2 |
| 443 | 20250219 | 113200 | 652197830 | 1359 | 1359 | 1359 | 1359 | 0 |
| 444 | 20250219 | 113100 | 652197830 | 1359 | 1359 | 1359 | 1359 | 0 |
| 445 | 20250219 | 113000 | 652197830 | 1359 | 1359 | 1359 | 1359 | 0 |
| 446 | 20250219 | 112900 | 652197830 | 1359 | 1359 | 1359 | 1359 | 0 |
| 447 | 20250219 | 112800 | 652197830 | 1359 | 1359 | 1359 | 1358 | 2551 |
| 448 | 20250219 | 112700 | 648733530 | 1359 | 1359 | 1359 | 1359 | 270 |
| 449 | 20250219 | 112600 | 648366600 | 1358 | 1358 | 1358 | 1358 | 10 |
| 450 | 20250219 | 112500 | 648353020 | 1358 | 1358 | 1358 | 1358 | 0 |
| 451 | 20250219 | 112400 | 648353020 | 1358 | 1358 | 1358 | 1358 | 0 |
| 452 | 20250219 | 112300 | 648353020 | 1358 | 1360 | 1360 | 1358 | 19 |
| 453 | 20250219 | 112200 | 648327182 | 1359 | 1362 | 1362 | 1359 | 2303 |
| 454 | 20250219 | 112100 | 645197402 | 1362 | 1361 | 1362 | 1359 | 4568 |
| 455 | 20250219 | 112000 | 638986411 | 1362 | 1362 | 1362 | 1360 | 1038 |
| 456 | 20250219 | 111900 | 637573575 | 1362 | 1362 | 1362 | 1362 | 0 |
| 457 | 20250219 | 111800 | 637573575 | 1362 | 1362 | 1362 | 1362 | 1 |
| 458 | 20250219 | 111700 | 637572213 | 1362 | 1362 | 1362 | 1362 | 58 |
| 459 | 20250219 | 111600 | 637493217 | 1360 | 1360 | 1360 | 1360 | 0 |
| 460 | 20250219 | 111500 | 637493217 | 1360 | 1360 | 1360 | 1360 | 0 |
| 461 | 20250219 | 111400 | 637493217 | 1360 | 1360 | 1360 | 1360 | 1300 |
| 462 | 20250219 | 111300 | 635725217 | 1361 | 1361 | 1361 | 1361 | 1 |
| 463 | 20250219 | 111200 | 635723856 | 1361 | 1362 | 1362 | 1361 | 929 |
| 464 | 20250219 | 111100 | 634458589 | 1363 | 1363 | 1363 | 1363 | 1 |
| 465 | 20250219 | 111000 | 634457226 | 1362 | 1362 | 1362 | 1362 | 18 |
| 466 | 20250219 | 110900 | 634432710 | 1363 | 1362 | 1363 | 1362 | 629 |
| 467 | 20250219 | 110800 | 633576007 | 1362 | 1362 | 1362 | 1362 | 627 |
| 468 | 20250219 | 110700 | 632722033 | 1362 | 1362 | 1362 | 1362 | 1411 |
| 469 | 20250219 | 110600 | 630800251 | 1362 | 1361 | 1362 | 1361 | 4 |
| 470 | 20250219 | 110500 | 630794805 | 1362 | 1362 | 1362 | 1361 | 8 |
| 471 | 20250219 | 110400 | 630783912 | 1361 | 1361 | 1361 | 1361 | 1 |
| 472 | 20250219 | 110300 | 630782551 | 1362 | 1361 | 1362 | 1361 | 35 |
| 473 | 20250219 | 110200 | 630734913 | 1362 | 1361 | 1362 | 1361 | 1002 |
| 474 | 20250219 | 110100 | 629370192 | 1360 | 1362 | 1362 | 1360 | 2182 |
| 475 | 20250219 | 110000 | 626402532 | 1362 | 1362 | 1362 | 1362 | 191 |
| 476 | 20250219 | 105900 | 626142390 | 1361 | 1360 | 1361 | 1360 | 8060 |
| 477 | 20250219 | 105800 | 615176690 | 1360 | 1355 | 1360 | 1355 | 12408 |
| 478 | 20250219 | 105700 | 598324603 | 1354 | 1354 | 1354 | 1354 | 0 |
| 479 | 20250219 | 105600 | 598324603 | 1354 | 1354 | 1354 | 1354 | 0 |
| 480 | 20250219 | 105500 | 598324603 | 1354 | 1354 | 1354 | 1354 | 784 |
| 481 | 20250219 | 105400 | 597263067 | 1354 | 1354 | 1354 | 1354 | 39 |
| 482 | 20250219 | 105300 | 597210261 | 1354 | 1354 | 1354 | 1354 | 12 |
| 483 | 20250219 | 105200 | 597194013 | 1355 | 1354 | 1355 | 1354 | 302 |
| 484 | 20250219 | 105100 | 596785104 | 1352 | 1354 | 1354 | 1352 | 5900 |
| 485 | 20250219 | 105000 | 588805903 | 1356 | 1352 | 1356 | 1352 | 10809 |
| 486 | 20250219 | 104900 | 574170300 | 1353 | 1352 | 1353 | 1352 | 440 |
| 487 | 20250219 | 104800 | 573574986 | 1353 | 1355 | 1355 | 1353 | 2682 |
| 488 | 20250219 | 104700 | 569946236 | 1353 | 1353 | 1353 | 1353 | 1 |
| 489 | 20250219 | 104600 | 569944883 | 1353 | 1353 | 1353 | 1353 | 750 |
| 490 | 20250219 | 104500 | 568930133 | 1353 | 1353 | 1353 | 1353 | 1147 |
| 491 | 20250219 | 104400 | 567378242 | 1352 | 1352 | 1352 | 1352 | 20 |
| 492 | 20250219 | 104300 | 567351202 | 1353 | 1353 | 1353 | 1353 | 0 |
| 493 | 20250219 | 104200 | 567351202 | 1353 | 1353 | 1353 | 1353 | 562 |
| 494 | 20250219 | 104100 | 566590816 | 1353 | 1353 | 1353 | 1353 | 963 |
| 495 | 20250219 | 104000 | 565287877 | 1352 | 1352 | 1352 | 1352 | 83 |
| 496 | 20250219 | 103900 | 565175661 | 1352 | 1352 | 1352 | 1352 | 40 |
| 497 | 20250219 | 103800 | 565121581 | 1352 | 1353 | 1353 | 1352 | 658 |
| 498 | 20250219 | 103700 | 564231908 | 1353 | 1353 | 1353 | 1353 | 26 |
| 499 | 20250219 | 103600 | 564196730 | 1353 | 1352 | 1353 | 1352 | 3636 |
| 500 | 20250219 | 103500 | 559278590 | 1353 | 1353 | 1353 | 1353 | 57 |
| 501 | 20250219 | 103400 | 559201469 | 1353 | 1353 | 1353 | 1352 | 3275 |
| 502 | 20250219 | 103300 | 554770794 | 1352 | 1352 | 1352 | 1352 | 0 |
| 503 | 20250219 | 103200 | 554770794 | 1352 | 1352 | 1353 | 1352 | 1805 |
| 504 | 20250219 | 103100 | 552330334 | 1353 | 1353 | 1353 | 1353 | 402 |
| 505 | 20250219 | 103000 | 551786428 | 1352 | 1353 | 1353 | 1352 | 1974 |
| 506 | 20250219 | 102900 | 549117406 | 1352 | 1351 | 1352 | 1351 | 991 |
| 507 | 20250219 | 102800 | 547777933 | 1351 | 1351 | 1351 | 1351 | 210 |
| 508 | 20250219 | 102700 | 547494223 | 1351 | 1351 | 1351 | 1351 | 0 |
| 509 | 20250219 | 102600 | 547494223 | 1351 | 1351 | 1351 | 1351 | 3000 |
| 510 | 20250219 | 102500 | 543441223 | 1351 | 1351 | 1351 | 1351 | 3455 |
| 511 | 20250219 | 102400 | 538773518 | 1351 | 1351 | 1351 | 1351 | 3 |
| 512 | 20250219 | 102300 | 538769465 | 1349 | 1350 | 1350 | 1349 | 9246 |
| 513 | 20250219 | 102200 | 526288291 | 1350 | 1352 | 1352 | 1350 | 1897 |
| 514 | 20250219 | 102100 | 523727019 | 1352 | 1352 | 1352 | 1352 | 781 |
| 515 | 20250219 | 102000 | 522671107 | 1352 | 1352 | 1352 | 1352 | 664 |
| 516 | 20250219 | 101900 | 521773379 | 1353 | 1353 | 1353 | 1353 | 6 |
| 517 | 20250219 | 101800 | 521765261 | 1353 | 1353 | 1353 | 1353 | 0 |
| 518 | 20250219 | 101700 | 521765261 | 1353 | 1353 | 1353 | 1353 | 50 |
| 519 | 20250219 | 101600 | 521697611 | 1353 | 1355 | 1355 | 1353 | 4860 |
| 520 | 20250219 | 101500 | 515116369 | 1355 | 1350 | 1355 | 1350 | 23005 |
| 521 | 20250219 | 101400 | 484024750 | 1352 | 1352 | 1352 | 1352 | 1 |
| 522 | 20250219 | 101300 | 484023398 | 1352 | 1351 | 1352 | 1351 | 164 |
| 523 | 20250219 | 101200 | 483801725 | 1351 | 1351 | 1351 | 1351 | 80 |
| 524 | 20250219 | 101100 | 483693645 | 1350 | 1349 | 1350 | 1349 | 2713 |
| 525 | 20250219 | 101000 | 480033594 | 1349 | 1352 | 1353 | 1349 | 7506 |
| 526 | 20250219 | 100900 | 469901392 | 1353 | 1352 | 1354 | 1348 | 28789 |
| 527 | 20250219 | 100800 | 431014516 | 1352 | 1352 | 1352 | 1352 | 15 |
| 528 | 20250219 | 100700 | 430994236 | 1351 | 1351 | 1351 | 1351 | 27 |
| 529 | 20250219 | 100600 | 430957759 | 1352 | 1353 | 1353 | 1352 | 4941 |
| 530 | 20250219 | 100500 | 424277061 | 1354 | 1354 | 1354 | 1354 | 212 |
| 531 | 20250219 | 100400 | 423990013 | 1354 | 1354 | 1354 | 1354 | 1982 |
| 532 | 20250219 | 100300 | 421306385 | 1355 | 1355 | 1355 | 1355 | 0 |
| 533 | 20250219 | 100200 | 421306385 | 1355 | 1355 | 1355 | 1355 | 0 |
| 534 | 20250219 | 100100 | 421306385 | 1355 | 1354 | 1355 | 1354 | 1984 |
| 535 | 20250219 | 100000 | 418620048 | 1354 | 1354 | 1354 | 1354 | 747 |
| 536 | 20250219 | 095900 | 417608610 | 1353 | 1353 | 1353 | 1353 | 0 |
| 537 | 20250219 | 095800 | 417608610 | 1353 | 1353 | 1353 | 1353 | 2701 |
| 538 | 20250219 | 095700 | 413954157 | 1353 | 1354 | 1354 | 1353 | 686 |
| 539 | 20250219 | 095600 | 413025997 | 1354 | 1354 | 1354 | 1354 | 368 |
| 540 | 20250219 | 095500 | 412527725 | 1354 | 1353 | 1354 | 1353 | 2243 |
| 541 | 20250219 | 095400 | 409492203 | 1354 | 1353 | 1354 | 1353 | 162 |
| 542 | 20250219 | 095300 | 409272885 | 1353 | 1354 | 1354 | 1353 | 267 |
| 543 | 20250219 | 095200 | 408911618 | 1354 | 1352 | 1354 | 1352 | 5195 |
| 544 | 20250219 | 095100 | 401886032 | 1351 | 1349 | 1351 | 1349 | 4366 |
| 545 | 20250219 | 095000 | 395989974 | 1349 | 1349 | 1349 | 1349 | 730 |
| 546 | 20250219 | 094900 | 395005204 | 1350 | 1350 | 1350 | 1350 | 1187 |
| 547 | 20250219 | 094800 | 393402754 | 1350 | 1349 | 1350 | 1349 | 1613 |
| 548 | 20250219 | 094700 | 391225705 | 1348 | 1350 | 1350 | 1348 | 3651 |
| 549 | 20250219 | 094600 | 386300506 | 1349 | 1349 | 1349 | 1349 | 1602 |
| 550 | 20250219 | 094500 | 384139408 | 1349 | 1350 | 1350 | 1349 | 460 |
| 551 | 20250219 | 094400 | 383518558 | 1350 | 1350 | 1350 | 1350 | 1268 |
| 552 | 20250219 | 094300 | 381806758 | 1350 | 1348 | 1351 | 1345 | 12526 |
| 553 | 20250219 | 094200 | 364909097 | 1349 | 1348 | 1349 | 1345 | 7647 |
| 554 | 20250219 | 094100 | 354611851 | 1348 | 1349 | 1349 | 1348 | 2121 |
| 555 | 20250219 | 094000 | 351750623 | 1349 | 1350 | 1350 | 1349 | 3801 |
| 556 | 20250219 | 093900 | 346621960 | 1350 | 1350 | 1350 | 1350 | 468 |
| 557 | 20250219 | 093800 | 345990160 | 1350 | 1350 | 1350 | 1350 | 641 |
| 558 | 20250219 | 093700 | 345124810 | 1351 | 1346 | 1351 | 1345 | 24062 |
| 559 | 20250219 | 093600 | 312654473 | 1346 | 1348 | 1348 | 1345 | 9591 |
| 560 | 20250219 | 093500 | 299753982 | 1346 | 1350 | 1350 | 1344 | 19624 |
| 561 | 20250219 | 093400 | 273335754 | 1349 | 1347 | 1350 | 1347 | 3607 |
| 562 | 20250219 | 093300 | 268473790 | 1345 | 1349 | 1349 | 1341 | 18147 |
| 563 | 20250219 | 093200 | 244077487 | 1350 | 1348 | 1350 | 1342 | 22104 |
| 564 | 20250219 | 093100 | 214336224 | 1346 | 1347 | 1349 | 1346 | 2822 |
| 565 | 20250219 | 093000 | 210537171 | 1345 | 1351 | 1352 | 1345 | 24385 |
| 566 | 20250219 | 092900 | 177685159 | 1352 | 1352 | 1352 | 1352 | 202 |
| 567 | 20250219 | 092800 | 177412055 | 1351 | 1355 | 1355 | 1351 | 15474 |
| 568 | 20250219 | 092700 | 156494870 | 1355 | 1354 | 1355 | 1354 | 245 |
| 569 | 20250219 | 092600 | 156162999 | 1355 | 1360 | 1360 | 1355 | 11439 |
| 570 | 20250219 | 092500 | 140646464 | 1360 | 1362 | 1362 | 1358 | 18645 |
| 571 | 20250219 | 092400 | 115297557 | 1363 | 1362 | 1363 | 1361 | 1588 |
| 572 | 20250219 | 092300 | 113134724 | 1362 | 1363 | 1363 | 1362 | 11 |
| 573 | 20250219 | 092200 | 113119741 | 1363 | 1363 | 1363 | 1362 | 412 |
| 574 | 20250219 | 092100 | 112558235 | 1363 | 1362 | 1363 | 1362 | 457 |
| 575 | 20250219 | 092000 | 111935346 | 1361 | 1360 | 1361 | 1360 | 2323 |
| 576 | 20250219 | 091900 | 108774543 | 1360 | 1362 | 1363 | 1360 | 5767 |
| 577 | 20250219 | 091800 | 100921481 | 1362 | 1361 | 1362 | 1361 | 3338 |
| 578 | 20250219 | 091700 | 96376429 | 1362 | 1362 | 1362 | 1362 | 200 |
| 579 | 20250219 | 091600 | 96104029 | 1361 | 1361 | 1361 | 1360 | 7280 |
| 580 | 20250219 | 091500 | 86202969 | 1362 | 1363 | 1365 | 1361 | 8404 |
| 581 | 20250219 | 091400 | 74762794 | 1362 | 1364 | 1365 | 1362 | 2106 |
| 582 | 20250219 | 091300 | 71889782 | 1363 | 1364 | 1364 | 1362 | 6635 |
| 583 | 20250219 | 091200 | 62847276 | 1364 | 1365 | 1365 | 1364 | 2431 |
| 584 | 20250219 | 091100 | 59530885 | 1366 | 1367 | 1367 | 1365 | 3534 |
| 585 | 20250219 | 091000 | 54706407 | 1366 | 1365 | 1368 | 1365 | 3669 |
| 586 | 20250219 | 090900 | 49695063 | 1365 | 1370 | 1370 | 1365 | 14445 |
| 587 | 20250219 | 090800 | 29955205 | 1370 | 1370 | 1370 | 1370 | 1 |
| 588 | 20250219 | 090700 | 29953835 | 1371 | 1371 | 1371 | 1371 | 2 |
| 589 | 20250219 | 090600 | 29951093 | 1372 | 1372 | 1372 | 1372 | 101 |
| 590 | 20250219 | 090500 | 29812521 | 1370 | 1371 | 1372 | 1368 | 4863 |
| 591 | 20250219 | 090400 | 23149905 | 1368 | 1370 | 1370 | 1368 | 7105 |
| 592 | 20250219 | 090300 | 13424115 | 1371 | 1371 | 1371 | 1371 | 1151 |
| 593 | 20250219 | 090200 | 11846094 | 1373 | 1372 | 1373 | 1372 | 155 |
| 594 | 20250219 | 090100 | 11633416 | 1372 | 1373 | 1373 | 1372 | 2272 |
| 595 | 20250219 | 090000 | 8516023 | 1373 | 1372 | 1374 | 1372 | 6206 |