29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 30548 |
| 3 | 20250219 | 184600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 4 | 20250219 | 184500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 5 | 20250219 | 184400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 6 | 20250219 | 184300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 7 | 20250219 | 184200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 8 | 20250219 | 184100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 9 | 20250219 | 184000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 10 | 20250219 | 183900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 11 | 20250219 | 183800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 12 | 20250219 | 183700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 13 | 20250219 | 183600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 14 | 20250219 | 183500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 15 | 20250219 | 183400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 16 | 20250219 | 183300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 17 | 20250219 | 183200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 18 | 20250219 | 183100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 19 | 20250219 | 183000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 20 | 20250219 | 182900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 21 | 20250219 | 182800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 22 | 20250219 | 182700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 23 | 20250219 | 182600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 24 | 20250219 | 182500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 25 | 20250219 | 182400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 26 | 20250219 | 182300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 27 | 20250219 | 182200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 28 | 20250219 | 182100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 29 | 20250219 | 182000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 30 | 20250219 | 181900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 31 | 20250219 | 181800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 32 | 20250219 | 181700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 30548 |
| 33 | 20250219 | 181600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 34 | 20250219 | 181500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 35 | 20250219 | 181400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 36 | 20250219 | 181300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 37 | 20250219 | 181200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 38 | 20250219 | 181100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 39 | 20250219 | 181000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 40 | 20250219 | 180900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 41 | 20250219 | 180800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 42 | 20250219 | 180700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 43 | 20250219 | 180600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 44 | 20250219 | 180500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 45 | 20250219 | 180400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 46 | 20250219 | 180300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 47 | 20250219 | 180200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 48 | 20250219 | 180100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 49 | 20250219 | 180000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 50 | 20250219 | 175900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 51 | 20250219 | 175800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 52 | 20250219 | 175700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 53 | 20250219 | 175600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 54 | 20250219 | 175500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 55 | 20250219 | 175400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 56 | 20250219 | 175300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 57 | 20250219 | 175200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 58 | 20250219 | 175100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 59 | 20250219 | 175000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 60 | 20250219 | 174900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 61 | 20250219 | 174800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 62 | 20250219 | 174700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 30548 |
| 63 | 20250219 | 174600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 64 | 20250219 | 174500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 65 | 20250219 | 174400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 66 | 20250219 | 174300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 67 | 20250219 | 174200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 68 | 20250219 | 174100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 69 | 20250219 | 174000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 70 | 20250219 | 173900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 71 | 20250219 | 173800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 72 | 20250219 | 173700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 73 | 20250219 | 173600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 74 | 20250219 | 173500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 75 | 20250219 | 173400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 76 | 20250219 | 173300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 77 | 20250219 | 173200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 78 | 20250219 | 173100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 79 | 20250219 | 173000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 80 | 20250219 | 172900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 81 | 20250219 | 172800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 82 | 20250219 | 172700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 83 | 20250219 | 172600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 84 | 20250219 | 172500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 85 | 20250219 | 172400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 86 | 20250219 | 172300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 87 | 20250219 | 172200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 88 | 20250219 | 172100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 89 | 20250219 | 172000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 90 | 20250219 | 171900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 91 | 20250219 | 171800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 92 | 20250219 | 171700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 30548 |
| 93 | 20250219 | 171600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 94 | 20250219 | 171500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 95 | 20250219 | 171400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 96 | 20250219 | 171300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 97 | 20250219 | 171200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 98 | 20250219 | 171100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 99 | 20250219 | 171000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 100 | 20250219 | 170900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 101 | 20250219 | 170800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 102 | 20250219 | 170700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 103 | 20250219 | 170600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 104 | 20250219 | 170500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 105 | 20250219 | 170400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 106 | 20250219 | 170300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 107 | 20250219 | 170200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 108 | 20250219 | 170100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 109 | 20250219 | 170000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 110 | 20250219 | 165900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 111 | 20250219 | 165800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 112 | 20250219 | 165700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 113 | 20250219 | 165600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 114 | 20250219 | 165500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 115 | 20250219 | 165400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 116 | 20250219 | 165300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 117 | 20250219 | 165200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 118 | 20250219 | 165100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 119 | 20250219 | 165000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 120 | 20250219 | 164900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 121 | 20250219 | 164800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 122 | 20250219 | 164700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 30548 |
| 123 | 20250219 | 164600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 124 | 20250219 | 164500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 125 | 20250219 | 164400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 126 | 20250219 | 164300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 127 | 20250219 | 164200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 128 | 20250219 | 164100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 129 | 20250219 | 164000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 130 | 20250219 | 163900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 131 | 20250219 | 163800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 132 | 20250219 | 163700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 133 | 20250219 | 163600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 134 | 20250219 | 163500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 135 | 20250219 | 163400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 136 | 20250219 | 163300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 137 | 20250219 | 163200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 138 | 20250219 | 163100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 139 | 20250219 | 163000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 140 | 20250219 | 162900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 141 | 20250219 | 162800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 142 | 20250219 | 162700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 143 | 20250219 | 162600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 144 | 20250219 | 162500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 145 | 20250219 | 162400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 146 | 20250219 | 162300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 147 | 20250219 | 162200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 148 | 20250219 | 162100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 149 | 20250219 | 162000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 150 | 20250219 | 161900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 151 | 20250219 | 161800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 152 | 20250219 | 161700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 30548 |
| 153 | 20250219 | 161600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 154 | 20250219 | 161500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 155 | 20250219 | 161400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 156 | 20250219 | 161300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 157 | 20250219 | 161200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 158 | 20250219 | 161100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 159 | 20250219 | 161000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 160 | 20250219 | 160900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 161 | 20250219 | 160800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 162 | 20250219 | 160700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 163 | 20250219 | 160600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 164 | 20250219 | 160500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 165 | 20250219 | 160400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 166 | 20250219 | 160300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 167 | 20250219 | 160200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 168 | 20250219 | 160100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 169 | 20250219 | 160000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 170 | 20250219 | 155900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 171 | 20250219 | 155800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 172 | 20250219 | 155700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 173 | 20250219 | 155600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 174 | 20250219 | 155500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 175 | 20250219 | 155400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 176 | 20250219 | 155300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 177 | 20250219 | 155200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 178 | 20250219 | 155100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 179 | 20250219 | 155000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 180 | 20250219 | 154900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 181 | 20250219 | 154800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 182 | 20250219 | 154700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 30548 |
| 183 | 20250219 | 154600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 184 | 20250219 | 154500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 185 | 20250219 | 154400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 186 | 20250219 | 154300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 187 | 20250219 | 154200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 188 | 20250219 | 154100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 189 | 20250219 | 154000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 190 | 20250219 | 153900 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 191 | 20250219 | 153800 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 192 | 20250219 | 153700 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 193 | 20250219 | 153600 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 194 | 20250219 | 153500 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 195 | 20250219 | 153400 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 196 | 20250219 | 153300 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 197 | 20250219 | 153200 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 198 | 20250219 | 153100 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 0 |
| 199 | 20250219 | 153000 | 5353018347 | 1747 | 1747 | 1747 | 1747 | 30548 |
| 200 | 20250219 | 152900 | 5299650991 | 1746 | 1746 | 1746 | 1746 | 0 |
| 201 | 20250219 | 152800 | 5299650991 | 1746 | 1746 | 1746 | 1746 | 0 |
| 202 | 20250219 | 152700 | 5299650991 | 1746 | 1746 | 1746 | 1746 | 0 |
| 203 | 20250219 | 152600 | 5299650991 | 1746 | 1746 | 1746 | 1746 | 0 |
| 204 | 20250219 | 152500 | 5299650991 | 1746 | 1746 | 1746 | 1746 | 0 |
| 205 | 20250219 | 152400 | 5299650991 | 1746 | 1746 | 1746 | 1746 | 0 |
| 206 | 20250219 | 152300 | 5299650991 | 1746 | 1746 | 1746 | 1746 | 0 |
| 207 | 20250219 | 152200 | 5299650991 | 1746 | 1746 | 1746 | 1746 | 0 |
| 208 | 20250219 | 152100 | 5299650991 | 1746 | 1746 | 1746 | 1746 | 0 |
| 209 | 20250219 | 152000 | 5299650991 | 1746 | 1746 | 1746 | 1746 | 0 |
| 210 | 20250219 | 151900 | 5299650991 | 1746 | 1748 | 1748 | 1745 | 7173 |
| 211 | 20250219 | 151800 | 5287126557 | 1748 | 1749 | 1750 | 1748 | 2860 |
| 212 | 20250219 | 151700 | 5282124452 | 1748 | 1749 | 1750 | 1748 | 4017 |
| 213 | 20250219 | 151600 | 5275097396 | 1750 | 1750 | 1751 | 1748 | 8362 |
| 214 | 20250219 | 151500 | 5260468385 | 1750 | 1750 | 1750 | 1749 | 585 |
| 215 | 20250219 | 151400 | 5259445018 | 1750 | 1746 | 1750 | 1746 | 3379 |
| 216 | 20250219 | 151300 | 5253534598 | 1747 | 1746 | 1748 | 1745 | 16604 |
| 217 | 20250219 | 151200 | 5224541350 | 1746 | 1749 | 1750 | 1746 | 3784 |
| 218 | 20250219 | 151100 | 5217924834 | 1750 | 1749 | 1750 | 1749 | 2742 |
| 219 | 20250219 | 151000 | 5213127230 | 1749 | 1749 | 1751 | 1749 | 6131 |
| 220 | 20250219 | 150900 | 5202396777 | 1748 | 1749 | 1750 | 1748 | 5178 |
| 221 | 20250219 | 150800 | 5193337391 | 1748 | 1750 | 1750 | 1748 | 2369 |
| 222 | 20250219 | 150700 | 5189193507 | 1750 | 1754 | 1754 | 1748 | 4964 |
| 223 | 20250219 | 150600 | 5180502515 | 1752 | 1758 | 1758 | 1752 | 3192 |
| 224 | 20250219 | 150500 | 5174902199 | 1758 | 1760 | 1760 | 1754 | 7614 |
| 225 | 20250219 | 150400 | 5161516256 | 1758 | 1762 | 1762 | 1736 | 44576 |
| 226 | 20250219 | 150300 | 5083381248 | 1762 | 1763 | 1764 | 1759 | 12497 |
| 227 | 20250219 | 150200 | 5061362551 | 1764 | 1769 | 1769 | 1762 | 4678 |
| 228 | 20250219 | 150100 | 5053112294 | 1767 | 1770 | 1772 | 1767 | 22872 |
| 229 | 20250219 | 150000 | 5012605229 | 1770 | 1764 | 1772 | 1763 | 79743 |
| 230 | 20250219 | 145900 | 4871584448 | 1763 | 1765 | 1766 | 1757 | 17714 |
| 231 | 20250219 | 145800 | 4840363050 | 1765 | 1762 | 1770 | 1761 | 131071 |
| 232 | 20250219 | 145700 | 4608814533 | 1762 | 1760 | 1763 | 1757 | 48283 |
| 233 | 20250219 | 145600 | 4523850764 | 1750 | 1751 | 1761 | 1750 | 84021 |
| 234 | 20250219 | 145500 | 4376134175 | 1751 | 1752 | 1752 | 1748 | 8727 |
| 235 | 20250219 | 145400 | 4360865994 | 1752 | 1755 | 1755 | 1752 | 13147 |
| 236 | 20250219 | 145300 | 4337821117 | 1756 | 1750 | 1757 | 1748 | 79632 |
| 237 | 20250219 | 145200 | 4198289556 | 1749 | 1748 | 1749 | 1747 | 15186 |
| 238 | 20250219 | 145100 | 4171739179 | 1748 | 1749 | 1749 | 1747 | 13796 |
| 239 | 20250219 | 145000 | 4147623501 | 1748 | 1746 | 1748 | 1745 | 6213 |
| 240 | 20250219 | 144900 | 4136774277 | 1746 | 1745 | 1748 | 1745 | 5500 |
| 241 | 20250219 | 144800 | 4127172783 | 1745 | 1746 | 1746 | 1745 | 2039 |
| 242 | 20250219 | 144700 | 4123612869 | 1746 | 1746 | 1746 | 1744 | 9546 |
| 243 | 20250219 | 144600 | 4106952872 | 1746 | 1746 | 1746 | 1743 | 6041 |
| 244 | 20250219 | 144500 | 4096416049 | 1744 | 1750 | 1750 | 1744 | 4828 |
| 245 | 20250219 | 144400 | 4087977128 | 1749 | 1753 | 1753 | 1749 | 5327 |
| 246 | 20250219 | 144300 | 4078651604 | 1753 | 1751 | 1753 | 1749 | 9932 |
| 247 | 20250219 | 144200 | 4061251033 | 1752 | 1752 | 1752 | 1748 | 5190 |
| 248 | 20250219 | 144100 | 4052164692 | 1752 | 1752 | 1753 | 1748 | 6100 |
| 249 | 20250219 | 144000 | 4041475548 | 1747 | 1758 | 1758 | 1747 | 8426 |
| 250 | 20250219 | 143900 | 4026707844 | 1758 | 1754 | 1759 | 1745 | 46561 |
| 251 | 20250219 | 143800 | 3944959688 | 1754 | 1745 | 1755 | 1744 | 215726 |
| 252 | 20250219 | 143700 | 3567418115 | 1746 | 1747 | 1747 | 1743 | 22243 |
| 253 | 20250219 | 143600 | 3528575046 | 1743 | 1743 | 1748 | 1742 | 55966 |
| 254 | 20250219 | 143500 | 3430924405 | 1742 | 1741 | 1743 | 1741 | 8411 |
| 255 | 20250219 | 143400 | 3416272090 | 1741 | 1740 | 1741 | 1739 | 1528 |
| 256 | 20250219 | 143300 | 3413613250 | 1740 | 1740 | 1742 | 1738 | 24388 |
| 257 | 20250219 | 143200 | 3371162610 | 1739 | 1740 | 1740 | 1739 | 5018 |
| 258 | 20250219 | 143100 | 3362434781 | 1738 | 1743 | 1743 | 1738 | 11219 |
| 259 | 20250219 | 143000 | 3342919737 | 1743 | 1732 | 1744 | 1731 | 81395 |
| 260 | 20250219 | 142900 | 3201473417 | 1732 | 1732 | 1732 | 1731 | 636 |
| 261 | 20250219 | 142800 | 3200371868 | 1731 | 1732 | 1733 | 1731 | 3899 |
| 262 | 20250219 | 142700 | 3193619798 | 1732 | 1729 | 1732 | 1728 | 7667 |
| 263 | 20250219 | 142600 | 3180359991 | 1729 | 1729 | 1729 | 1728 | 3527 |
| 264 | 20250219 | 142500 | 3174262774 | 1728 | 1729 | 1730 | 1728 | 1638 |
| 265 | 20250219 | 142400 | 3171430572 | 1729 | 1730 | 1730 | 1729 | 2261 |
| 266 | 20250219 | 142300 | 3167520667 | 1729 | 1730 | 1730 | 1729 | 1417 |
| 267 | 20250219 | 142200 | 3165070040 | 1730 | 1731 | 1731 | 1730 | 1878 |
| 268 | 20250219 | 142100 | 3161820551 | 1731 | 1731 | 1731 | 1731 | 646 |
| 269 | 20250219 | 142000 | 3160702325 | 1731 | 1731 | 1731 | 1730 | 1637 |
| 270 | 20250219 | 141900 | 3157869678 | 1731 | 1732 | 1732 | 1731 | 1338 |
| 271 | 20250219 | 141800 | 3155553267 | 1732 | 1732 | 1733 | 1730 | 1711 |
| 272 | 20250219 | 141700 | 3152589538 | 1732 | 1732 | 1732 | 1732 | 3694 |
| 273 | 20250219 | 141600 | 3146191530 | 1732 | 1732 | 1732 | 1731 | 5044 |
| 274 | 20250219 | 141500 | 3137459682 | 1732 | 1732 | 1732 | 1732 | 1041 |
| 275 | 20250219 | 141400 | 3135656670 | 1732 | 1733 | 1733 | 1732 | 933 |
| 276 | 20250219 | 141300 | 3134040464 | 1733 | 1733 | 1733 | 1731 | 7085 |
| 277 | 20250219 | 141200 | 3121772323 | 1733 | 1733 | 1733 | 1732 | 690 |
| 278 | 20250219 | 141100 | 3120576609 | 1733 | 1733 | 1733 | 1732 | 877 |
| 279 | 20250219 | 141000 | 3119056774 | 1733 | 1732 | 1733 | 1732 | 12838 |
| 280 | 20250219 | 140900 | 3096819843 | 1731 | 1732 | 1732 | 1731 | 1664 |
| 281 | 20250219 | 140800 | 3093938805 | 1732 | 1733 | 1733 | 1732 | 9781 |
| 282 | 20250219 | 140700 | 3076991479 | 1732 | 1732 | 1732 | 1731 | 3517 |
| 283 | 20250219 | 140600 | 3070900036 | 1732 | 1733 | 1733 | 1730 | 8879 |
| 284 | 20250219 | 140500 | 3055522486 | 1733 | 1732 | 1733 | 1731 | 6206 |
| 285 | 20250219 | 140400 | 3044770111 | 1732 | 1731 | 1732 | 1731 | 5569 |
| 286 | 20250219 | 140300 | 3035128529 | 1731 | 1730 | 1731 | 1730 | 1289 |
| 287 | 20250219 | 140200 | 3032898159 | 1730 | 1730 | 1730 | 1730 | 809 |
| 288 | 20250219 | 140100 | 3031498589 | 1730 | 1730 | 1730 | 1730 | 817 |
| 289 | 20250219 | 140000 | 3030085179 | 1730 | 1730 | 1730 | 1729 | 2777 |
| 290 | 20250219 | 135900 | 3025281159 | 1730 | 1730 | 1730 | 1729 | 769 |
| 291 | 20250219 | 135800 | 3023950909 | 1729 | 1730 | 1730 | 1729 | 3628 |
| 292 | 20250219 | 135700 | 3017677797 | 1730 | 1730 | 1730 | 1729 | 872 |
| 293 | 20250219 | 135600 | 3016169261 | 1729 | 1731 | 1731 | 1729 | 2146 |
| 294 | 20250219 | 135500 | 3012456539 | 1731 | 1730 | 1731 | 1729 | 10467 |
| 295 | 20250219 | 135400 | 2994348895 | 1730 | 1730 | 1730 | 1730 | 733 |
| 296 | 20250219 | 135300 | 2993080805 | 1730 | 1729 | 1730 | 1727 | 3981 |
| 297 | 20250219 | 135200 | 2986197731 | 1729 | 1729 | 1730 | 1727 | 1341 |
| 298 | 20250219 | 135100 | 2983880635 | 1730 | 1728 | 1730 | 1727 | 1868 |
| 299 | 20250219 | 135000 | 2980652529 | 1728 | 1731 | 1731 | 1728 | 3718 |
| 300 | 20250219 | 134900 | 2974226415 | 1731 | 1731 | 1731 | 1731 | 84 |
| 301 | 20250219 | 134800 | 2974081011 | 1730 | 1729 | 1730 | 1729 | 1743 |
| 302 | 20250219 | 134700 | 2971066419 | 1729 | 1728 | 1730 | 1728 | 1634 |
| 303 | 20250219 | 134600 | 2968240700 | 1729 | 1729 | 1729 | 1729 | 3218 |
| 304 | 20250219 | 134500 | 2962676778 | 1729 | 1729 | 1729 | 1728 | 2620 |
| 305 | 20250219 | 134400 | 2958146805 | 1729 | 1729 | 1730 | 1729 | 2239 |
| 306 | 20250219 | 134300 | 2954275541 | 1729 | 1731 | 1731 | 1729 | 826 |
| 307 | 20250219 | 134200 | 2952846650 | 1731 | 1730 | 1731 | 1730 | 2679 |
| 308 | 20250219 | 134100 | 2948211963 | 1730 | 1730 | 1730 | 1729 | 1517 |
| 309 | 20250219 | 134000 | 2945587689 | 1731 | 1730 | 1731 | 1730 | 1617 |
| 310 | 20250219 | 133900 | 2942790229 | 1730 | 1730 | 1730 | 1730 | 715 |
| 311 | 20250219 | 133800 | 2941553279 | 1731 | 1731 | 1731 | 1730 | 856 |
| 312 | 20250219 | 133700 | 2940072000 | 1731 | 1730 | 1731 | 1730 | 741 |
| 313 | 20250219 | 133600 | 2938789499 | 1730 | 1730 | 1730 | 1730 | 26 |
| 314 | 20250219 | 133500 | 2938744519 | 1730 | 1729 | 1731 | 1729 | 521 |
| 315 | 20250219 | 133400 | 2937842694 | 1731 | 1731 | 1731 | 1731 | 18 |
| 316 | 20250219 | 133300 | 2937811536 | 1731 | 1731 | 1731 | 1731 | 37 |
| 317 | 20250219 | 133200 | 2937747489 | 1731 | 1732 | 1732 | 1731 | 4245 |
| 318 | 20250219 | 133100 | 2930396440 | 1733 | 1731 | 1733 | 1731 | 17157 |
| 319 | 20250219 | 133000 | 2900676794 | 1731 | 1730 | 1731 | 1730 | 3704 |
| 320 | 20250219 | 132900 | 2894268674 | 1731 | 1730 | 1731 | 1730 | 20263 |
| 321 | 20250219 | 132800 | 2859213680 | 1729 | 1730 | 1730 | 1728 | 6179 |
| 322 | 20250219 | 132700 | 2848530398 | 1729 | 1730 | 1730 | 1729 | 426 |
| 323 | 20250219 | 132600 | 2847793839 | 1730 | 1730 | 1730 | 1730 | 100 |
| 324 | 20250219 | 132500 | 2847620839 | 1731 | 1729 | 1731 | 1728 | 6434 |
| 325 | 20250219 | 132400 | 2836499471 | 1728 | 1729 | 1729 | 1728 | 8387 |
| 326 | 20250219 | 132300 | 2822004574 | 1729 | 1729 | 1729 | 1729 | 719 |
| 327 | 20250219 | 132200 | 2820761423 | 1729 | 1730 | 1730 | 1729 | 10975 |
| 328 | 20250219 | 132100 | 2801782476 | 1730 | 1730 | 1731 | 1730 | 757 |
| 329 | 20250219 | 132000 | 2800472863 | 1730 | 1731 | 1731 | 1730 | 643 |
| 330 | 20250219 | 131900 | 2799360470 | 1730 | 1731 | 1731 | 1730 | 1870 |
| 331 | 20250219 | 131800 | 2796124510 | 1731 | 1732 | 1732 | 1731 | 927 |
| 332 | 20250219 | 131700 | 2794519263 | 1732 | 1732 | 1732 | 1731 | 685 |
| 333 | 20250219 | 131600 | 2793333373 | 1732 | 1733 | 1733 | 1731 | 6295 |
| 334 | 20250219 | 131500 | 2782430334 | 1733 | 1732 | 1734 | 1731 | 4114 |
| 335 | 20250219 | 131400 | 2775300426 | 1732 | 1732 | 1732 | 1731 | 1628 |
| 336 | 20250219 | 131300 | 2772481748 | 1732 | 1732 | 1732 | 1732 | 2147 |
| 337 | 20250219 | 131200 | 2768763144 | 1732 | 1732 | 1732 | 1731 | 5611 |
| 338 | 20250219 | 131100 | 2759045321 | 1732 | 1733 | 1734 | 1732 | 1198 |
| 339 | 20250219 | 131000 | 2756969563 | 1733 | 1733 | 1734 | 1733 | 3823 |
| 340 | 20250219 | 130900 | 2750344303 | 1734 | 1733 | 1734 | 1733 | 270 |
| 341 | 20250219 | 130800 | 2749876191 | 1734 | 1732 | 1734 | 1732 | 4442 |
| 342 | 20250219 | 130700 | 2742178688 | 1733 | 1734 | 1734 | 1733 | 5659 |
| 343 | 20250219 | 130600 | 2732371292 | 1735 | 1734 | 1735 | 1733 | 11242 |
| 344 | 20250219 | 130500 | 2712883244 | 1734 | 1734 | 1734 | 1734 | 50 |
| 345 | 20250219 | 130400 | 2712796544 | 1735 | 1735 | 1736 | 1735 | 5590 |
| 346 | 20250219 | 130300 | 2703097884 | 1735 | 1734 | 1738 | 1734 | 55798 |
| 347 | 20250219 | 130200 | 2606278435 | 1734 | 1732 | 1734 | 1731 | 10160 |
| 348 | 20250219 | 130100 | 2588676015 | 1733 | 1731 | 1734 | 1731 | 15882 |
| 349 | 20250219 | 130000 | 2561161149 | 1730 | 1729 | 1732 | 1728 | 36208 |
| 350 | 20250219 | 125900 | 2498503286 | 1730 | 1728 | 1730 | 1728 | 5327 |
| 351 | 20250219 | 125800 | 2489291649 | 1728 | 1729 | 1730 | 1728 | 54068 |
| 352 | 20250219 | 125700 | 2395785167 | 1728 | 1728 | 1728 | 1727 | 3697 |
| 353 | 20250219 | 125600 | 2389396753 | 1728 | 1726 | 1728 | 1726 | 27156 |
| 354 | 20250219 | 125500 | 2342488195 | 1726 | 1723 | 1726 | 1723 | 8624 |
| 355 | 20250219 | 125400 | 2327612832 | 1723 | 1723 | 1723 | 1723 | 1181 |
| 356 | 20250219 | 125300 | 2325577969 | 1723 | 1723 | 1723 | 1723 | 995 |
| 357 | 20250219 | 125200 | 2323863584 | 1723 | 1722 | 1724 | 1722 | 2311 |
| 358 | 20250219 | 125100 | 2319882410 | 1724 | 1724 | 1724 | 1723 | 2340 |
| 359 | 20250219 | 125000 | 2315850194 | 1724 | 1723 | 1724 | 1723 | 606 |
| 360 | 20250219 | 124900 | 2314805724 | 1724 | 1724 | 1724 | 1724 | 4 |
| 361 | 20250219 | 124800 | 2314798828 | 1723 | 1722 | 1723 | 1722 | 1059 |
| 362 | 20250219 | 124700 | 2312974370 | 1723 | 1725 | 1726 | 1723 | 679 |
| 363 | 20250219 | 124600 | 2311804124 | 1725 | 1726 | 1726 | 1725 | 3047 |
| 364 | 20250219 | 124500 | 2306548041 | 1726 | 1726 | 1727 | 1726 | 5696 |
| 365 | 20250219 | 124400 | 2296716517 | 1726 | 1727 | 1727 | 1726 | 5129 |
| 366 | 20250219 | 124300 | 2287862260 | 1727 | 1728 | 1728 | 1727 | 2844 |
| 367 | 20250219 | 124200 | 2282950093 | 1728 | 1727 | 1728 | 1727 | 1052 |
| 368 | 20250219 | 124100 | 2281133275 | 1727 | 1727 | 1728 | 1727 | 1839 |
| 369 | 20250219 | 124000 | 2277957269 | 1728 | 1729 | 1729 | 1727 | 10834 |
| 370 | 20250219 | 123900 | 2259236314 | 1729 | 1728 | 1730 | 1728 | 5006 |
| 371 | 20250219 | 123800 | 2250581555 | 1728 | 1728 | 1730 | 1728 | 14554 |
| 372 | 20250219 | 123700 | 2225422149 | 1728 | 1724 | 1728 | 1724 | 24981 |
| 373 | 20250219 | 123600 | 2182328761 | 1724 | 1722 | 1724 | 1721 | 11869 |
| 374 | 20250219 | 123500 | 2161879267 | 1722 | 1721 | 1722 | 1721 | 3469 |
| 375 | 20250219 | 123400 | 2155909116 | 1720 | 1722 | 1723 | 1720 | 6581 |
| 376 | 20250219 | 123300 | 2144575472 | 1722 | 1721 | 1722 | 1721 | 867 |
| 377 | 20250219 | 123200 | 2143083364 | 1721 | 1721 | 1722 | 1721 | 95 |
| 378 | 20250219 | 123100 | 2142919867 | 1721 | 1721 | 1721 | 1720 | 4829 |
| 379 | 20250219 | 123000 | 2134609377 | 1721 | 1721 | 1722 | 1721 | 936 |
| 380 | 20250219 | 122900 | 2132998518 | 1722 | 1721 | 1722 | 1721 | 695 |
| 381 | 20250219 | 122800 | 2131802420 | 1722 | 1721 | 1722 | 1721 | 892 |
| 382 | 20250219 | 122700 | 2130267286 | 1722 | 1721 | 1722 | 1721 | 905 |
| 383 | 20250219 | 122600 | 2128709772 | 1721 | 1721 | 1721 | 1721 | 455 |
| 384 | 20250219 | 122500 | 2127926717 | 1721 | 1721 | 1722 | 1721 | 958 |
| 385 | 20250219 | 122400 | 2126277998 | 1722 | 1721 | 1722 | 1721 | 504 |
| 386 | 20250219 | 122300 | 2125410564 | 1721 | 1721 | 1721 | 1721 | 441 |
| 387 | 20250219 | 122200 | 2124651603 | 1722 | 1720 | 1722 | 1720 | 4576 |
| 388 | 20250219 | 122100 | 2116776248 | 1719 | 1720 | 1721 | 1719 | 2326 |
| 389 | 20250219 | 122000 | 2112775681 | 1720 | 1721 | 1721 | 1720 | 4596 |
| 390 | 20250219 | 121900 | 2104868890 | 1722 | 1721 | 1722 | 1721 | 897 |
| 391 | 20250219 | 121800 | 2103325023 | 1721 | 1721 | 1722 | 1721 | 708 |
| 392 | 20250219 | 121700 | 2102106553 | 1722 | 1721 | 1722 | 1721 | 786 |
| 393 | 20250219 | 121600 | 2100753744 | 1721 | 1721 | 1721 | 1721 | 686 |
| 394 | 20250219 | 121500 | 2099573138 | 1721 | 1721 | 1722 | 1721 | 429 |
| 395 | 20250219 | 121400 | 2098834814 | 1722 | 1723 | 1724 | 1721 | 9768 |
| 396 | 20250219 | 121300 | 2082015187 | 1724 | 1723 | 1724 | 1723 | 2707 |
| 397 | 20250219 | 121200 | 2077350026 | 1722 | 1723 | 1723 | 1722 | 631 |
| 398 | 20250219 | 121100 | 2076262855 | 1722 | 1721 | 1722 | 1721 | 4584 |
| 399 | 20250219 | 121000 | 2068371096 | 1722 | 1721 | 1722 | 1721 | 2210 |
| 400 | 20250219 | 120900 | 2064567683 | 1721 | 1720 | 1721 | 1720 | 1922 |
| 401 | 20250219 | 120800 | 2061260607 | 1721 | 1720 | 1721 | 1720 | 1463 |
| 402 | 20250219 | 120700 | 2058744216 | 1719 | 1719 | 1720 | 1719 | 723 |
| 403 | 20250219 | 120600 | 2057501328 | 1719 | 1719 | 1720 | 1719 | 715 |
| 404 | 20250219 | 120500 | 2056272088 | 1719 | 1720 | 1720 | 1719 | 1389 |
| 405 | 20250219 | 120400 | 2053883009 | 1720 | 1720 | 1720 | 1719 | 2829 |
| 406 | 20250219 | 120300 | 2049017626 | 1720 | 1720 | 1720 | 1720 | 1127 |
| 407 | 20250219 | 120200 | 2047079186 | 1720 | 1720 | 1720 | 1720 | 496 |
| 408 | 20250219 | 120100 | 2046226066 | 1720 | 1721 | 1721 | 1720 | 356 |
| 409 | 20250219 | 120000 | 2045613412 | 1721 | 1721 | 1721 | 1721 | 33 |
| 410 | 20250219 | 115900 | 2045556619 | 1721 | 1720 | 1721 | 1720 | 1271 |
| 411 | 20250219 | 115800 | 2043370498 | 1720 | 1720 | 1721 | 1720 | 3621 |
| 412 | 20250219 | 115700 | 2037142304 | 1720 | 1721 | 1721 | 1720 | 1354 |
| 413 | 20250219 | 115600 | 2034813012 | 1720 | 1719 | 1722 | 1719 | 5287 |
| 414 | 20250219 | 115500 | 2025714632 | 1720 | 1720 | 1720 | 1720 | 2072 |
| 415 | 20250219 | 115400 | 2022150792 | 1720 | 1722 | 1722 | 1720 | 5666 |
| 416 | 20250219 | 115300 | 2012400113 | 1721 | 1721 | 1721 | 1721 | 4665 |
| 417 | 20250219 | 115200 | 2004371648 | 1720 | 1720 | 1720 | 1719 | 3298 |
| 418 | 20250219 | 115100 | 1998699547 | 1720 | 1721 | 1721 | 1719 | 953 |
| 419 | 20250219 | 115000 | 1997060602 | 1720 | 1720 | 1721 | 1720 | 247 |
| 420 | 20250219 | 114900 | 1996635662 | 1720 | 1720 | 1721 | 1720 | 2147 |
| 421 | 20250219 | 114800 | 1992942818 | 1720 | 1720 | 1720 | 1720 | 126 |
| 422 | 20250219 | 114700 | 1992726098 | 1720 | 1720 | 1720 | 1720 | 1800 |
| 423 | 20250219 | 114600 | 1989630098 | 1720 | 1720 | 1720 | 1719 | 4239 |
| 424 | 20250219 | 114500 | 1982340757 | 1720 | 1720 | 1720 | 1720 | 997 |
| 425 | 20250219 | 114400 | 1980625917 | 1721 | 1720 | 1721 | 1720 | 7807 |
| 426 | 20250219 | 114300 | 1967194831 | 1721 | 1720 | 1721 | 1720 | 3794 |
| 427 | 20250219 | 114200 | 1960667097 | 1720 | 1720 | 1720 | 1720 | 1847 |
| 428 | 20250219 | 114100 | 1957490257 | 1720 | 1720 | 1720 | 1719 | 6057 |
| 429 | 20250219 | 114000 | 1947072417 | 1720 | 1720 | 1720 | 1719 | 821 |
| 430 | 20250219 | 113900 | 1945660508 | 1720 | 1720 | 1720 | 1720 | 438 |
| 431 | 20250219 | 113800 | 1944907148 | 1720 | 1720 | 1720 | 1720 | 1092 |
| 432 | 20250219 | 113700 | 1943028908 | 1720 | 1720 | 1720 | 1719 | 10432 |
| 433 | 20250219 | 113600 | 1925086068 | 1720 | 1720 | 1720 | 1720 | 4951 |
| 434 | 20250219 | 113500 | 1916570348 | 1720 | 1720 | 1720 | 1720 | 5695 |
| 435 | 20250219 | 113400 | 1906774948 | 1720 | 1719 | 1720 | 1719 | 301 |
| 436 | 20250219 | 113300 | 1906257474 | 1719 | 1719 | 1719 | 1719 | 23 |
| 437 | 20250219 | 113200 | 1906217937 | 1719 | 1720 | 1720 | 1719 | 1051 |
| 438 | 20250219 | 113100 | 1904411267 | 1719 | 1719 | 1720 | 1719 | 140 |
| 439 | 20250219 | 113000 | 1904170518 | 1720 | 1720 | 1720 | 1720 | 1 |
| 440 | 20250219 | 112900 | 1904168798 | 1720 | 1720 | 1720 | 1720 | 215 |
| 441 | 20250219 | 112800 | 1903798998 | 1720 | 1720 | 1720 | 1720 | 237 |
| 442 | 20250219 | 112700 | 1903391358 | 1720 | 1720 | 1720 | 1720 | 4805 |
| 443 | 20250219 | 112600 | 1895126758 | 1720 | 1720 | 1720 | 1720 | 60 |
| 444 | 20250219 | 112500 | 1895023558 | 1720 | 1721 | 1721 | 1720 | 8116 |
| 445 | 20250219 | 112400 | 1881058047 | 1720 | 1718 | 1720 | 1718 | 18097 |
| 446 | 20250219 | 112300 | 1849938803 | 1718 | 1719 | 1719 | 1718 | 918 |
| 447 | 20250219 | 112200 | 1848361526 | 1719 | 1719 | 1720 | 1719 | 1251 |
| 448 | 20250219 | 112100 | 1846211052 | 1720 | 1719 | 1720 | 1719 | 4002 |
| 449 | 20250219 | 112000 | 1839331612 | 1719 | 1720 | 1720 | 1719 | 13091 |
| 450 | 20250219 | 111900 | 1816828181 | 1719 | 1719 | 1719 | 1719 | 1010 |
| 451 | 20250219 | 111800 | 1815091991 | 1719 | 1720 | 1720 | 1719 | 6030 |
| 452 | 20250219 | 111700 | 1804721075 | 1720 | 1720 | 1721 | 1720 | 969 |
| 453 | 20250219 | 111600 | 1803053870 | 1720 | 1720 | 1720 | 1720 | 674 |
| 454 | 20250219 | 111500 | 1801894590 | 1720 | 1720 | 1720 | 1720 | 2363 |
| 455 | 20250219 | 111400 | 1797830230 | 1720 | 1722 | 1722 | 1720 | 483 |
| 456 | 20250219 | 111300 | 1796999361 | 1722 | 1721 | 1722 | 1720 | 5008 |
| 457 | 20250219 | 111200 | 1788383120 | 1720 | 1721 | 1722 | 1720 | 3923 |
| 458 | 20250219 | 111100 | 1781632494 | 1722 | 1722 | 1723 | 1722 | 907 |
| 459 | 20250219 | 111000 | 1780069840 | 1723 | 1723 | 1723 | 1723 | 186 |
| 460 | 20250219 | 110900 | 1779749362 | 1724 | 1720 | 1724 | 1720 | 5112 |
| 461 | 20250219 | 110800 | 1770945005 | 1720 | 1721 | 1722 | 1720 | 168 |
| 462 | 20250219 | 110700 | 1770655902 | 1722 | 1721 | 1722 | 1721 | 5690 |
| 463 | 20250219 | 110600 | 1760863375 | 1722 | 1722 | 1723 | 1722 | 5518 |
| 464 | 20250219 | 110500 | 1751360816 | 1721 | 1722 | 1722 | 1721 | 945 |
| 465 | 20250219 | 110400 | 1749734381 | 1723 | 1723 | 1724 | 1721 | 3855 |
| 466 | 20250219 | 110300 | 1743093501 | 1723 | 1724 | 1724 | 1722 | 921 |
| 467 | 20250219 | 110200 | 1741507487 | 1721 | 1729 | 1729 | 1719 | 12025 |
| 468 | 20250219 | 110100 | 1720818501 | 1730 | 1722 | 1730 | 1722 | 33010 |
| 469 | 20250219 | 110000 | 1663843104 | 1722 | 1722 | 1722 | 1722 | 1006 |
| 470 | 20250219 | 105900 | 1662110772 | 1723 | 1723 | 1723 | 1722 | 5504 |
| 471 | 20250219 | 105800 | 1652627405 | 1722 | 1723 | 1723 | 1722 | 150 |
| 472 | 20250219 | 105700 | 1652368984 | 1723 | 1724 | 1724 | 1723 | 298 |
| 473 | 20250219 | 105600 | 1651855430 | 1724 | 1721 | 1724 | 1721 | 14135 |
| 474 | 20250219 | 105500 | 1627515335 | 1722 | 1720 | 1722 | 1720 | 4229 |
| 475 | 20250219 | 105400 | 1620240628 | 1719 | 1720 | 1721 | 1719 | 4179 |
| 476 | 20250219 | 105300 | 1613054806 | 1720 | 1720 | 1720 | 1720 | 4327 |
| 477 | 20250219 | 105200 | 1605612366 | 1721 | 1720 | 1721 | 1720 | 2805 |
| 478 | 20250219 | 105100 | 1600785647 | 1720 | 1721 | 1721 | 1720 | 936 |
| 479 | 20250219 | 105000 | 1599175717 | 1721 | 1720 | 1721 | 1720 | 1152 |
| 480 | 20250219 | 104900 | 1597194276 | 1720 | 1720 | 1721 | 1720 | 855 |
| 481 | 20250219 | 104800 | 1595723595 | 1720 | 1720 | 1721 | 1720 | 1133 |
| 482 | 20250219 | 104700 | 1593774827 | 1720 | 1721 | 1721 | 1720 | 2265 |
| 483 | 20250219 | 104600 | 1589878904 | 1721 | 1721 | 1721 | 1720 | 1617 |
| 484 | 20250219 | 104500 | 1587096487 | 1720 | 1721 | 1721 | 1720 | 1556 |
| 485 | 20250219 | 104400 | 1584418742 | 1721 | 1720 | 1721 | 1720 | 3684 |
| 486 | 20250219 | 104300 | 1578080531 | 1720 | 1721 | 1721 | 1720 | 5842 |
| 487 | 20250219 | 104200 | 1568031160 | 1721 | 1721 | 1721 | 1720 | 945 |
| 488 | 20250219 | 104100 | 1566405070 | 1721 | 1721 | 1722 | 1721 | 3329 |
| 489 | 20250219 | 104000 | 1560675860 | 1721 | 1721 | 1721 | 1721 | 4 |
| 490 | 20250219 | 103900 | 1560668976 | 1722 | 1721 | 1722 | 1720 | 3905 |
| 491 | 20250219 | 103800 | 1553949108 | 1722 | 1720 | 1722 | 1720 | 4037 |
| 492 | 20250219 | 103700 | 1546998611 | 1720 | 1722 | 1722 | 1720 | 1902 |
| 493 | 20250219 | 103600 | 1543725606 | 1722 | 1722 | 1722 | 1721 | 2492 |
| 494 | 20250219 | 103500 | 1539435559 | 1722 | 1722 | 1723 | 1722 | 1004 |
| 495 | 20250219 | 103400 | 1537706438 | 1722 | 1721 | 1722 | 1721 | 2474 |
| 496 | 20250219 | 103300 | 1533446541 | 1721 | 1721 | 1722 | 1721 | 1087 |
| 497 | 20250219 | 103200 | 1531575812 | 1721 | 1725 | 1726 | 1721 | 16881 |
| 498 | 20250219 | 103100 | 1502465905 | 1725 | 1725 | 1726 | 1725 | 1379 |
| 499 | 20250219 | 103000 | 1500086597 | 1726 | 1726 | 1727 | 1726 | 2502 |
| 500 | 20250219 | 102900 | 1495768144 | 1725 | 1728 | 1728 | 1725 | 1741 |
| 501 | 20250219 | 102800 | 1492763442 | 1728 | 1729 | 1729 | 1726 | 78 |
| 502 | 20250219 | 102700 | 1492628637 | 1729 | 1729 | 1730 | 1729 | 16115 |
| 503 | 20250219 | 102600 | 1464753961 | 1727 | 1727 | 1729 | 1726 | 42356 |
| 504 | 20250219 | 102500 | 1391574059 | 1727 | 1724 | 1728 | 1724 | 68255 |
| 505 | 20250219 | 102400 | 1273806163 | 1724 | 1723 | 1725 | 1723 | 29906 |
| 506 | 20250219 | 102300 | 1222251204 | 1723 | 1722 | 1723 | 1722 | 61 |
| 507 | 20250219 | 102200 | 1222146107 | 1722 | 1722 | 1724 | 1721 | 21795 |
| 508 | 20250219 | 102100 | 1184602692 | 1722 | 1721 | 1722 | 1721 | 7225 |
| 509 | 20250219 | 102000 | 1172164820 | 1722 | 1719 | 1722 | 1719 | 7916 |
| 510 | 20250219 | 101900 | 1158538426 | 1720 | 1720 | 1721 | 1719 | 2371 |
| 511 | 20250219 | 101800 | 1154460319 | 1719 | 1721 | 1722 | 1719 | 5803 |
| 512 | 20250219 | 101700 | 1144478547 | 1721 | 1720 | 1721 | 1720 | 10649 |
| 513 | 20250219 | 101600 | 1126152318 | 1720 | 1720 | 1720 | 1720 | 5033 |
| 514 | 20250219 | 101500 | 1117495558 | 1720 | 1720 | 1720 | 1720 | 5361 |
| 515 | 20250219 | 101400 | 1108274638 | 1720 | 1720 | 1721 | 1719 | 3524 |
| 516 | 20250219 | 101300 | 1102216267 | 1719 | 1719 | 1720 | 1719 | 5099 |
| 517 | 20250219 | 101200 | 1093450806 | 1720 | 1720 | 1720 | 1720 | 6103 |
| 518 | 20250219 | 101100 | 1082953646 | 1720 | 1720 | 1720 | 1720 | 6038 |
| 519 | 20250219 | 101000 | 1072568286 | 1719 | 1719 | 1719 | 1718 | 1939 |
| 520 | 20250219 | 100900 | 1069236145 | 1719 | 1718 | 1719 | 1718 | 6908 |
| 521 | 20250219 | 100800 | 1057361329 | 1718 | 1718 | 1719 | 1718 | 18346 |
| 522 | 20250219 | 100700 | 1025826445 | 1717 | 1717 | 1719 | 1717 | 2728 |
| 523 | 20250219 | 100600 | 1021141562 | 1717 | 1717 | 1719 | 1717 | 8714 |
| 524 | 20250219 | 100500 | 1006170940 | 1717 | 1717 | 1718 | 1717 | 800 |
| 525 | 20250219 | 100400 | 1004796551 | 1717 | 1718 | 1718 | 1717 | 12405 |
| 526 | 20250219 | 100300 | 983485760 | 1717 | 1718 | 1718 | 1717 | 1281 |
| 527 | 20250219 | 100200 | 981286224 | 1718 | 1717 | 1718 | 1717 | 73 |
| 528 | 20250219 | 100100 | 981160819 | 1717 | 1718 | 1718 | 1717 | 1240 |
| 529 | 20250219 | 100000 | 979030519 | 1717 | 1718 | 1718 | 1716 | 9334 |
| 530 | 20250219 | 095900 | 963003132 | 1717 | 1717 | 1718 | 1716 | 22301 |
| 531 | 20250219 | 095800 | 924712433 | 1718 | 1718 | 1718 | 1717 | 3645 |
| 532 | 20250219 | 095700 | 918453822 | 1718 | 1717 | 1718 | 1717 | 1765 |
| 533 | 20250219 | 095600 | 915422919 | 1717 | 1719 | 1719 | 1717 | 3918 |
| 534 | 20250219 | 095500 | 908693717 | 1719 | 1718 | 1719 | 1718 | 1433 |
| 535 | 20250219 | 095400 | 906231819 | 1719 | 1719 | 1719 | 1718 | 1422 |
| 536 | 20250219 | 095300 | 903788423 | 1719 | 1719 | 1719 | 1718 | 167 |
| 537 | 20250219 | 095200 | 903501356 | 1718 | 1717 | 1718 | 1717 | 7756 |
| 538 | 20250219 | 095100 | 890180001 | 1716 | 1717 | 1718 | 1716 | 5777 |
| 539 | 20250219 | 095000 | 880261343 | 1716 | 1716 | 1717 | 1716 | 3718 |
| 540 | 20250219 | 094900 | 873881250 | 1716 | 1716 | 1717 | 1716 | 7484 |
| 541 | 20250219 | 094800 | 861038349 | 1716 | 1717 | 1717 | 1716 | 7026 |
| 542 | 20250219 | 094700 | 848980713 | 1716 | 1717 | 1717 | 1716 | 1524 |
| 543 | 20250219 | 094600 | 846365497 | 1717 | 1717 | 1718 | 1717 | 6128 |
| 544 | 20250219 | 094500 | 835842714 | 1718 | 1718 | 1718 | 1718 | 680 |
| 545 | 20250219 | 094400 | 834674474 | 1717 | 1719 | 1719 | 1717 | 644 |
| 546 | 20250219 | 094300 | 833568084 | 1719 | 1717 | 1719 | 1717 | 10847 |
| 547 | 20250219 | 094200 | 814941631 | 1717 | 1717 | 1717 | 1716 | 8662 |
| 548 | 20250219 | 094100 | 800069478 | 1717 | 1716 | 1717 | 1716 | 8142 |
| 549 | 20250219 | 094000 | 786091800 | 1716 | 1718 | 1718 | 1716 | 1093 |
| 550 | 20250219 | 093900 | 784215367 | 1718 | 1717 | 1718 | 1717 | 3428 |
| 551 | 20250219 | 093800 | 778329440 | 1717 | 1717 | 1717 | 1716 | 7000 |
| 552 | 20250219 | 093700 | 766311490 | 1717 | 1718 | 1718 | 1717 | 5296 |
| 553 | 20250219 | 093600 | 757217129 | 1718 | 1718 | 1719 | 1718 | 5615 |
| 554 | 20250219 | 093500 | 747570558 | 1718 | 1718 | 1719 | 1717 | 3683 |
| 555 | 20250219 | 093400 | 741244416 | 1719 | 1718 | 1719 | 1717 | 1630 |
| 556 | 20250219 | 093300 | 738444493 | 1718 | 1715 | 1718 | 1715 | 3039 |
| 557 | 20250219 | 093200 | 733230638 | 1715 | 1714 | 1716 | 1714 | 4082 |
| 558 | 20250219 | 093100 | 726231780 | 1714 | 1714 | 1714 | 1713 | 4831 |
| 559 | 20250219 | 093000 | 717953423 | 1713 | 1712 | 1715 | 1712 | 2354 |
| 560 | 20250219 | 092900 | 713921182 | 1714 | 1713 | 1717 | 1713 | 13331 |
| 561 | 20250219 | 092800 | 691079113 | 1713 | 1713 | 1717 | 1713 | 1692 |
| 562 | 20250219 | 092700 | 688180707 | 1713 | 1713 | 1713 | 1712 | 25346 |
| 563 | 20250219 | 092600 | 644763010 | 1713 | 1712 | 1713 | 1711 | 13920 |
| 564 | 20250219 | 092500 | 620922250 | 1711 | 1713 | 1713 | 1711 | 4233 |
| 565 | 20250219 | 092400 | 613677230 | 1714 | 1715 | 1715 | 1712 | 37404 |
| 566 | 20250219 | 092300 | 549575229 | 1716 | 1715 | 1716 | 1714 | 3240 |
| 567 | 20250219 | 092200 | 544020224 | 1717 | 1717 | 1717 | 1715 | 12012 |
| 568 | 20250219 | 092100 | 523419390 | 1715 | 1719 | 1719 | 1715 | 32325 |
| 569 | 20250219 | 092000 | 467918248 | 1719 | 1719 | 1721 | 1719 | 2098 |
| 570 | 20250219 | 091900 | 464311623 | 1719 | 1720 | 1720 | 1719 | 4902 |
| 571 | 20250219 | 091800 | 455881771 | 1720 | 1720 | 1721 | 1719 | 2199 |
| 572 | 20250219 | 091700 | 452100525 | 1720 | 1719 | 1721 | 1718 | 7394 |
| 573 | 20250219 | 091600 | 439387454 | 1719 | 1719 | 1720 | 1718 | 14446 |
| 574 | 20250219 | 091500 | 414562466 | 1718 | 1720 | 1720 | 1718 | 3937 |
| 575 | 20250219 | 091400 | 407794340 | 1720 | 1721 | 1721 | 1720 | 3127 |
| 576 | 20250219 | 091300 | 402415899 | 1720 | 1718 | 1720 | 1718 | 12696 |
| 577 | 20250219 | 091200 | 380583980 | 1718 | 1718 | 1720 | 1718 | 5477 |
| 578 | 20250219 | 091100 | 371174484 | 1718 | 1719 | 1720 | 1718 | 12427 |
| 579 | 20250219 | 091000 | 349813180 | 1719 | 1719 | 1719 | 1717 | 4343 |
| 580 | 20250219 | 090900 | 342349775 | 1719 | 1720 | 1720 | 1717 | 11525 |
| 581 | 20250219 | 090800 | 322545015 | 1720 | 1723 | 1723 | 1720 | 2783 |
| 582 | 20250219 | 090700 | 317756988 | 1724 | 1720 | 1724 | 1719 | 12346 |
| 583 | 20250219 | 090600 | 296518137 | 1720 | 1720 | 1721 | 1719 | 9095 |
| 584 | 20250219 | 090500 | 280870499 | 1720 | 1724 | 1724 | 1719 | 11784 |
| 585 | 20250219 | 090400 | 260584589 | 1724 | 1722 | 1727 | 1722 | 51026 |
| 586 | 20250219 | 090300 | 172567909 | 1723 | 1718 | 1723 | 1718 | 4604 |
| 587 | 20250219 | 090200 | 164649980 | 1724 | 1716 | 1727 | 1716 | 41413 |
| 588 | 20250219 | 090100 | 93224084 | 1716 | 1720 | 1723 | 1716 | 32479 |
| 589 | 20250219 | 090000 | 37348902 | 1720 | 1725 | 1725 | 1720 | 21454 |