28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 4106 |
| 3 | 20250219 | 185100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 4 | 20250219 | 185000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 5 | 20250219 | 184900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 6 | 20250219 | 184800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 7 | 20250219 | 184700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 8 | 20250219 | 184600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 9 | 20250219 | 184500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 10 | 20250219 | 184400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 11 | 20250219 | 184300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 12 | 20250219 | 184200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 13 | 20250219 | 184100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 14 | 20250219 | 184000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 15 | 20250219 | 183900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 16 | 20250219 | 183800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 17 | 20250219 | 183700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 18 | 20250219 | 183600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 19 | 20250219 | 183500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 20 | 20250219 | 183400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 21 | 20250219 | 183300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 22 | 20250219 | 183200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 23 | 20250219 | 183100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 24 | 20250219 | 183000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 25 | 20250219 | 182900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 26 | 20250219 | 182800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 27 | 20250219 | 182700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 28 | 20250219 | 182600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 29 | 20250219 | 182500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 30 | 20250219 | 182400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 31 | 20250219 | 182300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 32 | 20250219 | 182200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 4106 |
| 33 | 20250219 | 182100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 34 | 20250219 | 182000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 35 | 20250219 | 181900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 36 | 20250219 | 181800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 37 | 20250219 | 181700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 38 | 20250219 | 181600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 39 | 20250219 | 181500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 40 | 20250219 | 181400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 41 | 20250219 | 181300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 42 | 20250219 | 181200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 43 | 20250219 | 181100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 44 | 20250219 | 181000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 45 | 20250219 | 180900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 46 | 20250219 | 180800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 47 | 20250219 | 180700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 48 | 20250219 | 180600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 49 | 20250219 | 180500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 50 | 20250219 | 180400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 51 | 20250219 | 180300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 52 | 20250219 | 180200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 53 | 20250219 | 180100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 54 | 20250219 | 180000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 55 | 20250219 | 175900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 56 | 20250219 | 175800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 57 | 20250219 | 175700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 58 | 20250219 | 175600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 59 | 20250219 | 175500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 60 | 20250219 | 175400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 61 | 20250219 | 175300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 62 | 20250219 | 175200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 4106 |
| 63 | 20250219 | 175100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 64 | 20250219 | 175000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 65 | 20250219 | 174900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 66 | 20250219 | 174800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 67 | 20250219 | 174700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 68 | 20250219 | 174600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 69 | 20250219 | 174500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 70 | 20250219 | 174400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 71 | 20250219 | 174300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 72 | 20250219 | 174200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 73 | 20250219 | 174100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 74 | 20250219 | 174000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 75 | 20250219 | 173900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 76 | 20250219 | 173800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 77 | 20250219 | 173700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 78 | 20250219 | 173600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 79 | 20250219 | 173500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 80 | 20250219 | 173400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 81 | 20250219 | 173300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 82 | 20250219 | 173200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 83 | 20250219 | 173100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 84 | 20250219 | 173000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 85 | 20250219 | 172900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 86 | 20250219 | 172800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 87 | 20250219 | 172700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 88 | 20250219 | 172600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 89 | 20250219 | 172500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 90 | 20250219 | 172400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 91 | 20250219 | 172300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 92 | 20250219 | 172200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 4106 |
| 93 | 20250219 | 172100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 94 | 20250219 | 172000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 95 | 20250219 | 171900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 96 | 20250219 | 171800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 97 | 20250219 | 171700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 98 | 20250219 | 171600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 99 | 20250219 | 171500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 100 | 20250219 | 171400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 101 | 20250219 | 171300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 102 | 20250219 | 171200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 103 | 20250219 | 171100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 104 | 20250219 | 171000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 105 | 20250219 | 170900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 106 | 20250219 | 170800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 107 | 20250219 | 170700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 108 | 20250219 | 170600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 109 | 20250219 | 170500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 110 | 20250219 | 170400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 111 | 20250219 | 170300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 112 | 20250219 | 170200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 113 | 20250219 | 170100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 114 | 20250219 | 170000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 115 | 20250219 | 165900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 116 | 20250219 | 165800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 117 | 20250219 | 165700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 118 | 20250219 | 165600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 119 | 20250219 | 165500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 120 | 20250219 | 165400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 121 | 20250219 | 165300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 122 | 20250219 | 165200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 4106 |
| 123 | 20250219 | 165100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 124 | 20250219 | 165000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 125 | 20250219 | 164900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 126 | 20250219 | 164800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 127 | 20250219 | 164700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 128 | 20250219 | 164600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 129 | 20250219 | 164500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 130 | 20250219 | 164400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 131 | 20250219 | 164300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 132 | 20250219 | 164200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 133 | 20250219 | 164100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 134 | 20250219 | 164000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 135 | 20250219 | 163900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 136 | 20250219 | 163800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 137 | 20250219 | 163700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 138 | 20250219 | 163600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 139 | 20250219 | 163500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 140 | 20250219 | 163400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 141 | 20250219 | 163300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 142 | 20250219 | 163200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 143 | 20250219 | 163100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 144 | 20250219 | 163000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 145 | 20250219 | 162900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 146 | 20250219 | 162800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 147 | 20250219 | 162700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 148 | 20250219 | 162600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 149 | 20250219 | 162500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 150 | 20250219 | 162400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 151 | 20250219 | 162300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 152 | 20250219 | 162200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 4106 |
| 153 | 20250219 | 162100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 154 | 20250219 | 162000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 155 | 20250219 | 161900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 156 | 20250219 | 161800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 157 | 20250219 | 161700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 158 | 20250219 | 161600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 159 | 20250219 | 161500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 160 | 20250219 | 161400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 161 | 20250219 | 161300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 162 | 20250219 | 161200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 163 | 20250219 | 161100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 164 | 20250219 | 161000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 165 | 20250219 | 160900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 166 | 20250219 | 160800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 167 | 20250219 | 160700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 168 | 20250219 | 160600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 169 | 20250219 | 160500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 170 | 20250219 | 160400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 171 | 20250219 | 160300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 172 | 20250219 | 160200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 173 | 20250219 | 160100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 174 | 20250219 | 160000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 175 | 20250219 | 155900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 176 | 20250219 | 155800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 177 | 20250219 | 155700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 178 | 20250219 | 155600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 179 | 20250219 | 155500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 180 | 20250219 | 155400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 181 | 20250219 | 155300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 182 | 20250219 | 155200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 4106 |
| 183 | 20250219 | 155100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 184 | 20250219 | 155000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 185 | 20250219 | 154900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 186 | 20250219 | 154800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 187 | 20250219 | 154700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 188 | 20250219 | 154600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 189 | 20250219 | 154500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 190 | 20250219 | 154400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 191 | 20250219 | 154300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 192 | 20250219 | 154200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 193 | 20250219 | 154100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 194 | 20250219 | 154000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 195 | 20250219 | 153900 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 196 | 20250219 | 153800 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 197 | 20250219 | 153700 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 198 | 20250219 | 153600 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 199 | 20250219 | 153500 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 200 | 20250219 | 153400 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 201 | 20250219 | 153300 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 202 | 20250219 | 153200 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 203 | 20250219 | 153100 | 692144808 | 1408 | 1408 | 1408 | 1408 | 0 |
| 204 | 20250219 | 153000 | 692144808 | 1408 | 1408 | 1408 | 1408 | 4106 |
| 205 | 20250219 | 152900 | 686363560 | 1408 | 1408 | 1408 | 1408 | 0 |
| 206 | 20250219 | 152800 | 686363560 | 1408 | 1408 | 1408 | 1408 | 0 |
| 207 | 20250219 | 152700 | 686363560 | 1408 | 1408 | 1408 | 1408 | 0 |
| 208 | 20250219 | 152600 | 686363560 | 1408 | 1408 | 1408 | 1408 | 0 |
| 209 | 20250219 | 152500 | 686363560 | 1408 | 1408 | 1408 | 1408 | 0 |
| 210 | 20250219 | 152400 | 686363560 | 1408 | 1408 | 1408 | 1408 | 0 |
| 211 | 20250219 | 152300 | 686363560 | 1408 | 1408 | 1408 | 1408 | 0 |
| 212 | 20250219 | 152200 | 686363560 | 1408 | 1408 | 1408 | 1408 | 0 |
| 213 | 20250219 | 152100 | 686363560 | 1408 | 1408 | 1408 | 1408 | 0 |
| 214 | 20250219 | 152000 | 686363560 | 1408 | 1408 | 1408 | 1408 | 0 |
| 215 | 20250219 | 151900 | 686363560 | 1408 | 1408 | 1409 | 1408 | 1064 |
| 216 | 20250219 | 151800 | 684865416 | 1408 | 1405 | 1408 | 1405 | 1017 |
| 217 | 20250219 | 151700 | 683433528 | 1405 | 1406 | 1406 | 1405 | 8 |
| 218 | 20250219 | 151600 | 683422284 | 1408 | 1408 | 1408 | 1408 | 0 |
| 219 | 20250219 | 151500 | 683422284 | 1408 | 1405 | 1408 | 1405 | 1815 |
| 220 | 20250219 | 151400 | 680870313 | 1408 | 1407 | 1408 | 1407 | 1270 |
| 221 | 20250219 | 151300 | 679082389 | 1407 | 1407 | 1407 | 1407 | 51 |
| 222 | 20250219 | 151200 | 679010632 | 1406 | 1406 | 1406 | 1406 | 900 |
| 223 | 20250219 | 151100 | 677745232 | 1406 | 1406 | 1406 | 1406 | 100 |
| 224 | 20250219 | 151000 | 677604632 | 1406 | 1406 | 1406 | 1406 | 1 |
| 225 | 20250219 | 150900 | 677603226 | 1401 | 1405 | 1405 | 1399 | 10058 |
| 226 | 20250219 | 150800 | 663518487 | 1408 | 1407 | 1408 | 1405 | 224 |
| 227 | 20250219 | 150700 | 663203594 | 1408 | 1409 | 1409 | 1408 | 5 |
| 228 | 20250219 | 150600 | 663196552 | 1410 | 1410 | 1410 | 1410 | 300 |
| 229 | 20250219 | 150500 | 662773552 | 1410 | 1408 | 1410 | 1408 | 5901 |
| 230 | 20250219 | 150400 | 654460428 | 1409 | 1408 | 1409 | 1408 | 6 |
| 231 | 20250219 | 150300 | 654451979 | 1408 | 1408 | 1408 | 1408 | 4015 |
| 232 | 20250219 | 150200 | 648798859 | 1409 | 1406 | 1409 | 1406 | 6225 |
| 233 | 20250219 | 150100 | 640035303 | 1407 | 1407 | 1407 | 1407 | 7 |
| 234 | 20250219 | 150000 | 640025454 | 1406 | 1406 | 1406 | 1406 | 912 |
| 235 | 20250219 | 145900 | 638743182 | 1407 | 1407 | 1407 | 1407 | 0 |
| 236 | 20250219 | 145800 | 638743182 | 1407 | 1407 | 1407 | 1407 | 19 |
| 237 | 20250219 | 145700 | 638716449 | 1406 | 1406 | 1406 | 1406 | 280 |
| 238 | 20250219 | 145600 | 638322769 | 1406 | 1408 | 1408 | 1406 | 289 |
| 239 | 20250219 | 145500 | 637916370 | 1408 | 1408 | 1408 | 1408 | 2 |
| 240 | 20250219 | 145400 | 637913554 | 1408 | 1408 | 1408 | 1408 | 46 |
| 241 | 20250219 | 145300 | 637848786 | 1408 | 1408 | 1409 | 1408 | 65 |
| 242 | 20250219 | 145200 | 637757243 | 1408 | 1408 | 1409 | 1407 | 601 |
| 243 | 20250219 | 145100 | 636910638 | 1409 | 1409 | 1409 | 1409 | 1761 |
| 244 | 20250219 | 145000 | 634429389 | 1410 | 1404 | 1410 | 1404 | 80431 |
| 245 | 20250219 | 144900 | 521391409 | 1404 | 1404 | 1404 | 1404 | 0 |
| 246 | 20250219 | 144800 | 521391409 | 1404 | 1404 | 1404 | 1404 | 7 |
| 247 | 20250219 | 144700 | 521381581 | 1404 | 1404 | 1404 | 1404 | 109 |
| 248 | 20250219 | 144600 | 521228545 | 1405 | 1405 | 1405 | 1405 | 1 |
| 249 | 20250219 | 144500 | 521227140 | 1404 | 1404 | 1404 | 1404 | 0 |
| 250 | 20250219 | 144400 | 521227140 | 1404 | 1404 | 1404 | 1404 | 41 |
| 251 | 20250219 | 144300 | 521169576 | 1405 | 1405 | 1405 | 1405 | 0 |
| 252 | 20250219 | 144200 | 521169576 | 1405 | 1404 | 1405 | 1404 | 2038 |
| 253 | 20250219 | 144100 | 518308221 | 1404 | 1404 | 1404 | 1404 | 400 |
| 254 | 20250219 | 144000 | 517746621 | 1404 | 1404 | 1404 | 1404 | 20 |
| 255 | 20250219 | 143900 | 517718541 | 1404 | 1404 | 1404 | 1404 | 8 |
| 256 | 20250219 | 143800 | 517707309 | 1404 | 1404 | 1404 | 1404 | 240 |
| 257 | 20250219 | 143700 | 517370349 | 1404 | 1405 | 1405 | 1404 | 11 |
| 258 | 20250219 | 143600 | 517354895 | 1405 | 1404 | 1405 | 1404 | 6704 |
| 259 | 20250219 | 143500 | 507937467 | 1405 | 1405 | 1405 | 1404 | 13 |
| 260 | 20250219 | 143400 | 507919212 | 1404 | 1404 | 1404 | 1404 | 1 |
| 261 | 20250219 | 143300 | 507917808 | 1405 | 1405 | 1405 | 1405 | 1302 |
| 262 | 20250219 | 143200 | 506088498 | 1404 | 1403 | 1405 | 1400 | 17310 |
| 263 | 20250219 | 143100 | 481826246 | 1404 | 1404 | 1404 | 1404 | 0 |
| 264 | 20250219 | 143000 | 481826246 | 1404 | 1404 | 1404 | 1404 | 4903 |
| 265 | 20250219 | 142900 | 474942434 | 1402 | 1400 | 1402 | 1400 | 1438 |
| 266 | 20250219 | 142800 | 472927234 | 1402 | 1404 | 1404 | 1402 | 101 |
| 267 | 20250219 | 142700 | 472785630 | 1402 | 1404 | 1404 | 1402 | 94 |
| 268 | 20250219 | 142600 | 472653754 | 1402 | 1402 | 1405 | 1402 | 493 |
| 269 | 20250219 | 142500 | 471962565 | 1405 | 1404 | 1405 | 1404 | 7891 |
| 270 | 20250219 | 142400 | 460881041 | 1403 | 1402 | 1403 | 1402 | 7543 |
| 271 | 20250219 | 142300 | 450299213 | 1403 | 1403 | 1403 | 1403 | 0 |
| 272 | 20250219 | 142200 | 450299213 | 1403 | 1403 | 1403 | 1403 | 0 |
| 273 | 20250219 | 142100 | 450299213 | 1403 | 1403 | 1403 | 1403 | 1 |
| 274 | 20250219 | 142000 | 450297810 | 1403 | 1403 | 1403 | 1403 | 1 |
| 275 | 20250219 | 141900 | 450296407 | 1400 | 1403 | 1403 | 1400 | 852 |
| 276 | 20250219 | 141800 | 449103593 | 1402 | 1402 | 1402 | 1402 | 0 |
| 277 | 20250219 | 141700 | 449103593 | 1402 | 1401 | 1402 | 1400 | 8339 |
| 278 | 20250219 | 141600 | 437414372 | 1402 | 1402 | 1402 | 1402 | 50 |
| 279 | 20250219 | 141500 | 437344272 | 1402 | 1400 | 1402 | 1400 | 2709 |
| 280 | 20250219 | 141400 | 433546578 | 1401 | 1401 | 1401 | 1401 | 3206 |
| 281 | 20250219 | 141300 | 429054972 | 1401 | 1401 | 1401 | 1401 | 0 |
| 282 | 20250219 | 141200 | 429054972 | 1401 | 1401 | 1401 | 1401 | 0 |
| 283 | 20250219 | 141100 | 429054972 | 1401 | 1400 | 1401 | 1400 | 605 |
| 284 | 20250219 | 141000 | 428207567 | 1401 | 1401 | 1401 | 1401 | 573 |
| 285 | 20250219 | 140900 | 427404794 | 1401 | 1401 | 1401 | 1401 | 300 |
| 286 | 20250219 | 140800 | 426984494 | 1402 | 1402 | 1402 | 1402 | 2 |
| 287 | 20250219 | 140700 | 426981690 | 1401 | 1401 | 1401 | 1401 | 518 |
| 288 | 20250219 | 140600 | 426255972 | 1401 | 1401 | 1401 | 1401 | 0 |
| 289 | 20250219 | 140500 | 426255972 | 1401 | 1401 | 1401 | 1401 | 110 |
| 290 | 20250219 | 140400 | 426101862 | 1401 | 1401 | 1401 | 1401 | 100 |
| 291 | 20250219 | 140300 | 425961762 | 1402 | 1402 | 1402 | 1402 | 0 |
| 292 | 20250219 | 140200 | 425961762 | 1402 | 1402 | 1402 | 1402 | 114 |
| 293 | 20250219 | 140100 | 425801934 | 1401 | 1401 | 1401 | 1401 | 200 |
| 294 | 20250219 | 140000 | 425521734 | 1401 | 1401 | 1401 | 1401 | 0 |
| 295 | 20250219 | 135900 | 425521734 | 1401 | 1401 | 1401 | 1401 | 7430 |
| 296 | 20250219 | 135800 | 415112304 | 1400 | 1400 | 1400 | 1400 | 0 |
| 297 | 20250219 | 135700 | 415112304 | 1400 | 1400 | 1400 | 1400 | 91 |
| 298 | 20250219 | 135600 | 414984904 | 1401 | 1401 | 1401 | 1401 | 0 |
| 299 | 20250219 | 135500 | 414984904 | 1401 | 1401 | 1401 | 1401 | 0 |
| 300 | 20250219 | 135400 | 414984904 | 1401 | 1401 | 1401 | 1401 | 100 |
| 301 | 20250219 | 135300 | 414844804 | 1401 | 1401 | 1401 | 1401 | 240 |
| 302 | 20250219 | 135200 | 414508564 | 1401 | 1401 | 1401 | 1401 | 1 |
| 303 | 20250219 | 135100 | 414507163 | 1401 | 1400 | 1401 | 1400 | 78 |
| 304 | 20250219 | 135000 | 414397886 | 1400 | 1400 | 1400 | 1400 | 100 |
| 305 | 20250219 | 134900 | 414257886 | 1400 | 1400 | 1400 | 1400 | 3000 |
| 306 | 20250219 | 134800 | 410057886 | 1399 | 1400 | 1400 | 1399 | 100 |
| 307 | 20250219 | 134700 | 409917976 | 1400 | 1400 | 1400 | 1400 | 1 |
| 308 | 20250219 | 134600 | 409916576 | 1399 | 1400 | 1400 | 1399 | 1029 |
| 309 | 20250219 | 134500 | 408476492 | 1401 | 1401 | 1401 | 1401 | 300 |
| 310 | 20250219 | 134400 | 408056192 | 1401 | 1401 | 1401 | 1401 | 163 |
| 311 | 20250219 | 134300 | 407827829 | 1401 | 1401 | 1401 | 1401 | 0 |
| 312 | 20250219 | 134200 | 407827829 | 1401 | 1401 | 1401 | 1401 | 0 |
| 313 | 20250219 | 134100 | 407827829 | 1401 | 1401 | 1401 | 1401 | 101 |
| 314 | 20250219 | 134000 | 407686328 | 1402 | 1402 | 1402 | 1402 | 791 |
| 315 | 20250219 | 133900 | 406577346 | 1402 | 1402 | 1402 | 1402 | 51 |
| 316 | 20250219 | 133800 | 406505844 | 1402 | 1402 | 1402 | 1402 | 0 |
| 317 | 20250219 | 133700 | 406505844 | 1402 | 1402 | 1402 | 1402 | 12 |
| 318 | 20250219 | 133600 | 406489020 | 1402 | 1402 | 1402 | 1402 | 0 |
| 319 | 20250219 | 133500 | 406489020 | 1402 | 1402 | 1402 | 1402 | 0 |
| 320 | 20250219 | 133400 | 406489020 | 1402 | 1402 | 1402 | 1402 | 0 |
| 321 | 20250219 | 133300 | 406489020 | 1402 | 1402 | 1402 | 1402 | 0 |
| 322 | 20250219 | 133200 | 406489020 | 1402 | 1402 | 1402 | 1402 | 50 |
| 323 | 20250219 | 133100 | 406418920 | 1402 | 1402 | 1402 | 1402 | 0 |
| 324 | 20250219 | 133000 | 406418920 | 1402 | 1402 | 1402 | 1402 | 167 |
| 325 | 20250219 | 132900 | 406184786 | 1399 | 1399 | 1399 | 1399 | 4 |
| 326 | 20250219 | 132800 | 406179190 | 1399 | 1399 | 1399 | 1399 | 50 |
| 327 | 20250219 | 132700 | 406109240 | 1402 | 1401 | 1402 | 1400 | 10067 |
| 328 | 20250219 | 132600 | 392015338 | 1402 | 1402 | 1402 | 1402 | 0 |
| 329 | 20250219 | 132500 | 392015338 | 1402 | 1401 | 1402 | 1401 | 11 |
| 330 | 20250219 | 132400 | 391999917 | 1401 | 1401 | 1401 | 1401 | 2228 |
| 331 | 20250219 | 132300 | 388878489 | 1401 | 1401 | 1401 | 1401 | 0 |
| 332 | 20250219 | 132200 | 388878489 | 1401 | 1401 | 1401 | 1401 | 101 |
| 333 | 20250219 | 132100 | 388736988 | 1401 | 1401 | 1401 | 1401 | 1 |
| 334 | 20250219 | 132000 | 388735587 | 1400 | 1401 | 1401 | 1400 | 1383 |
| 335 | 20250219 | 131900 | 386798048 | 1401 | 1401 | 1401 | 1401 | 0 |
| 336 | 20250219 | 131800 | 386798048 | 1401 | 1401 | 1401 | 1401 | 0 |
| 337 | 20250219 | 131700 | 386798048 | 1401 | 1401 | 1401 | 1401 | 0 |
| 338 | 20250219 | 131600 | 386798048 | 1401 | 1400 | 1401 | 1400 | 32 |
| 339 | 20250219 | 131500 | 386753243 | 1400 | 1400 | 1400 | 1400 | 0 |
| 340 | 20250219 | 131400 | 386753243 | 1400 | 1401 | 1401 | 1400 | 539 |
| 341 | 20250219 | 131300 | 385998642 | 1401 | 1401 | 1401 | 1401 | 1 |
| 342 | 20250219 | 131200 | 385997241 | 1400 | 1400 | 1400 | 1400 | 0 |
| 343 | 20250219 | 131100 | 385997241 | 1400 | 1400 | 1400 | 1400 | 270 |
| 344 | 20250219 | 131000 | 385619241 | 1400 | 1400 | 1400 | 1400 | 11 |
| 345 | 20250219 | 130900 | 385603841 | 1400 | 1400 | 1400 | 1400 | 351 |
| 346 | 20250219 | 130800 | 385112441 | 1400 | 1400 | 1400 | 1400 | 368 |
| 347 | 20250219 | 130700 | 384597241 | 1399 | 1399 | 1399 | 1399 | 1600 |
| 348 | 20250219 | 130600 | 382358841 | 1399 | 1400 | 1400 | 1399 | 1031 |
| 349 | 20250219 | 130500 | 380916441 | 1400 | 1400 | 1400 | 1400 | 0 |
| 350 | 20250219 | 130400 | 380916441 | 1400 | 1400 | 1400 | 1400 | 0 |
| 351 | 20250219 | 130300 | 380916441 | 1400 | 1400 | 1400 | 1400 | 100 |
| 352 | 20250219 | 130200 | 380776441 | 1400 | 1400 | 1400 | 1400 | 0 |
| 353 | 20250219 | 130100 | 380776441 | 1400 | 1400 | 1400 | 1400 | 2000 |
| 354 | 20250219 | 130000 | 377976441 | 1400 | 1400 | 1401 | 1400 | 104 |
| 355 | 20250219 | 125900 | 377830840 | 1400 | 1401 | 1401 | 1400 | 3 |
| 356 | 20250219 | 125800 | 377826639 | 1401 | 1400 | 1401 | 1400 | 101 |
| 357 | 20250219 | 125700 | 377685238 | 1399 | 1401 | 1401 | 1399 | 2100 |
| 358 | 20250219 | 125600 | 374746665 | 1401 | 1401 | 1401 | 1401 | 0 |
| 359 | 20250219 | 125500 | 374746665 | 1401 | 1401 | 1401 | 1401 | 1043 |
| 360 | 20250219 | 125400 | 373285422 | 1401 | 1400 | 1401 | 1400 | 58 |
| 361 | 20250219 | 125300 | 373204169 | 1400 | 1400 | 1400 | 1400 | 32 |
| 362 | 20250219 | 125200 | 373159369 | 1400 | 1400 | 1400 | 1400 | 311 |
| 363 | 20250219 | 125100 | 372723969 | 1400 | 1400 | 1400 | 1400 | 0 |
| 364 | 20250219 | 125000 | 372723969 | 1400 | 1400 | 1400 | 1400 | 350 |
| 365 | 20250219 | 124900 | 372233969 | 1400 | 1400 | 1400 | 1400 | 0 |
| 366 | 20250219 | 124800 | 372233969 | 1400 | 1400 | 1401 | 1400 | 901 |
| 367 | 20250219 | 124700 | 370972568 | 1400 | 1400 | 1400 | 1399 | 1163 |
| 368 | 20250219 | 124600 | 369345368 | 1400 | 1400 | 1400 | 1400 | 0 |
| 369 | 20250219 | 124500 | 369345368 | 1400 | 1400 | 1400 | 1400 | 0 |
| 370 | 20250219 | 124400 | 369345368 | 1400 | 1400 | 1400 | 1400 | 10 |
| 371 | 20250219 | 124300 | 369331368 | 1400 | 1400 | 1400 | 1400 | 0 |
| 372 | 20250219 | 124200 | 369331368 | 1400 | 1400 | 1400 | 1400 | 0 |
| 373 | 20250219 | 124100 | 369331368 | 1400 | 1400 | 1400 | 1400 | 801 |
| 374 | 20250219 | 124000 | 368209968 | 1400 | 1399 | 1400 | 1399 | 4292 |
| 375 | 20250219 | 123900 | 362201388 | 1400 | 1400 | 1400 | 1400 | 0 |
| 376 | 20250219 | 123800 | 362201388 | 1400 | 1400 | 1400 | 1400 | 0 |
| 377 | 20250219 | 123700 | 362201388 | 1400 | 1400 | 1400 | 1400 | 10 |
| 378 | 20250219 | 123600 | 362187388 | 1400 | 1400 | 1400 | 1400 | 0 |
| 379 | 20250219 | 123500 | 362187388 | 1400 | 1399 | 1400 | 1399 | 1883 |
| 380 | 20250219 | 123400 | 359553070 | 1399 | 1399 | 1399 | 1399 | 1 |
| 381 | 20250219 | 123300 | 359551671 | 1399 | 1399 | 1399 | 1399 | 706 |
| 382 | 20250219 | 123200 | 358563977 | 1400 | 1400 | 1400 | 1400 | 0 |
| 383 | 20250219 | 123100 | 358563977 | 1400 | 1400 | 1400 | 1400 | 0 |
| 384 | 20250219 | 123000 | 358563977 | 1400 | 1401 | 1401 | 1400 | 1621 |
| 385 | 20250219 | 122900 | 356294572 | 1400 | 1400 | 1400 | 1400 | 2058 |
| 386 | 20250219 | 122800 | 353413372 | 1400 | 1400 | 1401 | 1400 | 1032 |
| 387 | 20250219 | 122700 | 351968571 | 1400 | 1400 | 1400 | 1400 | 10 |
| 388 | 20250219 | 122600 | 351954571 | 1401 | 1401 | 1401 | 1401 | 0 |
| 389 | 20250219 | 122500 | 351954571 | 1401 | 1401 | 1401 | 1401 | 0 |
| 390 | 20250219 | 122400 | 351954571 | 1401 | 1401 | 1401 | 1401 | 0 |
| 391 | 20250219 | 122300 | 351954571 | 1401 | 1401 | 1401 | 1401 | 10 |
| 392 | 20250219 | 122200 | 351940561 | 1401 | 1401 | 1401 | 1401 | 987 |
| 393 | 20250219 | 122100 | 350557774 | 1401 | 1401 | 1401 | 1401 | 2 |
| 394 | 20250219 | 122000 | 350554972 | 1402 | 1401 | 1402 | 1401 | 1608 |
| 395 | 20250219 | 121900 | 348302163 | 1401 | 1401 | 1401 | 1401 | 0 |
| 396 | 20250219 | 121800 | 348302163 | 1401 | 1401 | 1401 | 1401 | 71 |
| 397 | 20250219 | 121700 | 348202692 | 1401 | 1401 | 1401 | 1401 | 0 |
| 398 | 20250219 | 121600 | 348202692 | 1401 | 1401 | 1401 | 1401 | 2 |
| 399 | 20250219 | 121500 | 348199890 | 1400 | 1400 | 1400 | 1400 | 144 |
| 400 | 20250219 | 121400 | 347998290 | 1401 | 1401 | 1401 | 1401 | 101 |
| 401 | 20250219 | 121300 | 347856789 | 1401 | 1401 | 1401 | 1401 | 1000 |
| 402 | 20250219 | 121200 | 346455789 | 1400 | 1400 | 1400 | 1400 | 12 |
| 403 | 20250219 | 121100 | 346438989 | 1400 | 1400 | 1400 | 1400 | 144 |
| 404 | 20250219 | 121000 | 346237389 | 1401 | 1401 | 1401 | 1401 | 0 |
| 405 | 20250219 | 120900 | 346237389 | 1401 | 1401 | 1401 | 1401 | 1000 |
| 406 | 20250219 | 120800 | 344836389 | 1401 | 1401 | 1401 | 1401 | 9 |
| 407 | 20250219 | 120700 | 344823780 | 1401 | 1401 | 1401 | 1401 | 1018 |
| 408 | 20250219 | 120600 | 343397562 | 1401 | 1400 | 1401 | 1400 | 49 |
| 409 | 20250219 | 120500 | 343328961 | 1400 | 1400 | 1400 | 1400 | 0 |
| 410 | 20250219 | 120400 | 343328961 | 1400 | 1400 | 1400 | 1400 | 0 |
| 411 | 20250219 | 120300 | 343328961 | 1400 | 1401 | 1401 | 1400 | 53 |
| 412 | 20250219 | 120200 | 343254760 | 1400 | 1400 | 1400 | 1400 | 0 |
| 413 | 20250219 | 120100 | 343254760 | 1400 | 1400 | 1400 | 1400 | 201 |
| 414 | 20250219 | 120000 | 342973360 | 1401 | 1401 | 1401 | 1401 | 1 |
| 415 | 20250219 | 115900 | 342971959 | 1400 | 1401 | 1401 | 1400 | 23 |
| 416 | 20250219 | 115800 | 342939739 | 1401 | 1401 | 1401 | 1400 | 759 |
| 417 | 20250219 | 115700 | 341877137 | 1401 | 1401 | 1401 | 1401 | 100 |
| 418 | 20250219 | 115600 | 341737037 | 1401 | 1401 | 1401 | 1401 | 1 |
| 419 | 20250219 | 115500 | 341735636 | 1401 | 1400 | 1401 | 1400 | 2009 |
| 420 | 20250219 | 115400 | 338923035 | 1400 | 1400 | 1400 | 1400 | 906 |
| 421 | 20250219 | 115300 | 337654635 | 1400 | 1400 | 1400 | 1400 | 0 |
| 422 | 20250219 | 115200 | 337654635 | 1400 | 1400 | 1400 | 1400 | 2500 |
| 423 | 20250219 | 115100 | 334154635 | 1400 | 1400 | 1400 | 1400 | 0 |
| 424 | 20250219 | 115000 | 334154635 | 1400 | 1400 | 1400 | 1399 | 5563 |
| 425 | 20250219 | 114900 | 326366997 | 1400 | 1400 | 1400 | 1400 | 11 |
| 426 | 20250219 | 114800 | 326351597 | 1400 | 1400 | 1400 | 1400 | 500 |
| 427 | 20250219 | 114700 | 325651597 | 1400 | 1400 | 1400 | 1400 | 0 |
| 428 | 20250219 | 114600 | 325651597 | 1400 | 1399 | 1400 | 1399 | 2 |
| 429 | 20250219 | 114500 | 325648798 | 1399 | 1399 | 1399 | 1399 | 1567 |
| 430 | 20250219 | 114400 | 323456565 | 1399 | 1399 | 1399 | 1399 | 0 |
| 431 | 20250219 | 114300 | 323456565 | 1399 | 1399 | 1399 | 1399 | 638 |
| 432 | 20250219 | 114200 | 322564003 | 1399 | 1399 | 1399 | 1399 | 687 |
| 433 | 20250219 | 114100 | 321602890 | 1400 | 1400 | 1400 | 1400 | 525 |
| 434 | 20250219 | 114000 | 320867890 | 1400 | 1400 | 1400 | 1398 | 3420 |
| 435 | 20250219 | 113900 | 316080710 | 1400 | 1400 | 1400 | 1399 | 42 |
| 436 | 20250219 | 113800 | 316021913 | 1400 | 1398 | 1400 | 1398 | 2500 |
| 437 | 20250219 | 113700 | 312522913 | 1400 | 1399 | 1400 | 1398 | 4118 |
| 438 | 20250219 | 113600 | 306764932 | 1399 | 1400 | 1400 | 1399 | 251 |
| 439 | 20250219 | 113500 | 306413782 | 1399 | 1399 | 1399 | 1399 | 1 |
| 440 | 20250219 | 113400 | 306412383 | 1400 | 1400 | 1400 | 1400 | 0 |
| 441 | 20250219 | 113300 | 306412383 | 1400 | 1400 | 1400 | 1400 | 2 |
| 442 | 20250219 | 113200 | 306409583 | 1400 | 1400 | 1400 | 1400 | 0 |
| 443 | 20250219 | 113100 | 306409583 | 1400 | 1400 | 1400 | 1400 | 50 |
| 444 | 20250219 | 113000 | 306339583 | 1400 | 1400 | 1400 | 1400 | 10 |
| 445 | 20250219 | 112900 | 306325583 | 1400 | 1400 | 1400 | 1400 | 1 |
| 446 | 20250219 | 112800 | 306324183 | 1400 | 1399 | 1400 | 1399 | 1117 |
| 447 | 20250219 | 112700 | 304761499 | 1399 | 1399 | 1399 | 1399 | 1 |
| 448 | 20250219 | 112600 | 304760100 | 1400 | 1400 | 1400 | 1400 | 394 |
| 449 | 20250219 | 112500 | 304208500 | 1399 | 1400 | 1400 | 1399 | 1066 |
| 450 | 20250219 | 112400 | 302717100 | 1400 | 1400 | 1400 | 1400 | 0 |
| 451 | 20250219 | 112300 | 302717100 | 1400 | 1399 | 1400 | 1399 | 7415 |
| 452 | 20250219 | 112200 | 292342212 | 1400 | 1400 | 1400 | 1400 | 0 |
| 453 | 20250219 | 112100 | 292342212 | 1400 | 1400 | 1400 | 1400 | 0 |
| 454 | 20250219 | 112000 | 292342212 | 1400 | 1400 | 1400 | 1400 | 0 |
| 455 | 20250219 | 111900 | 292342212 | 1400 | 1400 | 1400 | 1400 | 0 |
| 456 | 20250219 | 111800 | 292342212 | 1400 | 1399 | 1400 | 1396 | 7205 |
| 457 | 20250219 | 111700 | 282279580 | 1401 | 1401 | 1401 | 1401 | 0 |
| 458 | 20250219 | 111600 | 282279580 | 1401 | 1401 | 1401 | 1401 | 2 |
| 459 | 20250219 | 111500 | 282276778 | 1397 | 1399 | 1400 | 1397 | 4856 |
| 460 | 20250219 | 111400 | 275484887 | 1400 | 1400 | 1400 | 1400 | 0 |
| 461 | 20250219 | 111300 | 275484887 | 1400 | 1400 | 1400 | 1400 | 0 |
| 462 | 20250219 | 111200 | 275484887 | 1400 | 1400 | 1400 | 1400 | 90 |
| 463 | 20250219 | 111100 | 275358887 | 1400 | 1400 | 1400 | 1400 | 0 |
| 464 | 20250219 | 111000 | 275358887 | 1400 | 1400 | 1400 | 1400 | 0 |
| 465 | 20250219 | 110900 | 275358887 | 1400 | 1400 | 1400 | 1400 | 0 |
| 466 | 20250219 | 110800 | 275358887 | 1400 | 1400 | 1400 | 1400 | 0 |
| 467 | 20250219 | 110700 | 275358887 | 1400 | 1400 | 1400 | 1400 | 0 |
| 468 | 20250219 | 110600 | 275358887 | 1400 | 1401 | 1401 | 1400 | 1157 |
| 469 | 20250219 | 110500 | 273739017 | 1401 | 1401 | 1401 | 1401 | 102 |
| 470 | 20250219 | 110400 | 273596115 | 1401 | 1401 | 1401 | 1401 | 703 |
| 471 | 20250219 | 110300 | 272611212 | 1401 | 1401 | 1401 | 1401 | 1601 |
| 472 | 20250219 | 110200 | 270368211 | 1400 | 1400 | 1400 | 1400 | 182 |
| 473 | 20250219 | 110100 | 270113411 | 1401 | 1401 | 1401 | 1401 | 0 |
| 474 | 20250219 | 110000 | 270113411 | 1401 | 1401 | 1401 | 1401 | 4000 |
| 475 | 20250219 | 105900 | 264509411 | 1401 | 1398 | 1401 | 1398 | 6 |
| 476 | 20250219 | 105800 | 264501011 | 1398 | 1398 | 1398 | 1398 | 1 |
| 477 | 20250219 | 105700 | 264499613 | 1398 | 1400 | 1401 | 1398 | 3558 |
| 478 | 20250219 | 105600 | 259522530 | 1400 | 1401 | 1401 | 1400 | 3662 |
| 479 | 20250219 | 105500 | 254395729 | 1400 | 1401 | 1401 | 1400 | 369 |
| 480 | 20250219 | 105400 | 253878829 | 1401 | 1400 | 1401 | 1400 | 1085 |
| 481 | 20250219 | 105300 | 252359828 | 1400 | 1400 | 1401 | 1400 | 1029 |
| 482 | 20250219 | 105200 | 250919227 | 1400 | 1400 | 1400 | 1400 | 77 |
| 483 | 20250219 | 105100 | 250811427 | 1402 | 1402 | 1402 | 1402 | 0 |
| 484 | 20250219 | 105000 | 250811427 | 1402 | 1402 | 1402 | 1402 | 0 |
| 485 | 20250219 | 104900 | 250811427 | 1402 | 1397 | 1402 | 1397 | 2501 |
| 486 | 20250219 | 104800 | 247317525 | 1397 | 1398 | 1398 | 1397 | 10000 |
| 487 | 20250219 | 104700 | 233344398 | 1398 | 1398 | 1398 | 1398 | 1915 |
| 488 | 20250219 | 104600 | 230667228 | 1399 | 1399 | 1399 | 1399 | 1757 |
| 489 | 20250219 | 104500 | 228209185 | 1399 | 1399 | 1399 | 1399 | 160 |
| 490 | 20250219 | 104400 | 227985345 | 1400 | 1400 | 1400 | 1400 | 10 |
| 491 | 20250219 | 104300 | 227971345 | 1401 | 1401 | 1401 | 1401 | 413 |
| 492 | 20250219 | 104200 | 227392732 | 1401 | 1401 | 1401 | 1401 | 1 |
| 493 | 20250219 | 104100 | 227391331 | 1398 | 1402 | 1402 | 1398 | 3994 |
| 494 | 20250219 | 104000 | 221807693 | 1399 | 1400 | 1400 | 1399 | 3468 |
| 495 | 20250219 | 103900 | 216955863 | 1401 | 1401 | 1401 | 1401 | 1562 |
| 496 | 20250219 | 103800 | 214767501 | 1402 | 1402 | 1402 | 1402 | 7123 |
| 497 | 20250219 | 103700 | 204781055 | 1401 | 1401 | 1401 | 1400 | 5456 |
| 498 | 20250219 | 103600 | 197137201 | 1404 | 1404 | 1404 | 1400 | 23 |
| 499 | 20250219 | 103500 | 197104922 | 1404 | 1404 | 1404 | 1404 | 6 |
| 500 | 20250219 | 103400 | 197096498 | 1402 | 1402 | 1402 | 1402 | 50 |
| 501 | 20250219 | 103300 | 197026398 | 1402 | 1400 | 1402 | 1400 | 2448 |
| 502 | 20250219 | 103200 | 193599196 | 1401 | 1401 | 1401 | 1401 | 1205 |
| 503 | 20250219 | 103100 | 191910991 | 1402 | 1403 | 1404 | 1402 | 1012 |
| 504 | 20250219 | 103000 | 190491165 | 1402 | 1404 | 1405 | 1402 | 2101 |
| 505 | 20250219 | 102900 | 187540454 | 1404 | 1403 | 1404 | 1403 | 3000 |
| 506 | 20250219 | 102800 | 183330385 | 1403 | 1402 | 1403 | 1402 | 1000 |
| 507 | 20250219 | 102700 | 181928219 | 1403 | 1401 | 1403 | 1401 | 369 |
| 508 | 20250219 | 102600 | 181411248 | 1403 | 1402 | 1403 | 1402 | 200 |
| 509 | 20250219 | 102500 | 181130835 | 1402 | 1401 | 1402 | 1401 | 5002 |
| 510 | 20250219 | 102400 | 174118033 | 1402 | 1402 | 1402 | 1402 | 45 |
| 511 | 20250219 | 102300 | 174054943 | 1401 | 1400 | 1401 | 1400 | 1546 |
| 512 | 20250219 | 102200 | 171890192 | 1401 | 1401 | 1401 | 1401 | 2666 |
| 513 | 20250219 | 102100 | 168155126 | 1400 | 1401 | 1401 | 1400 | 438 |
| 514 | 20250219 | 102000 | 167541489 | 1400 | 1399 | 1400 | 1398 | 10807 |
| 515 | 20250219 | 101900 | 152413951 | 1398 | 1398 | 1398 | 1398 | 0 |
| 516 | 20250219 | 101800 | 152413951 | 1398 | 1398 | 1398 | 1398 | 1100 |
| 517 | 20250219 | 101700 | 150876151 | 1399 | 1399 | 1399 | 1399 | 550 |
| 518 | 20250219 | 101600 | 150106701 | 1399 | 1399 | 1399 | 1398 | 52 |
| 519 | 20250219 | 101500 | 150033954 | 1399 | 1399 | 1399 | 1399 | 0 |
| 520 | 20250219 | 101400 | 150033954 | 1399 | 1399 | 1399 | 1399 | 200 |
| 521 | 20250219 | 101300 | 149754154 | 1399 | 1399 | 1399 | 1399 | 301 |
| 522 | 20250219 | 101200 | 149333055 | 1399 | 1399 | 1399 | 1399 | 300 |
| 523 | 20250219 | 101100 | 148913355 | 1399 | 1399 | 1399 | 1399 | 1 |
| 524 | 20250219 | 101000 | 148911956 | 1399 | 1399 | 1399 | 1399 | 219 |
| 525 | 20250219 | 100900 | 148605575 | 1398 | 1398 | 1398 | 1398 | 1243 |
| 526 | 20250219 | 100800 | 146867861 | 1399 | 1399 | 1399 | 1399 | 0 |
| 527 | 20250219 | 100700 | 146867861 | 1399 | 1399 | 1399 | 1397 | 7843 |
| 528 | 20250219 | 100600 | 135911069 | 1399 | 1398 | 1399 | 1398 | 743 |
| 529 | 20250219 | 100500 | 134872353 | 1398 | 1399 | 1399 | 1398 | 2500 |
| 530 | 20250219 | 100400 | 131376853 | 1399 | 1399 | 1399 | 1398 | 223 |
| 531 | 20250219 | 100300 | 131064976 | 1399 | 1398 | 1399 | 1398 | 1561 |
| 532 | 20250219 | 100200 | 128882697 | 1398 | 1398 | 1398 | 1398 | 1441 |
| 533 | 20250219 | 100100 | 126868179 | 1398 | 1399 | 1399 | 1398 | 115 |
| 534 | 20250219 | 100000 | 126707397 | 1399 | 1399 | 1399 | 1399 | 401 |
| 535 | 20250219 | 095900 | 126146398 | 1399 | 1399 | 1399 | 1399 | 2200 |
| 536 | 20250219 | 095800 | 123068598 | 1399 | 1398 | 1399 | 1398 | 3160 |
| 537 | 20250219 | 095700 | 118650917 | 1398 | 1398 | 1398 | 1398 | 0 |
| 538 | 20250219 | 095600 | 118650917 | 1398 | 1397 | 1398 | 1397 | 2896 |
| 539 | 20250219 | 095500 | 114602412 | 1397 | 1397 | 1397 | 1397 | 0 |
| 540 | 20250219 | 095400 | 114602412 | 1397 | 1397 | 1397 | 1397 | 100 |
| 541 | 20250219 | 095300 | 114462712 | 1398 | 1398 | 1398 | 1398 | 1496 |
| 542 | 20250219 | 095200 | 112371304 | 1398 | 1398 | 1398 | 1398 | 1 |
| 543 | 20250219 | 095100 | 112369906 | 1398 | 1398 | 1398 | 1398 | 95 |
| 544 | 20250219 | 095000 | 112237096 | 1397 | 1397 | 1397 | 1397 | 1 |
| 545 | 20250219 | 094900 | 112235699 | 1398 | 1398 | 1398 | 1398 | 1 |
| 546 | 20250219 | 094800 | 112234301 | 1397 | 1397 | 1397 | 1397 | 0 |
| 547 | 20250219 | 094700 | 112234301 | 1397 | 1397 | 1397 | 1397 | 251 |
| 548 | 20250219 | 094600 | 111883654 | 1399 | 1399 | 1399 | 1399 | 321 |
| 549 | 20250219 | 094500 | 111434575 | 1396 | 1399 | 1399 | 1396 | 2795 |
| 550 | 20250219 | 094400 | 107529420 | 1398 | 1397 | 1398 | 1397 | 1409 |
| 551 | 20250219 | 094300 | 105559677 | 1398 | 1398 | 1398 | 1398 | 102 |
| 552 | 20250219 | 094200 | 105417081 | 1397 | 1397 | 1397 | 1397 | 27 |
| 553 | 20250219 | 094100 | 105379362 | 1397 | 1397 | 1397 | 1397 | 44 |
| 554 | 20250219 | 094000 | 105317894 | 1397 | 1398 | 1398 | 1396 | 1947 |
| 555 | 20250219 | 093900 | 102597951 | 1399 | 1399 | 1399 | 1399 | 1 |
| 556 | 20250219 | 093800 | 102596552 | 1399 | 1399 | 1399 | 1399 | 501 |
| 557 | 20250219 | 093700 | 101895653 | 1399 | 1399 | 1399 | 1399 | 3 |
| 558 | 20250219 | 093600 | 101891456 | 1399 | 1400 | 1400 | 1399 | 137 |
| 559 | 20250219 | 093500 | 101699661 | 1399 | 1399 | 1399 | 1399 | 4001 |
| 560 | 20250219 | 093400 | 96102262 | 1399 | 1400 | 1400 | 1396 | 5406 |
| 561 | 20250219 | 093300 | 88554388 | 1400 | 1400 | 1400 | 1400 | 3 |
| 562 | 20250219 | 093200 | 88550188 | 1399 | 1399 | 1399 | 1399 | 2001 |
| 563 | 20250219 | 093100 | 85750789 | 1397 | 1397 | 1397 | 1397 | 83 |
| 564 | 20250219 | 093000 | 85634838 | 1399 | 1399 | 1399 | 1399 | 100 |
| 565 | 20250219 | 092900 | 85494938 | 1399 | 1398 | 1399 | 1398 | 9359 |
| 566 | 20250219 | 092800 | 72409067 | 1398 | 1398 | 1398 | 1398 | 65 |
| 567 | 20250219 | 092700 | 72318197 | 1398 | 1398 | 1398 | 1398 | 1301 |
| 568 | 20250219 | 092600 | 70499399 | 1398 | 1398 | 1398 | 1398 | 200 |
| 569 | 20250219 | 092500 | 70219799 | 1399 | 1399 | 1399 | 1399 | 1 |
| 570 | 20250219 | 092400 | 70218400 | 1400 | 1400 | 1400 | 1400 | 0 |
| 571 | 20250219 | 092300 | 70218400 | 1400 | 1400 | 1400 | 1400 | 0 |
| 572 | 20250219 | 092200 | 70218400 | 1400 | 1400 | 1400 | 1400 | 0 |
| 573 | 20250219 | 092100 | 70218400 | 1400 | 1400 | 1400 | 1400 | 6 |
| 574 | 20250219 | 092000 | 70210000 | 1400 | 1399 | 1400 | 1399 | 11 |
| 575 | 20250219 | 091900 | 70194610 | 1397 | 1397 | 1397 | 1397 | 150 |
| 576 | 20250219 | 091800 | 69985060 | 1397 | 1397 | 1397 | 1397 | 0 |
| 577 | 20250219 | 091700 | 69985060 | 1397 | 1397 | 1397 | 1397 | 0 |
| 578 | 20250219 | 091600 | 69985060 | 1397 | 1397 | 1397 | 1396 | 12131 |
| 579 | 20250219 | 091500 | 53039973 | 1397 | 1400 | 1400 | 1397 | 346 |
| 580 | 20250219 | 091400 | 52556560 | 1396 | 1400 | 1400 | 1396 | 6005 |
| 581 | 20250219 | 091300 | 44170420 | 1400 | 1400 | 1400 | 1400 | 77 |
| 582 | 20250219 | 091200 | 44062620 | 1397 | 1400 | 1400 | 1397 | 401 |
| 583 | 20250219 | 091100 | 43502420 | 1397 | 1400 | 1400 | 1397 | 362 |
| 584 | 20250219 | 091000 | 42996702 | 1400 | 1400 | 1400 | 1397 | 917 |
| 585 | 20250219 | 090900 | 41715341 | 1400 | 1400 | 1400 | 1400 | 20 |
| 586 | 20250219 | 090800 | 41687341 | 1400 | 1397 | 1400 | 1397 | 30 |
| 587 | 20250219 | 090700 | 41645428 | 1397 | 1399 | 1400 | 1397 | 1913 |
| 588 | 20250219 | 090600 | 38969628 | 1400 | 1396 | 1400 | 1395 | 5102 |
| 589 | 20250219 | 090500 | 31847328 | 1396 | 1399 | 1400 | 1396 | 1101 |
| 590 | 20250219 | 090400 | 30306532 | 1395 | 1395 | 1395 | 1395 | 1602 |
| 591 | 20250219 | 090300 | 28071742 | 1395 | 1395 | 1396 | 1395 | 3708 |
| 592 | 20250219 | 090200 | 22899061 | 1395 | 1395 | 1395 | 1395 | 2126 |
| 593 | 20250219 | 090100 | 19933291 | 1394 | 1397 | 1397 | 1394 | 3875 |
| 594 | 20250219 | 090000 | 14525305 | 1397 | 1396 | 1400 | 1396 | 10364 |