29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 6377 |
| 3 | 20250219 | 185900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 4 | 20250219 | 185800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 5 | 20250219 | 185700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 6 | 20250219 | 185600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 7 | 20250219 | 185500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 8 | 20250219 | 185400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 9 | 20250219 | 185300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 10 | 20250219 | 185200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 11 | 20250219 | 185100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 12 | 20250219 | 185000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 13 | 20250219 | 184900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 14 | 20250219 | 184800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 15 | 20250219 | 184700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 16 | 20250219 | 184600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 17 | 20250219 | 184500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 18 | 20250219 | 184400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 19 | 20250219 | 184300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 20 | 20250219 | 184200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 21 | 20250219 | 184100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 22 | 20250219 | 184000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 23 | 20250219 | 183900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 24 | 20250219 | 183800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 25 | 20250219 | 183700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 26 | 20250219 | 183600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 27 | 20250219 | 183500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 28 | 20250219 | 183400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 29 | 20250219 | 183300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 30 | 20250219 | 183200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 31 | 20250219 | 183100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 32 | 20250219 | 183000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 6377 |
| 33 | 20250219 | 182900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 34 | 20250219 | 182800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 35 | 20250219 | 182700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 36 | 20250219 | 182600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 37 | 20250219 | 182500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 38 | 20250219 | 182400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 39 | 20250219 | 182300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 40 | 20250219 | 182200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 41 | 20250219 | 182100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 42 | 20250219 | 182000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 43 | 20250219 | 181900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 44 | 20250219 | 181800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 45 | 20250219 | 181700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 46 | 20250219 | 181600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 47 | 20250219 | 181500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 48 | 20250219 | 181400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 49 | 20250219 | 181300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 50 | 20250219 | 181200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 51 | 20250219 | 181100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 52 | 20250219 | 181000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 53 | 20250219 | 180900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 54 | 20250219 | 180800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 55 | 20250219 | 180700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 56 | 20250219 | 180600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 57 | 20250219 | 180500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 58 | 20250219 | 180400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 59 | 20250219 | 180300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 60 | 20250219 | 180200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 61 | 20250219 | 180100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 62 | 20250219 | 180000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 6377 |
| 63 | 20250219 | 175900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 64 | 20250219 | 175800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 65 | 20250219 | 175700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 66 | 20250219 | 175600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 67 | 20250219 | 175500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 68 | 20250219 | 175400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 69 | 20250219 | 175300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 70 | 20250219 | 175200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 71 | 20250219 | 175100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 72 | 20250219 | 175000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 73 | 20250219 | 174900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 74 | 20250219 | 174800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 75 | 20250219 | 174700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 76 | 20250219 | 174600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 77 | 20250219 | 174500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 78 | 20250219 | 174400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 79 | 20250219 | 174300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 80 | 20250219 | 174200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 81 | 20250219 | 174100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 82 | 20250219 | 174000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 83 | 20250219 | 173900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 84 | 20250219 | 173800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 85 | 20250219 | 173700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 86 | 20250219 | 173600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 87 | 20250219 | 173500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 88 | 20250219 | 173400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 89 | 20250219 | 173300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 90 | 20250219 | 173200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 91 | 20250219 | 173100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 92 | 20250219 | 173000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 6377 |
| 93 | 20250219 | 172900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 94 | 20250219 | 172800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 95 | 20250219 | 172700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 96 | 20250219 | 172600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 97 | 20250219 | 172500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 98 | 20250219 | 172400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 99 | 20250219 | 172300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 100 | 20250219 | 172200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 101 | 20250219 | 172100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 102 | 20250219 | 172000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 103 | 20250219 | 171900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 104 | 20250219 | 171800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 105 | 20250219 | 171700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 106 | 20250219 | 171600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 107 | 20250219 | 171500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 108 | 20250219 | 171400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 109 | 20250219 | 171300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 110 | 20250219 | 171200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 111 | 20250219 | 171100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 112 | 20250219 | 171000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 113 | 20250219 | 170900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 114 | 20250219 | 170800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 115 | 20250219 | 170700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 116 | 20250219 | 170600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 117 | 20250219 | 170500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 118 | 20250219 | 170400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 119 | 20250219 | 170300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 120 | 20250219 | 170200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 121 | 20250219 | 170100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 122 | 20250219 | 170000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 6377 |
| 123 | 20250219 | 165900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 124 | 20250219 | 165800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 125 | 20250219 | 165700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 126 | 20250219 | 165600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 127 | 20250219 | 165500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 128 | 20250219 | 165400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 129 | 20250219 | 165300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 130 | 20250219 | 165200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 131 | 20250219 | 165100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 132 | 20250219 | 165000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 133 | 20250219 | 164900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 134 | 20250219 | 164800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 135 | 20250219 | 164700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 136 | 20250219 | 164600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 137 | 20250219 | 164500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 138 | 20250219 | 164400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 139 | 20250219 | 164300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 140 | 20250219 | 164200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 141 | 20250219 | 164100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 142 | 20250219 | 164000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 143 | 20250219 | 163900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 144 | 20250219 | 163800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 145 | 20250219 | 163700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 146 | 20250219 | 163600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 147 | 20250219 | 163500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 148 | 20250219 | 163400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 149 | 20250219 | 163300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 150 | 20250219 | 163200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 151 | 20250219 | 163100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 152 | 20250219 | 163000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 6377 |
| 153 | 20250219 | 162900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 154 | 20250219 | 162800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 155 | 20250219 | 162700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 156 | 20250219 | 162600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 157 | 20250219 | 162500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 158 | 20250219 | 162400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 159 | 20250219 | 162300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 160 | 20250219 | 162200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 161 | 20250219 | 162100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 162 | 20250219 | 162000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 163 | 20250219 | 161900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 164 | 20250219 | 161800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 165 | 20250219 | 161700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 166 | 20250219 | 161600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 167 | 20250219 | 161500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 168 | 20250219 | 161400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 169 | 20250219 | 161300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 170 | 20250219 | 161200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 171 | 20250219 | 161100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 172 | 20250219 | 161000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 173 | 20250219 | 160900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 174 | 20250219 | 160800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 175 | 20250219 | 160700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 176 | 20250219 | 160600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 177 | 20250219 | 160500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 178 | 20250219 | 160400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 179 | 20250219 | 160300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 180 | 20250219 | 160200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 181 | 20250219 | 160100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 182 | 20250219 | 160000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 6377 |
| 183 | 20250219 | 155900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 184 | 20250219 | 155800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 185 | 20250219 | 155700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 186 | 20250219 | 155600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 187 | 20250219 | 155500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 188 | 20250219 | 155400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 189 | 20250219 | 155300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 190 | 20250219 | 155200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 191 | 20250219 | 155100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 192 | 20250219 | 155000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 193 | 20250219 | 154900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 194 | 20250219 | 154800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 195 | 20250219 | 154700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 196 | 20250219 | 154600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 197 | 20250219 | 154500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 198 | 20250219 | 154400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 199 | 20250219 | 154300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 200 | 20250219 | 154200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 201 | 20250219 | 154100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 202 | 20250219 | 154000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 203 | 20250219 | 153900 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 204 | 20250219 | 153800 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 205 | 20250219 | 153700 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 206 | 20250219 | 153600 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 207 | 20250219 | 153500 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 208 | 20250219 | 153400 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 209 | 20250219 | 153300 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 210 | 20250219 | 153200 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 211 | 20250219 | 153100 | 852396907 | 1367 | 1367 | 1367 | 1367 | 0 |
| 212 | 20250219 | 153000 | 852396907 | 1367 | 1367 | 1367 | 1367 | 12754 |
| 213 | 20250219 | 152900 | 843679548 | 1369 | 1369 | 1369 | 1369 | 0 |
| 214 | 20250219 | 152800 | 843679548 | 1369 | 1369 | 1369 | 1369 | 0 |
| 215 | 20250219 | 152700 | 843679548 | 1369 | 1369 | 1369 | 1369 | 0 |
| 216 | 20250219 | 152600 | 843679548 | 1369 | 1369 | 1369 | 1369 | 0 |
| 217 | 20250219 | 152500 | 843679548 | 1369 | 1369 | 1369 | 1369 | 0 |
| 218 | 20250219 | 152400 | 843679548 | 1369 | 1369 | 1369 | 1369 | 0 |
| 219 | 20250219 | 152300 | 843679548 | 1369 | 1369 | 1369 | 1369 | 0 |
| 220 | 20250219 | 152200 | 843679548 | 1369 | 1369 | 1369 | 1369 | 0 |
| 221 | 20250219 | 152100 | 843679548 | 1369 | 1369 | 1369 | 1369 | 0 |
| 222 | 20250219 | 152000 | 843679548 | 1369 | 1369 | 1369 | 1369 | 0 |
| 223 | 20250219 | 151900 | 843679548 | 1369 | 1368 | 1369 | 1367 | 1762 |
| 224 | 20250219 | 151800 | 841269352 | 1368 | 1366 | 1368 | 1366 | 127 |
| 225 | 20250219 | 151700 | 841095868 | 1366 | 1368 | 1368 | 1366 | 127 |
| 226 | 20250219 | 151600 | 840922382 | 1366 | 1367 | 1367 | 1366 | 249 |
| 227 | 20250219 | 151500 | 840582009 | 1367 | 1366 | 1368 | 1366 | 3075 |
| 228 | 20250219 | 151400 | 836381487 | 1366 | 1368 | 1368 | 1366 | 626 |
| 229 | 20250219 | 151300 | 835525371 | 1369 | 1369 | 1369 | 1366 | 1129 |
| 230 | 20250219 | 151200 | 833982148 | 1366 | 1366 | 1366 | 1366 | 125 |
| 231 | 20250219 | 151100 | 833811398 | 1369 | 1367 | 1369 | 1366 | 182 |
| 232 | 20250219 | 151000 | 833562582 | 1366 | 1366 | 1366 | 1366 | 126 |
| 233 | 20250219 | 150900 | 833390466 | 1365 | 1365 | 1365 | 1365 | 126 |
| 234 | 20250219 | 150800 | 833218476 | 1367 | 1365 | 1367 | 1365 | 6020 |
| 235 | 20250219 | 150700 | 824989388 | 1364 | 1364 | 1364 | 1364 | 126 |
| 236 | 20250219 | 150600 | 824817524 | 1364 | 1364 | 1364 | 1364 | 331 |
| 237 | 20250219 | 150500 | 824366040 | 1364 | 1364 | 1364 | 1364 | 136 |
| 238 | 20250219 | 150400 | 824180536 | 1364 | 1365 | 1365 | 1364 | 127 |
| 239 | 20250219 | 150300 | 824007307 | 1364 | 1367 | 1367 | 1364 | 1664 |
| 240 | 20250219 | 150200 | 821735605 | 1366 | 1366 | 1366 | 1366 | 310 |
| 241 | 20250219 | 150100 | 821312145 | 1365 | 1366 | 1367 | 1365 | 377 |
| 242 | 20250219 | 150000 | 820797525 | 1365 | 1365 | 1365 | 1365 | 193 |
| 243 | 20250219 | 145900 | 820534080 | 1366 | 1367 | 1367 | 1366 | 66 |
| 244 | 20250219 | 145800 | 820443922 | 1365 | 1365 | 1367 | 1365 | 502 |
| 245 | 20250219 | 145700 | 819758192 | 1365 | 1364 | 1365 | 1364 | 156 |
| 246 | 20250219 | 145600 | 819545378 | 1366 | 1364 | 1366 | 1364 | 4504 |
| 247 | 20250219 | 145500 | 813393722 | 1364 | 1364 | 1364 | 1364 | 126 |
| 248 | 20250219 | 145400 | 813221858 | 1364 | 1364 | 1364 | 1364 | 126 |
| 249 | 20250219 | 145300 | 813049994 | 1364 | 1364 | 1364 | 1364 | 126 |
| 250 | 20250219 | 145200 | 812878130 | 1364 | 1366 | 1366 | 1364 | 476 |
| 251 | 20250219 | 145100 | 812228796 | 1364 | 1364 | 1364 | 1364 | 1254 |
| 252 | 20250219 | 145000 | 810518340 | 1364 | 1364 | 1364 | 1364 | 130 |
| 253 | 20250219 | 144900 | 810341020 | 1364 | 1364 | 1364 | 1364 | 126 |
| 254 | 20250219 | 144800 | 810169156 | 1365 | 1365 | 1365 | 1365 | 1147 |
| 255 | 20250219 | 144700 | 808603501 | 1364 | 1364 | 1364 | 1364 | 2126 |
| 256 | 20250219 | 144600 | 805703637 | 1364 | 1364 | 1364 | 1364 | 126 |
| 257 | 20250219 | 144500 | 805531773 | 1364 | 1364 | 1364 | 1364 | 126 |
| 258 | 20250219 | 144400 | 805359909 | 1367 | 1367 | 1367 | 1362 | 583 |
| 259 | 20250219 | 144300 | 804565692 | 1362 | 1363 | 1363 | 1362 | 18223 |
| 260 | 20250219 | 144200 | 779744173 | 1363 | 1363 | 1364 | 1363 | 2230 |
| 261 | 20250219 | 144100 | 776704663 | 1363 | 1363 | 1363 | 1363 | 5260 |
| 262 | 20250219 | 144000 | 769535283 | 1364 | 1364 | 1365 | 1364 | 1253 |
| 263 | 20250219 | 143900 | 767825191 | 1364 | 1364 | 1364 | 1364 | 252 |
| 264 | 20250219 | 143800 | 767481463 | 1363 | 1363 | 1363 | 1363 | 126 |
| 265 | 20250219 | 143700 | 767309725 | 1363 | 1363 | 1363 | 1363 | 126 |
| 266 | 20250219 | 143600 | 767137987 | 1364 | 1364 | 1364 | 1364 | 5394 |
| 267 | 20250219 | 143500 | 759780571 | 1364 | 1364 | 1364 | 1364 | 15127 |
| 268 | 20250219 | 143400 | 739147343 | 1364 | 1364 | 1364 | 1364 | 2156 |
| 269 | 20250219 | 143300 | 736206559 | 1364 | 1364 | 1364 | 1364 | 126 |
| 270 | 20250219 | 143200 | 736034695 | 1365 | 1365 | 1365 | 1364 | 1167 |
| 271 | 20250219 | 143100 | 734441781 | 1365 | 1365 | 1365 | 1365 | 1126 |
| 272 | 20250219 | 143000 | 732904791 | 1365 | 1364 | 1365 | 1364 | 1337 |
| 273 | 20250219 | 142900 | 731080499 | 1364 | 1365 | 1365 | 1364 | 515 |
| 274 | 20250219 | 142800 | 730377751 | 1365 | 1365 | 1365 | 1364 | 4164 |
| 275 | 20250219 | 142700 | 724694017 | 1365 | 1365 | 1365 | 1365 | 126 |
| 276 | 20250219 | 142600 | 724522027 | 1365 | 1365 | 1367 | 1365 | 223 |
| 277 | 20250219 | 142500 | 724217532 | 1364 | 1365 | 1365 | 1364 | 230 |
| 278 | 20250219 | 142400 | 723903708 | 1364 | 1365 | 1367 | 1364 | 627 |
| 279 | 20250219 | 142300 | 723047306 | 1365 | 1365 | 1365 | 1365 | 126 |
| 280 | 20250219 | 142200 | 722875316 | 1367 | 1365 | 1367 | 1365 | 131 |
| 281 | 20250219 | 142100 | 722696491 | 1365 | 1365 | 1365 | 1365 | 1909 |
| 282 | 20250219 | 142000 | 720090706 | 1366 | 1367 | 1367 | 1366 | 237 |
| 283 | 20250219 | 141900 | 719766734 | 1367 | 1367 | 1367 | 1367 | 126 |
| 284 | 20250219 | 141800 | 719594492 | 1369 | 1365 | 1369 | 1365 | 127 |
| 285 | 20250219 | 141700 | 719421133 | 1365 | 1365 | 1365 | 1365 | 126 |
| 286 | 20250219 | 141600 | 719249143 | 1365 | 1365 | 1365 | 1365 | 2162 |
| 287 | 20250219 | 141500 | 716298013 | 1365 | 1365 | 1365 | 1365 | 126 |
| 288 | 20250219 | 141400 | 716126023 | 1365 | 1365 | 1370 | 1365 | 428 |
| 289 | 20250219 | 141300 | 715541798 | 1365 | 1365 | 1365 | 1365 | 126 |
| 290 | 20250219 | 141200 | 715369808 | 1365 | 1365 | 1365 | 1365 | 126 |
| 291 | 20250219 | 141100 | 715197818 | 1365 | 1370 | 1370 | 1365 | 524 |
| 292 | 20250219 | 141000 | 714480568 | 1365 | 1365 | 1365 | 1365 | 126 |
| 293 | 20250219 | 140900 | 714308578 | 1365 | 1365 | 1365 | 1365 | 425 |
| 294 | 20250219 | 140800 | 713728453 | 1365 | 1365 | 1365 | 1365 | 127 |
| 295 | 20250219 | 140700 | 713555098 | 1365 | 1365 | 1365 | 1365 | 127 |
| 296 | 20250219 | 140600 | 713381743 | 1365 | 1365 | 1365 | 1365 | 126 |
| 297 | 20250219 | 140500 | 713209753 | 1365 | 1369 | 1369 | 1365 | 4235 |
| 298 | 20250219 | 140400 | 707428542 | 1365 | 1365 | 1365 | 1365 | 126 |
| 299 | 20250219 | 140300 | 707256552 | 1365 | 1365 | 1365 | 1365 | 926 |
| 300 | 20250219 | 140200 | 705992562 | 1365 | 1365 | 1365 | 1365 | 251 |
| 301 | 20250219 | 140100 | 705649947 | 1366 | 1364 | 1366 | 1364 | 127 |
| 302 | 20250219 | 140000 | 705476717 | 1365 | 1365 | 1365 | 1365 | 2526 |
| 303 | 20250219 | 135900 | 702028727 | 1365 | 1365 | 1365 | 1365 | 128 |
| 304 | 20250219 | 135800 | 701854007 | 1369 | 1365 | 1369 | 1365 | 143 |
| 305 | 20250219 | 135700 | 701658808 | 1365 | 1365 | 1365 | 1365 | 226 |
| 306 | 20250219 | 135600 | 701350318 | 1365 | 1365 | 1365 | 1365 | 1126 |
| 307 | 20250219 | 135500 | 699813328 | 1365 | 1365 | 1365 | 1365 | 146 |
| 308 | 20250219 | 135400 | 699614038 | 1365 | 1368 | 1368 | 1365 | 180 |
| 309 | 20250219 | 135300 | 699368176 | 1368 | 1365 | 1368 | 1365 | 156 |
| 310 | 20250219 | 135200 | 699155146 | 1370 | 1365 | 1370 | 1365 | 127 |
| 311 | 20250219 | 135100 | 698981786 | 1365 | 1365 | 1365 | 1365 | 126 |
| 312 | 20250219 | 135000 | 698809796 | 1366 | 1366 | 1366 | 1366 | 226 |
| 313 | 20250219 | 134900 | 698501080 | 1365 | 1364 | 1365 | 1364 | 426 |
| 314 | 20250219 | 134800 | 697919890 | 1365 | 1365 | 1365 | 1365 | 125 |
| 315 | 20250219 | 134700 | 697749265 | 1365 | 1365 | 1365 | 1365 | 126 |
| 316 | 20250219 | 134600 | 697577275 | 1365 | 1365 | 1365 | 1365 | 1126 |
| 317 | 20250219 | 134500 | 696040285 | 1365 | 1365 | 1365 | 1365 | 2917 |
| 318 | 20250219 | 134400 | 692058580 | 1365 | 1365 | 1365 | 1365 | 151 |
| 319 | 20250219 | 134300 | 691852465 | 1366 | 1367 | 1367 | 1366 | 2181 |
| 320 | 20250219 | 134200 | 688871139 | 1367 | 1367 | 1367 | 1367 | 503 |
| 321 | 20250219 | 134100 | 688183538 | 1367 | 1367 | 1367 | 1367 | 500 |
| 322 | 20250219 | 134000 | 687500038 | 1370 | 1370 | 1370 | 1370 | 0 |
| 323 | 20250219 | 133900 | 687500038 | 1370 | 1370 | 1370 | 1370 | 0 |
| 324 | 20250219 | 133800 | 687500038 | 1370 | 1370 | 1370 | 1370 | 1 |
| 325 | 20250219 | 133700 | 687498668 | 1370 | 1370 | 1370 | 1370 | 0 |
| 326 | 20250219 | 133600 | 687498668 | 1370 | 1370 | 1370 | 1370 | 0 |
| 327 | 20250219 | 133500 | 687498668 | 1370 | 1370 | 1370 | 1370 | 2 |
| 328 | 20250219 | 133400 | 687495928 | 1370 | 1370 | 1370 | 1370 | 1 |
| 329 | 20250219 | 133300 | 687494558 | 1365 | 1365 | 1365 | 1365 | 0 |
| 330 | 20250219 | 133200 | 687494558 | 1365 | 1365 | 1365 | 1365 | 0 |
| 331 | 20250219 | 133100 | 687494558 | 1365 | 1370 | 1370 | 1364 | 3492 |
| 332 | 20250219 | 133000 | 682731450 | 1364 | 1364 | 1364 | 1364 | 0 |
| 333 | 20250219 | 132900 | 682731450 | 1364 | 1368 | 1368 | 1364 | 16500 |
| 334 | 20250219 | 132800 | 660205287 | 1370 | 1370 | 1370 | 1370 | 729 |
| 335 | 20250219 | 132700 | 659206557 | 1370 | 1370 | 1370 | 1370 | 7 |
| 336 | 20250219 | 132600 | 659196967 | 1370 | 1370 | 1370 | 1370 | 3546 |
| 337 | 20250219 | 132500 | 654338947 | 1370 | 1370 | 1370 | 1370 | 34 |
| 338 | 20250219 | 132400 | 654292367 | 1370 | 1366 | 1370 | 1366 | 15170 |
| 339 | 20250219 | 132300 | 633521909 | 1368 | 1367 | 1368 | 1367 | 1268 |
| 340 | 20250219 | 132200 | 631787500 | 1366 | 1366 | 1366 | 1366 | 728 |
| 341 | 20250219 | 132100 | 630793052 | 1366 | 1366 | 1366 | 1366 | 4412 |
| 342 | 20250219 | 132000 | 624766260 | 1366 | 1366 | 1366 | 1366 | 0 |
| 343 | 20250219 | 131900 | 624766260 | 1366 | 1366 | 1366 | 1366 | 1058 |
| 344 | 20250219 | 131800 | 623321032 | 1366 | 1366 | 1366 | 1366 | 791 |
| 345 | 20250219 | 131700 | 622240526 | 1366 | 1366 | 1366 | 1366 | 83 |
| 346 | 20250219 | 131600 | 622127148 | 1366 | 1366 | 1366 | 1366 | 60 |
| 347 | 20250219 | 131500 | 622045188 | 1365 | 1365 | 1365 | 1365 | 0 |
| 348 | 20250219 | 131400 | 622045188 | 1365 | 1365 | 1365 | 1365 | 66 |
| 349 | 20250219 | 131300 | 621955098 | 1367 | 1367 | 1367 | 1367 | 1 |
| 350 | 20250219 | 131200 | 621953731 | 1364 | 1364 | 1364 | 1364 | 1377 |
| 351 | 20250219 | 131100 | 620075503 | 1364 | 1364 | 1364 | 1364 | 0 |
| 352 | 20250219 | 131000 | 620075503 | 1364 | 1364 | 1364 | 1364 | 0 |
| 353 | 20250219 | 130900 | 620075503 | 1364 | 1364 | 1364 | 1364 | 375 |
| 354 | 20250219 | 130800 | 619564003 | 1364 | 1364 | 1364 | 1364 | 0 |
| 355 | 20250219 | 130700 | 619564003 | 1364 | 1364 | 1364 | 1364 | 405 |
| 356 | 20250219 | 130600 | 619011583 | 1364 | 1364 | 1364 | 1364 | 130 |
| 357 | 20250219 | 130500 | 618834263 | 1367 | 1367 | 1367 | 1367 | 500 |
| 358 | 20250219 | 130400 | 618150763 | 1367 | 1366 | 1367 | 1366 | 949 |
| 359 | 20250219 | 130300 | 616853676 | 1366 | 1366 | 1366 | 1366 | 3 |
| 360 | 20250219 | 130200 | 616849578 | 1366 | 1366 | 1366 | 1366 | 0 |
| 361 | 20250219 | 130100 | 616849578 | 1366 | 1366 | 1366 | 1366 | 1 |
| 362 | 20250219 | 130000 | 616848212 | 1365 | 1365 | 1365 | 1365 | 2795 |
| 363 | 20250219 | 125900 | 613033037 | 1364 | 1364 | 1364 | 1364 | 205 |
| 364 | 20250219 | 125800 | 612753417 | 1364 | 1364 | 1364 | 1364 | 100 |
| 365 | 20250219 | 125700 | 612617017 | 1365 | 1365 | 1365 | 1365 | 10 |
| 366 | 20250219 | 125600 | 612603367 | 1365 | 1365 | 1365 | 1365 | 2 |
| 367 | 20250219 | 125500 | 612600637 | 1365 | 1365 | 1366 | 1365 | 7 |
| 368 | 20250219 | 125400 | 612591080 | 1365 | 1365 | 1365 | 1365 | 84 |
| 369 | 20250219 | 125300 | 612476420 | 1366 | 1366 | 1366 | 1366 | 100 |
| 370 | 20250219 | 125200 | 612339820 | 1367 | 1367 | 1367 | 1367 | 1 |
| 371 | 20250219 | 125100 | 612338453 | 1363 | 1367 | 1367 | 1363 | 14806 |
| 372 | 20250219 | 125000 | 592144586 | 1368 | 1367 | 1368 | 1367 | 682 |
| 373 | 20250219 | 124900 | 591211710 | 1366 | 1365 | 1366 | 1365 | 246 |
| 374 | 20250219 | 124800 | 590875750 | 1366 | 1366 | 1366 | 1366 | 10 |
| 375 | 20250219 | 124700 | 590862090 | 1366 | 1366 | 1366 | 1366 | 0 |
| 376 | 20250219 | 124600 | 590862090 | 1366 | 1366 | 1366 | 1366 | 217 |
| 377 | 20250219 | 124500 | 590565668 | 1366 | 1366 | 1366 | 1366 | 33 |
| 378 | 20250219 | 124400 | 590520590 | 1365 | 1365 | 1365 | 1365 | 1170 |
| 379 | 20250219 | 124300 | 588923540 | 1365 | 1365 | 1365 | 1365 | 292 |
| 380 | 20250219 | 124200 | 588524960 | 1365 | 1365 | 1365 | 1365 | 100 |
| 381 | 20250219 | 124100 | 588388460 | 1365 | 1365 | 1365 | 1365 | 0 |
| 382 | 20250219 | 124000 | 588388460 | 1365 | 1365 | 1365 | 1365 | 0 |
| 383 | 20250219 | 123900 | 588388460 | 1365 | 1365 | 1365 | 1365 | 1502 |
| 384 | 20250219 | 123800 | 586338230 | 1365 | 1364 | 1365 | 1363 | 276 |
| 385 | 20250219 | 123700 | 585961940 | 1363 | 1364 | 1364 | 1363 | 310 |
| 386 | 20250219 | 123600 | 585539405 | 1363 | 1363 | 1363 | 1363 | 0 |
| 387 | 20250219 | 123500 | 585539405 | 1363 | 1364 | 1364 | 1363 | 1800 |
| 388 | 20250219 | 123400 | 583085963 | 1365 | 1365 | 1365 | 1365 | 0 |
| 389 | 20250219 | 123300 | 583085963 | 1365 | 1365 | 1365 | 1365 | 1 |
| 390 | 20250219 | 123200 | 583084598 | 1364 | 1364 | 1364 | 1364 | 0 |
| 391 | 20250219 | 123100 | 583084598 | 1364 | 1364 | 1364 | 1364 | 224 |
| 392 | 20250219 | 123000 | 582779062 | 1364 | 1364 | 1364 | 1364 | 0 |
| 393 | 20250219 | 122900 | 582779062 | 1364 | 1365 | 1365 | 1364 | 140 |
| 394 | 20250219 | 122800 | 582588062 | 1365 | 1365 | 1365 | 1365 | 1 |
| 395 | 20250219 | 122700 | 582586697 | 1364 | 1364 | 1364 | 1364 | 1900 |
| 396 | 20250219 | 122600 | 579995097 | 1365 | 1365 | 1365 | 1365 | 90 |
| 397 | 20250219 | 122500 | 579872247 | 1365 | 1365 | 1365 | 1365 | 0 |
| 398 | 20250219 | 122400 | 579872247 | 1365 | 1365 | 1365 | 1364 | 120 |
| 399 | 20250219 | 122300 | 579708547 | 1364 | 1364 | 1364 | 1364 | 1012 |
| 400 | 20250219 | 122200 | 578328179 | 1363 | 1363 | 1363 | 1363 | 100 |
| 401 | 20250219 | 122100 | 578191879 | 1364 | 1364 | 1364 | 1364 | 78 |
| 402 | 20250219 | 122000 | 578085487 | 1364 | 1364 | 1365 | 1364 | 263 |
| 403 | 20250219 | 121900 | 577726655 | 1364 | 1365 | 1365 | 1364 | 2899 |
| 404 | 20250219 | 121800 | 573772219 | 1365 | 1364 | 1365 | 1364 | 38 |
| 405 | 20250219 | 121700 | 573720367 | 1364 | 1364 | 1364 | 1364 | 0 |
| 406 | 20250219 | 121600 | 573720367 | 1364 | 1364 | 1364 | 1364 | 0 |
| 407 | 20250219 | 121500 | 573720367 | 1364 | 1364 | 1364 | 1364 | 0 |
| 408 | 20250219 | 121400 | 573720367 | 1364 | 1364 | 1364 | 1364 | 0 |
| 409 | 20250219 | 121300 | 573720367 | 1364 | 1364 | 1364 | 1364 | 948 |
| 410 | 20250219 | 121200 | 572427295 | 1364 | 1365 | 1365 | 1364 | 120 |
| 411 | 20250219 | 121100 | 572263565 | 1365 | 1365 | 1365 | 1365 | 0 |
| 412 | 20250219 | 121000 | 572263565 | 1365 | 1365 | 1365 | 1365 | 0 |
| 413 | 20250219 | 120900 | 572263565 | 1365 | 1365 | 1365 | 1365 | 2 |
| 414 | 20250219 | 120800 | 572260835 | 1364 | 1365 | 1365 | 1364 | 1010 |
| 415 | 20250219 | 120700 | 570882685 | 1365 | 1365 | 1365 | 1365 | 603 |
| 416 | 20250219 | 120600 | 570059590 | 1365 | 1365 | 1365 | 1365 | 9 |
| 417 | 20250219 | 120500 | 570047305 | 1365 | 1365 | 1365 | 1365 | 1700 |
| 418 | 20250219 | 120400 | 567726805 | 1365 | 1365 | 1365 | 1365 | 0 |
| 419 | 20250219 | 120300 | 567726805 | 1365 | 1365 | 1365 | 1365 | 255 |
| 420 | 20250219 | 120200 | 567378730 | 1367 | 1367 | 1367 | 1366 | 678 |
| 421 | 20250219 | 120100 | 566452204 | 1367 | 1365 | 1367 | 1365 | 1497 |
| 422 | 20250219 | 120000 | 564406799 | 1365 | 1365 | 1365 | 1365 | 3 |
| 423 | 20250219 | 115900 | 564402704 | 1363 | 1363 | 1363 | 1363 | 1 |
| 424 | 20250219 | 115800 | 564401341 | 1363 | 1363 | 1363 | 1363 | 475 |
| 425 | 20250219 | 115700 | 563753916 | 1362 | 1362 | 1362 | 1362 | 0 |
| 426 | 20250219 | 115600 | 563753916 | 1362 | 1362 | 1362 | 1362 | 1 |
| 427 | 20250219 | 115500 | 563752554 | 1363 | 1363 | 1363 | 1363 | 2944 |
| 428 | 20250219 | 115400 | 559739882 | 1362 | 1365 | 1365 | 1362 | 21034 |
| 429 | 20250219 | 115300 | 531089697 | 1365 | 1365 | 1365 | 1365 | 5348 |
| 430 | 20250219 | 115200 | 523789677 | 1365 | 1365 | 1365 | 1365 | 151 |
| 431 | 20250219 | 115100 | 523583562 | 1366 | 1366 | 1366 | 1366 | 41 |
| 432 | 20250219 | 115000 | 523527556 | 1366 | 1366 | 1366 | 1366 | 0 |
| 433 | 20250219 | 114900 | 523527556 | 1366 | 1367 | 1367 | 1366 | 3052 |
| 434 | 20250219 | 114800 | 519355790 | 1363 | 1366 | 1366 | 1363 | 1641 |
| 435 | 20250219 | 114700 | 517117554 | 1367 | 1367 | 1367 | 1367 | 0 |
| 436 | 20250219 | 114600 | 517117554 | 1367 | 1366 | 1367 | 1366 | 1051 |
| 437 | 20250219 | 114500 | 515680847 | 1365 | 1365 | 1365 | 1365 | 0 |
| 438 | 20250219 | 114400 | 515680847 | 1365 | 1365 | 1365 | 1365 | 0 |
| 439 | 20250219 | 114300 | 515680847 | 1365 | 1365 | 1365 | 1365 | 0 |
| 440 | 20250219 | 114200 | 515680847 | 1365 | 1365 | 1365 | 1365 | 1527 |
| 441 | 20250219 | 114100 | 513596492 | 1364 | 1364 | 1364 | 1364 | 0 |
| 442 | 20250219 | 114000 | 513596492 | 1364 | 1364 | 1364 | 1364 | 160 |
| 443 | 20250219 | 113900 | 513378252 | 1365 | 1365 | 1365 | 1364 | 1090 |
| 444 | 20250219 | 113800 | 511890963 | 1365 | 1367 | 1367 | 1365 | 2571 |
| 445 | 20250219 | 113700 | 508381542 | 1368 | 1366 | 1368 | 1366 | 998 |
| 446 | 20250219 | 113600 | 507018270 | 1366 | 1366 | 1366 | 1366 | 1974 |
| 447 | 20250219 | 113500 | 504321786 | 1368 | 1368 | 1368 | 1368 | 0 |
| 448 | 20250219 | 113400 | 504321786 | 1368 | 1368 | 1368 | 1368 | 0 |
| 449 | 20250219 | 113300 | 504321786 | 1368 | 1368 | 1368 | 1368 | 0 |
| 450 | 20250219 | 113200 | 504321786 | 1368 | 1366 | 1368 | 1366 | 6 |
| 451 | 20250219 | 113100 | 504313588 | 1366 | 1366 | 1366 | 1366 | 200 |
| 452 | 20250219 | 113000 | 504040388 | 1368 | 1368 | 1368 | 1367 | 146 |
| 453 | 20250219 | 112900 | 503840800 | 1369 | 1369 | 1369 | 1369 | 1 |
| 454 | 20250219 | 112800 | 503839431 | 1368 | 1368 | 1368 | 1368 | 0 |
| 455 | 20250219 | 112700 | 503839431 | 1368 | 1368 | 1368 | 1368 | 202 |
| 456 | 20250219 | 112600 | 503563095 | 1365 | 1364 | 1368 | 1364 | 4456 |
| 457 | 20250219 | 112500 | 497482557 | 1363 | 1363 | 1363 | 1362 | 9138 |
| 458 | 20250219 | 112400 | 485036463 | 1363 | 1363 | 1363 | 1363 | 8912 |
| 459 | 20250219 | 112300 | 472889407 | 1363 | 1363 | 1363 | 1362 | 7534 |
| 460 | 20250219 | 112200 | 462625565 | 1363 | 1364 | 1364 | 1363 | 62 |
| 461 | 20250219 | 112100 | 462541057 | 1363 | 1364 | 1364 | 1363 | 2070 |
| 462 | 20250219 | 112000 | 459719577 | 1364 | 1363 | 1364 | 1363 | 202 |
| 463 | 20250219 | 111900 | 459444249 | 1364 | 1363 | 1364 | 1363 | 83 |
| 464 | 20250219 | 111800 | 459331118 | 1362 | 1363 | 1363 | 1362 | 13349 |
| 465 | 20250219 | 111700 | 441149658 | 1362 | 1363 | 1363 | 1362 | 190 |
| 466 | 20250219 | 111600 | 440890808 | 1362 | 1362 | 1362 | 1362 | 100 |
| 467 | 20250219 | 111500 | 440754608 | 1362 | 1363 | 1363 | 1362 | 1625 |
| 468 | 20250219 | 111400 | 438539734 | 1363 | 1363 | 1363 | 1363 | 10 |
| 469 | 20250219 | 111300 | 438526104 | 1364 | 1363 | 1364 | 1363 | 4258 |
| 470 | 20250219 | 111200 | 432722270 | 1364 | 1364 | 1364 | 1364 | 210 |
| 471 | 20250219 | 111100 | 432435830 | 1364 | 1364 | 1364 | 1363 | 18 |
| 472 | 20250219 | 111000 | 432411280 | 1364 | 1364 | 1364 | 1364 | 73 |
| 473 | 20250219 | 110900 | 432311708 | 1364 | 1364 | 1364 | 1363 | 2544 |
| 474 | 20250219 | 110800 | 428842280 | 1364 | 1364 | 1364 | 1364 | 939 |
| 475 | 20250219 | 110700 | 427561484 | 1364 | 1364 | 1364 | 1364 | 500 |
| 476 | 20250219 | 110600 | 426879484 | 1364 | 1364 | 1364 | 1364 | 0 |
| 477 | 20250219 | 110500 | 426879484 | 1364 | 1364 | 1364 | 1364 | 200 |
| 478 | 20250219 | 110400 | 426606684 | 1364 | 1364 | 1364 | 1364 | 585 |
| 479 | 20250219 | 110300 | 425808744 | 1363 | 1363 | 1363 | 1363 | 1000 |
| 480 | 20250219 | 110200 | 424445744 | 1364 | 1364 | 1364 | 1364 | 0 |
| 481 | 20250219 | 110100 | 424445744 | 1364 | 1363 | 1364 | 1363 | 462 |
| 482 | 20250219 | 110000 | 423815668 | 1363 | 1363 | 1363 | 1363 | 408 |
| 483 | 20250219 | 105900 | 423259564 | 1363 | 1364 | 1364 | 1363 | 223 |
| 484 | 20250219 | 105800 | 422955412 | 1363 | 1363 | 1363 | 1362 | 21003 |
| 485 | 20250219 | 105700 | 394348323 | 1364 | 1364 | 1364 | 1364 | 31 |
| 486 | 20250219 | 105600 | 394306039 | 1364 | 1363 | 1364 | 1363 | 2067 |
| 487 | 20250219 | 105500 | 391486851 | 1362 | 1364 | 1364 | 1362 | 3217 |
| 488 | 20250219 | 105400 | 387099378 | 1364 | 1365 | 1365 | 1364 | 892 |
| 489 | 20250219 | 105300 | 385882689 | 1364 | 1364 | 1364 | 1364 | 2 |
| 490 | 20250219 | 105200 | 385879961 | 1362 | 1362 | 1362 | 1362 | 33 |
| 491 | 20250219 | 105100 | 385835015 | 1362 | 1364 | 1364 | 1362 | 5336 |
| 492 | 20250219 | 105000 | 378562235 | 1365 | 1365 | 1365 | 1365 | 1 |
| 493 | 20250219 | 104900 | 378560870 | 1365 | 1364 | 1365 | 1364 | 2341 |
| 494 | 20250219 | 104800 | 375367626 | 1364 | 1365 | 1365 | 1364 | 114 |
| 495 | 20250219 | 104700 | 375212030 | 1365 | 1365 | 1365 | 1365 | 960 |
| 496 | 20250219 | 104600 | 373901630 | 1365 | 1365 | 1365 | 1364 | 793 |
| 497 | 20250219 | 104500 | 372819961 | 1365 | 1365 | 1365 | 1364 | 667 |
| 498 | 20250219 | 104400 | 371910048 | 1365 | 1365 | 1365 | 1365 | 1407 |
| 499 | 20250219 | 104300 | 369989493 | 1365 | 1365 | 1365 | 1365 | 1 |
| 500 | 20250219 | 104200 | 369988128 | 1365 | 1365 | 1365 | 1365 | 510 |
| 501 | 20250219 | 104100 | 369291978 | 1366 | 1366 | 1366 | 1366 | 300 |
| 502 | 20250219 | 104000 | 368882178 | 1366 | 1366 | 1366 | 1366 | 1363 |
| 503 | 20250219 | 103900 | 367020320 | 1366 | 1366 | 1366 | 1366 | 300 |
| 504 | 20250219 | 103800 | 366610520 | 1366 | 1366 | 1366 | 1366 | 1954 |
| 505 | 20250219 | 103700 | 363941356 | 1366 | 1366 | 1366 | 1366 | 283 |
| 506 | 20250219 | 103600 | 363554778 | 1366 | 1366 | 1366 | 1366 | 0 |
| 507 | 20250219 | 103500 | 363554778 | 1366 | 1366 | 1366 | 1366 | 1000 |
| 508 | 20250219 | 103400 | 362188778 | 1366 | 1366 | 1368 | 1366 | 1018 |
| 509 | 20250219 | 103300 | 360798172 | 1367 | 1367 | 1367 | 1367 | 0 |
| 510 | 20250219 | 103200 | 360798172 | 1367 | 1366 | 1367 | 1366 | 11 |
| 511 | 20250219 | 103100 | 360783145 | 1367 | 1366 | 1367 | 1366 | 680 |
| 512 | 20250219 | 103000 | 359853665 | 1367 | 1367 | 1367 | 1366 | 2084 |
| 513 | 20250219 | 102900 | 357005337 | 1367 | 1363 | 1367 | 1363 | 4977 |
| 514 | 20250219 | 102800 | 350211976 | 1364 | 1365 | 1365 | 1364 | 3680 |
| 515 | 20250219 | 102700 | 345192412 | 1365 | 1365 | 1365 | 1365 | 1526 |
| 516 | 20250219 | 102600 | 343109422 | 1365 | 1365 | 1365 | 1365 | 1120 |
| 517 | 20250219 | 102500 | 341580622 | 1365 | 1365 | 1365 | 1365 | 3 |
| 518 | 20250219 | 102400 | 341576527 | 1364 | 1365 | 1365 | 1364 | 2489 |
| 519 | 20250219 | 102300 | 338181303 | 1366 | 1366 | 1366 | 1366 | 300 |
| 520 | 20250219 | 102200 | 337771503 | 1365 | 1365 | 1365 | 1365 | 0 |
| 521 | 20250219 | 102100 | 337771503 | 1365 | 1365 | 1365 | 1365 | 1052 |
| 522 | 20250219 | 102000 | 336335523 | 1364 | 1364 | 1364 | 1364 | 819 |
| 523 | 20250219 | 101900 | 335218407 | 1364 | 1364 | 1364 | 1364 | 0 |
| 524 | 20250219 | 101800 | 335218407 | 1364 | 1362 | 1364 | 1362 | 2381 |
| 525 | 20250219 | 101700 | 331974121 | 1363 | 1363 | 1363 | 1362 | 609 |
| 526 | 20250219 | 101600 | 331144243 | 1362 | 1362 | 1362 | 1362 | 0 |
| 527 | 20250219 | 101500 | 331144243 | 1362 | 1362 | 1363 | 1362 | 4236 |
| 528 | 20250219 | 101400 | 325374805 | 1362 | 1365 | 1365 | 1362 | 8233 |
| 529 | 20250219 | 101300 | 314148644 | 1365 | 1367 | 1367 | 1365 | 8871 |
| 530 | 20250219 | 101200 | 302037755 | 1367 | 1367 | 1367 | 1367 | 7 |
| 531 | 20250219 | 101100 | 302028186 | 1366 | 1366 | 1366 | 1366 | 46 |
| 532 | 20250219 | 101000 | 301965350 | 1366 | 1366 | 1366 | 1365 | 6360 |
| 533 | 20250219 | 100900 | 293278010 | 1367 | 1367 | 1367 | 1366 | 996 |
| 534 | 20250219 | 100800 | 291917461 | 1367 | 1368 | 1368 | 1367 | 1445 |
| 535 | 20250219 | 100700 | 289941793 | 1369 | 1368 | 1369 | 1368 | 68 |
| 536 | 20250219 | 100600 | 289848718 | 1367 | 1367 | 1367 | 1367 | 1790 |
| 537 | 20250219 | 100500 | 287401788 | 1367 | 1367 | 1367 | 1367 | 58 |
| 538 | 20250219 | 100400 | 287322502 | 1367 | 1367 | 1367 | 1367 | 1 |
| 539 | 20250219 | 100300 | 287321135 | 1367 | 1367 | 1367 | 1367 | 458 |
| 540 | 20250219 | 100200 | 286695049 | 1366 | 1366 | 1366 | 1366 | 30 |
| 541 | 20250219 | 100100 | 286654069 | 1366 | 1366 | 1366 | 1366 | 0 |
| 542 | 20250219 | 100000 | 286654069 | 1366 | 1366 | 1366 | 1366 | 2041 |
| 543 | 20250219 | 095900 | 283866063 | 1366 | 1366 | 1366 | 1366 | 3721 |
| 544 | 20250219 | 095800 | 278783177 | 1366 | 1365 | 1366 | 1365 | 53 |
| 545 | 20250219 | 095700 | 278710791 | 1365 | 1366 | 1366 | 1365 | 241 |
| 546 | 20250219 | 095600 | 278381626 | 1366 | 1366 | 1366 | 1366 | 10 |
| 547 | 20250219 | 095500 | 278367966 | 1366 | 1366 | 1366 | 1366 | 528 |
| 548 | 20250219 | 095400 | 277646718 | 1366 | 1367 | 1368 | 1366 | 5936 |
| 549 | 20250219 | 095300 | 269536502 | 1368 | 1367 | 1368 | 1367 | 425 |
| 550 | 20250219 | 095200 | 268955427 | 1368 | 1368 | 1368 | 1367 | 848 |
| 551 | 20250219 | 095100 | 267795372 | 1368 | 1368 | 1368 | 1368 | 367 |
| 552 | 20250219 | 095000 | 267293316 | 1368 | 1369 | 1369 | 1368 | 510 |
| 553 | 20250219 | 094900 | 266595626 | 1369 | 1369 | 1369 | 1369 | 257 |
| 554 | 20250219 | 094800 | 266243793 | 1366 | 1366 | 1367 | 1366 | 612 |
| 555 | 20250219 | 094700 | 265407793 | 1366 | 1367 | 1367 | 1366 | 707 |
| 556 | 20250219 | 094600 | 264442028 | 1366 | 1367 | 1367 | 1366 | 1720 |
| 557 | 20250219 | 094500 | 262091305 | 1367 | 1367 | 1367 | 1367 | 102 |
| 558 | 20250219 | 094400 | 261951871 | 1367 | 1367 | 1367 | 1366 | 98 |
| 559 | 20250219 | 094300 | 261817945 | 1367 | 1367 | 1367 | 1367 | 1008 |
| 560 | 20250219 | 094200 | 260440009 | 1366 | 1367 | 1367 | 1366 | 1900 |
| 561 | 20250219 | 094100 | 257844509 | 1368 | 1366 | 1369 | 1366 | 502 |
| 562 | 20250219 | 094000 | 257158079 | 1366 | 1366 | 1366 | 1365 | 3081 |
| 563 | 20250219 | 093900 | 252952423 | 1366 | 1366 | 1366 | 1365 | 12220 |
| 564 | 20250219 | 093800 | 236266043 | 1367 | 1368 | 1368 | 1367 | 10791 |
| 565 | 20250219 | 093700 | 221512180 | 1368 | 1371 | 1371 | 1368 | 11 |
| 566 | 20250219 | 093600 | 221497127 | 1368 | 1371 | 1371 | 1368 | 1762 |
| 567 | 20250219 | 093500 | 219086650 | 1371 | 1371 | 1371 | 1371 | 69 |
| 568 | 20250219 | 093400 | 218992051 | 1369 | 1371 | 1371 | 1369 | 2002 |
| 569 | 20250219 | 093300 | 216251309 | 1369 | 1368 | 1369 | 1367 | 11398 |
| 570 | 20250219 | 093200 | 200662721 | 1368 | 1368 | 1368 | 1368 | 6090 |
| 571 | 20250219 | 093100 | 192331601 | 1368 | 1368 | 1369 | 1368 | 1624 |
| 572 | 20250219 | 093000 | 190109908 | 1368 | 1368 | 1369 | 1368 | 4514 |
| 573 | 20250219 | 092900 | 183932746 | 1369 | 1368 | 1369 | 1368 | 2344 |
| 574 | 20250219 | 092800 | 180726125 | 1368 | 1368 | 1370 | 1368 | 1582 |
| 575 | 20250219 | 092700 | 178561947 | 1368 | 1369 | 1371 | 1368 | 5023 |
| 576 | 20250219 | 092600 | 171689288 | 1369 | 1369 | 1371 | 1369 | 14756 |
| 577 | 20250219 | 092500 | 151468322 | 1371 | 1369 | 1371 | 1369 | 1029 |
| 578 | 20250219 | 092400 | 150059619 | 1370 | 1371 | 1371 | 1370 | 201 |
| 579 | 20250219 | 092300 | 149784248 | 1371 | 1370 | 1371 | 1370 | 853 |
| 580 | 20250219 | 092200 | 148615585 | 1370 | 1371 | 1371 | 1370 | 13344 |
| 581 | 20250219 | 092100 | 130334285 | 1370 | 1371 | 1371 | 1370 | 1434 |
| 582 | 20250219 | 092000 | 128368771 | 1372 | 1372 | 1372 | 1371 | 2667 |
| 583 | 20250219 | 091900 | 124711995 | 1372 | 1375 | 1375 | 1372 | 5158 |
| 584 | 20250219 | 091800 | 117633434 | 1375 | 1376 | 1378 | 1375 | 2946 |
| 585 | 20250219 | 091700 | 113582338 | 1379 | 1379 | 1379 | 1379 | 2 |
| 586 | 20250219 | 091600 | 113579580 | 1380 | 1380 | 1380 | 1380 | 0 |
| 587 | 20250219 | 091500 | 113579580 | 1380 | 1380 | 1380 | 1379 | 89 |
| 588 | 20250219 | 091400 | 113456773 | 1375 | 1379 | 1380 | 1375 | 1235 |
| 589 | 20250219 | 091300 | 111757673 | 1379 | 1380 | 1380 | 1379 | 4178 |
| 590 | 20250219 | 091200 | 105996186 | 1379 | 1379 | 1382 | 1379 | 12618 |
| 591 | 20250219 | 091100 | 88588394 | 1379 | 1379 | 1380 | 1379 | 2704 |
| 592 | 20250219 | 091000 | 84857875 | 1379 | 1378 | 1379 | 1375 | 5805 |
| 593 | 20250219 | 090900 | 76858153 | 1378 | 1375 | 1378 | 1375 | 17198 |
| 594 | 20250219 | 090800 | 53188139 | 1375 | 1379 | 1379 | 1375 | 2232 |
| 595 | 20250219 | 090700 | 50115039 | 1379 | 1379 | 1379 | 1379 | 1441 |
| 596 | 20250219 | 090600 | 48127900 | 1379 | 1379 | 1380 | 1379 | 1634 |
| 597 | 20250219 | 090500 | 45873177 | 1379 | 1375 | 1379 | 1375 | 1357 |
| 598 | 20250219 | 090400 | 44006929 | 1374 | 1374 | 1375 | 1367 | 2909 |
| 599 | 20250219 | 090300 | 40008877 | 1367 | 1369 | 1369 | 1367 | 7448 |
| 600 | 20250219 | 090200 | 29822892 | 1367 | 1376 | 1376 | 1367 | 3110 |
| 601 | 20250219 | 090100 | 25560196 | 1376 | 1372 | 1376 | 1367 | 5891 |
| 602 | 20250219 | 090000 | 17500320 | 1374 | 1376 | 1376 | 1371 | 11936 |