28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 8508 |
| 3 | 20250219 | 183400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20250219 | 183300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20250219 | 183200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20250219 | 183100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20250219 | 183000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20250219 | 182900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20250219 | 182800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20250219 | 182700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20250219 | 182600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20250219 | 182500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20250219 | 182400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20250219 | 182300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20250219 | 182200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20250219 | 182100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20250219 | 182000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20250219 | 181900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20250219 | 181800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20250219 | 181700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20250219 | 181600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20250219 | 181500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20250219 | 181400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20250219 | 181300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20250219 | 181200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20250219 | 181100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20250219 | 181000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20250219 | 180900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20250219 | 180800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20250219 | 180700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20250219 | 180600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20250219 | 180500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 8508 |
| 33 | 20250219 | 180400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20250219 | 180300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20250219 | 180200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20250219 | 180100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20250219 | 180000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20250219 | 175900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20250219 | 175800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20250219 | 175700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20250219 | 175600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20250219 | 175500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20250219 | 175400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20250219 | 175300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20250219 | 175200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20250219 | 175100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20250219 | 175000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20250219 | 174900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20250219 | 174800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20250219 | 174700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20250219 | 174600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20250219 | 174500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20250219 | 174400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20250219 | 174300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20250219 | 174200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20250219 | 174100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20250219 | 174000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20250219 | 173900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20250219 | 173800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20250219 | 173700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20250219 | 173600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20250219 | 173500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 8508 |
| 63 | 20250219 | 173400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20250219 | 173300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20250219 | 173200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20250219 | 173100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20250219 | 173000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20250219 | 172900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20250219 | 172800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20250219 | 172700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20250219 | 172600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20250219 | 172500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20250219 | 172400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20250219 | 172300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20250219 | 172200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20250219 | 172100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20250219 | 172000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20250219 | 171900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20250219 | 171800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20250219 | 171700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20250219 | 171600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20250219 | 171500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20250219 | 171400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20250219 | 171300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20250219 | 171200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20250219 | 171100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20250219 | 171000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20250219 | 170900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20250219 | 170800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20250219 | 170700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20250219 | 170600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20250219 | 170500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 8508 |
| 93 | 20250219 | 170400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20250219 | 170300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20250219 | 170200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20250219 | 170100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20250219 | 170000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20250219 | 165900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20250219 | 165800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20250219 | 165700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20250219 | 165600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20250219 | 165500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20250219 | 165400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20250219 | 165300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20250219 | 165200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20250219 | 165100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20250219 | 165000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20250219 | 164900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20250219 | 164800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20250219 | 164700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20250219 | 164600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20250219 | 164500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20250219 | 164400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20250219 | 164300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20250219 | 164200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20250219 | 164100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20250219 | 164000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20250219 | 163900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20250219 | 163800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20250219 | 163700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20250219 | 163600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20250219 | 163500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 8508 |
| 123 | 20250219 | 163400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20250219 | 163300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20250219 | 163200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20250219 | 163100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20250219 | 163000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20250219 | 162900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20250219 | 162800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20250219 | 162700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20250219 | 162600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20250219 | 162500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20250219 | 162400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20250219 | 162300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20250219 | 162200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20250219 | 162100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20250219 | 162000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20250219 | 161900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20250219 | 161800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20250219 | 161700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20250219 | 161600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20250219 | 161500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20250219 | 161400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20250219 | 161300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20250219 | 161200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20250219 | 161100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20250219 | 161000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20250219 | 160900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20250219 | 160800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20250219 | 160700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20250219 | 160600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20250219 | 160500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 8508 |
| 153 | 20250219 | 160400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20250219 | 160300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20250219 | 160200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20250219 | 160100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20250219 | 160000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20250219 | 155900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20250219 | 155800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20250219 | 155700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20250219 | 155600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20250219 | 155500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20250219 | 155400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20250219 | 155300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20250219 | 155200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20250219 | 155100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20250219 | 155000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20250219 | 154900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20250219 | 154800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20250219 | 154700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20250219 | 154600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20250219 | 154500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20250219 | 154400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20250219 | 154300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20250219 | 154200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20250219 | 154100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20250219 | 154000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20250219 | 153900 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20250219 | 153800 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20250219 | 153700 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20250219 | 153600 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20250219 | 153500 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 8508 |
| 183 | 20250219 | 153400 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20250219 | 153300 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20250219 | 153200 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20250219 | 153100 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20250219 | 153000 | 2110817690 | 2275 | 2275 | 2275 | 2275 | 8508 |
| 188 | 20250219 | 152900 | 2091461990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20250219 | 152800 | 2091461990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20250219 | 152700 | 2091461990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20250219 | 152600 | 2091461990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20250219 | 152500 | 2091461990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20250219 | 152400 | 2091461990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20250219 | 152300 | 2091461990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20250219 | 152200 | 2091461990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20250219 | 152100 | 2091461990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20250219 | 152000 | 2091461990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20250219 | 151900 | 2091461990 | 2270 | 2270 | 2270 | 2265 | 1598 |
| 199 | 20250219 | 151800 | 2087840140 | 2270 | 2265 | 2270 | 2265 | 2744 |
| 200 | 20250219 | 151700 | 2081624975 | 2270 | 2265 | 2270 | 2265 | 3463 |
| 201 | 20250219 | 151600 | 2073765765 | 2270 | 2265 | 2270 | 2265 | 561 |
| 202 | 20250219 | 151500 | 2072494785 | 2270 | 2260 | 2270 | 2260 | 4528 |
| 203 | 20250219 | 151400 | 2062257670 | 2265 | 2265 | 2265 | 2260 | 2230 |
| 204 | 20250219 | 151300 | 2057206735 | 2260 | 2260 | 2265 | 2260 | 1983 |
| 205 | 20250219 | 151200 | 2052724610 | 2260 | 2260 | 2260 | 2260 | 458 |
| 206 | 20250219 | 151100 | 2051689530 | 2260 | 2260 | 2265 | 2260 | 382 |
| 207 | 20250219 | 151000 | 2050826205 | 2265 | 2265 | 2265 | 2265 | 1442 |
| 208 | 20250219 | 150900 | 2047560075 | 2260 | 2260 | 2260 | 2260 | 2277 |
| 209 | 20250219 | 150800 | 2042414055 | 2260 | 2265 | 2265 | 2255 | 2924 |
| 210 | 20250219 | 150700 | 2035808810 | 2260 | 2260 | 2265 | 2260 | 4470 |
| 211 | 20250219 | 150600 | 2025705485 | 2260 | 2260 | 2265 | 2260 | 23 |
| 212 | 20250219 | 150500 | 2025653475 | 2265 | 2270 | 2270 | 2265 | 232 |
| 213 | 20250219 | 150400 | 2025127945 | 2270 | 2270 | 2270 | 2265 | 306 |
| 214 | 20250219 | 150300 | 2024434835 | 2265 | 2270 | 2270 | 2260 | 1165 |
| 215 | 20250219 | 150200 | 2021795810 | 2275 | 2265 | 2275 | 2265 | 1628 |
| 216 | 20250219 | 150100 | 2018100475 | 2265 | 2265 | 2265 | 2265 | 300 |
| 217 | 20250219 | 150000 | 2017420975 | 2275 | 2270 | 2275 | 2270 | 1395 |
| 218 | 20250219 | 145900 | 2014254265 | 2270 | 2270 | 2270 | 2270 | 3 |
| 219 | 20250219 | 145800 | 2014247455 | 2270 | 2270 | 2270 | 2270 | 1101 |
| 220 | 20250219 | 145700 | 2011748185 | 2270 | 2270 | 2270 | 2270 | 200 |
| 221 | 20250219 | 145600 | 2011294185 | 2265 | 2270 | 2270 | 2265 | 343 |
| 222 | 20250219 | 145500 | 2010516695 | 2265 | 2260 | 2270 | 2260 | 6899 |
| 223 | 20250219 | 145400 | 1994923950 | 2260 | 2280 | 2280 | 2260 | 53505 |
| 224 | 20250219 | 145300 | 1873964965 | 2280 | 2280 | 2280 | 2280 | 1 |
| 225 | 20250219 | 145200 | 1873962685 | 2270 | 2280 | 2285 | 2270 | 700 |
| 226 | 20250219 | 145100 | 1872366525 | 2270 | 2280 | 2280 | 2270 | 73 |
| 227 | 20250219 | 145000 | 1872200615 | 2270 | 2270 | 2270 | 2270 | 1621 |
| 228 | 20250219 | 144900 | 1868520945 | 2270 | 2275 | 2275 | 2270 | 1118 |
| 229 | 20250219 | 144800 | 1865978590 | 2280 | 2275 | 2280 | 2275 | 871 |
| 230 | 20250219 | 144700 | 1863997055 | 2275 | 2275 | 2275 | 2275 | 25 |
| 231 | 20250219 | 144600 | 1863940180 | 2285 | 2275 | 2285 | 2275 | 6232 |
| 232 | 20250219 | 144500 | 1849762370 | 2275 | 2280 | 2280 | 2275 | 2137 |
| 233 | 20250219 | 144400 | 1844896065 | 2275 | 2285 | 2285 | 2275 | 391 |
| 234 | 20250219 | 144300 | 1844004420 | 2285 | 2280 | 2285 | 2280 | 2127 |
| 235 | 20250219 | 144200 | 1839144725 | 2285 | 2275 | 2285 | 2275 | 889 |
| 236 | 20250219 | 144100 | 1837118585 | 2275 | 2280 | 2280 | 2275 | 433 |
| 237 | 20250219 | 144000 | 1836133410 | 2280 | 2275 | 2280 | 2275 | 1043 |
| 238 | 20250219 | 143900 | 1833760085 | 2275 | 2280 | 2280 | 2275 | 547 |
| 239 | 20250219 | 143800 | 1832515650 | 2275 | 2275 | 2275 | 2275 | 11 |
| 240 | 20250219 | 143700 | 1832490625 | 2275 | 2275 | 2275 | 2275 | 3427 |
| 241 | 20250219 | 143600 | 1824694200 | 2275 | 2275 | 2275 | 2270 | 2087 |
| 242 | 20250219 | 143500 | 1819951390 | 2275 | 2275 | 2275 | 2275 | 333 |
| 243 | 20250219 | 143400 | 1819193815 | 2275 | 2275 | 2275 | 2270 | 4215 |
| 244 | 20250219 | 143300 | 1809605775 | 2270 | 2275 | 2280 | 2270 | 2949 |
| 245 | 20250219 | 143200 | 1802900085 | 2280 | 2275 | 2285 | 2275 | 5231 |
| 246 | 20250219 | 143100 | 1790998305 | 2275 | 2280 | 2285 | 2275 | 8914 |
| 247 | 20250219 | 143000 | 1770683635 | 2280 | 2285 | 2290 | 2275 | 10608 |
| 248 | 20250219 | 142900 | 1746473935 | 2290 | 2290 | 2295 | 2285 | 4690 |
| 249 | 20250219 | 142800 | 1735732565 | 2285 | 2300 | 2300 | 2285 | 13261 |
| 250 | 20250219 | 142700 | 1705372685 | 2305 | 2300 | 2305 | 2290 | 19595 |
| 251 | 20250219 | 142600 | 1660314240 | 2300 | 2295 | 2300 | 2285 | 13294 |
| 252 | 20250219 | 142500 | 1629863400 | 2295 | 2310 | 2310 | 2295 | 23545 |
| 253 | 20250219 | 142400 | 1575683750 | 2310 | 2305 | 2330 | 2305 | 74400 |
| 254 | 20250219 | 142300 | 1403475480 | 2300 | 2280 | 2315 | 2280 | 78361 |
| 255 | 20250219 | 142200 | 1223540750 | 2280 | 2285 | 2285 | 2275 | 502 |
| 256 | 20250219 | 142100 | 1222396555 | 2280 | 2280 | 2280 | 2280 | 330 |
| 257 | 20250219 | 142000 | 1221644155 | 2285 | 2280 | 2285 | 2280 | 1012 |
| 258 | 20250219 | 141900 | 1219336785 | 2285 | 2280 | 2285 | 2280 | 817 |
| 259 | 20250219 | 141800 | 1217473945 | 2280 | 2285 | 2285 | 2280 | 1349 |
| 260 | 20250219 | 141700 | 1214396700 | 2285 | 2280 | 2285 | 2280 | 4066 |
| 261 | 20250219 | 141600 | 1205106140 | 2285 | 2275 | 2285 | 2275 | 1356 |
| 262 | 20250219 | 141500 | 1202008820 | 2285 | 2285 | 2285 | 2285 | 3 |
| 263 | 20250219 | 141400 | 1202001965 | 2275 | 2285 | 2285 | 2275 | 2557 |
| 264 | 20250219 | 141300 | 1196182210 | 2280 | 2275 | 2280 | 2275 | 4248 |
| 265 | 20250219 | 141200 | 1186512230 | 2280 | 2280 | 2280 | 2275 | 18 |
| 266 | 20250219 | 141100 | 1186471250 | 2280 | 2280 | 2285 | 2280 | 1347 |
| 267 | 20250219 | 141000 | 1183400060 | 2285 | 2290 | 2290 | 2275 | 4009 |
| 268 | 20250219 | 140900 | 1174249300 | 2290 | 2285 | 2290 | 2280 | 5209 |
| 269 | 20250219 | 140800 | 1162345940 | 2290 | 2285 | 2290 | 2275 | 3848 |
| 270 | 20250219 | 140700 | 1153555265 | 2285 | 2275 | 2290 | 2275 | 10084 |
| 271 | 20250219 | 140600 | 1130518970 | 2280 | 2285 | 2285 | 2280 | 1318 |
| 272 | 20250219 | 140500 | 1127513905 | 2280 | 2280 | 2285 | 2275 | 12368 |
| 273 | 20250219 | 140400 | 1099314805 | 2285 | 2275 | 2285 | 2275 | 8817 |
| 274 | 20250219 | 140300 | 1079214125 | 2275 | 2275 | 2280 | 2275 | 2178 |
| 275 | 20250219 | 140200 | 1074258880 | 2280 | 2270 | 2280 | 2270 | 1975 |
| 276 | 20250219 | 140100 | 1069764905 | 2275 | 2270 | 2280 | 2265 | 32033 |
| 277 | 20250219 | 140000 | 997015140 | 2270 | 2265 | 2270 | 2265 | 1366 |
| 278 | 20250219 | 135900 | 993921140 | 2265 | 2265 | 2265 | 2260 | 12866 |
| 279 | 20250219 | 135800 | 964800145 | 2265 | 2265 | 2265 | 2265 | 58 |
| 280 | 20250219 | 135700 | 964668775 | 2265 | 2265 | 2265 | 2265 | 2621 |
| 281 | 20250219 | 135600 | 958732210 | 2265 | 2265 | 2265 | 2265 | 52 |
| 282 | 20250219 | 135500 | 958614430 | 2265 | 2265 | 2265 | 2265 | 125 |
| 283 | 20250219 | 135400 | 958331305 | 2265 | 2265 | 2265 | 2265 | 0 |
| 284 | 20250219 | 135300 | 958331305 | 2265 | 2265 | 2265 | 2265 | 0 |
| 285 | 20250219 | 135200 | 958331305 | 2265 | 2265 | 2265 | 2265 | 0 |
| 286 | 20250219 | 135100 | 958331305 | 2265 | 2265 | 2265 | 2265 | 1 |
| 287 | 20250219 | 135000 | 958329040 | 2260 | 2265 | 2265 | 2260 | 4696 |
| 288 | 20250219 | 134900 | 947694870 | 2265 | 2265 | 2265 | 2265 | 1 |
| 289 | 20250219 | 134800 | 947692605 | 2260 | 2260 | 2260 | 2260 | 130 |
| 290 | 20250219 | 134700 | 947398805 | 2260 | 2265 | 2265 | 2260 | 57 |
| 291 | 20250219 | 134600 | 947269705 | 2265 | 2265 | 2265 | 2265 | 2 |
| 292 | 20250219 | 134500 | 947265175 | 2265 | 2255 | 2265 | 2255 | 774 |
| 293 | 20250219 | 134400 | 945515930 | 2255 | 2265 | 2265 | 2255 | 2274 |
| 294 | 20250219 | 134300 | 940376455 | 2265 | 2260 | 2265 | 2260 | 2 |
| 295 | 20250219 | 134200 | 940371930 | 2265 | 2260 | 2265 | 2260 | 990 |
| 296 | 20250219 | 134100 | 938134525 | 2260 | 2265 | 2265 | 2255 | 1539 |
| 297 | 20250219 | 134000 | 934649755 | 2265 | 2260 | 2265 | 2260 | 314 |
| 298 | 20250219 | 133900 | 933940110 | 2260 | 2255 | 2260 | 2255 | 2706 |
| 299 | 20250219 | 133800 | 927837070 | 2260 | 2260 | 2260 | 2260 | 24 |
| 300 | 20250219 | 133700 | 927782830 | 2260 | 2260 | 2260 | 2260 | 0 |
| 301 | 20250219 | 133600 | 927782830 | 2260 | 2260 | 2260 | 2255 | 10003 |
| 302 | 20250219 | 133500 | 905226050 | 2255 | 2255 | 2255 | 2255 | 200 |
| 303 | 20250219 | 133400 | 904775050 | 2260 | 2260 | 2260 | 2260 | 1839 |
| 304 | 20250219 | 133300 | 900618910 | 2265 | 2265 | 2265 | 2265 | 61 |
| 305 | 20250219 | 133200 | 900480745 | 2265 | 2265 | 2265 | 2265 | 50 |
| 306 | 20250219 | 133100 | 900367495 | 2260 | 2260 | 2260 | 2260 | 699 |
| 307 | 20250219 | 133000 | 898787755 | 2260 | 2265 | 2265 | 2260 | 5002 |
| 308 | 20250219 | 132900 | 887483225 | 2260 | 2260 | 2260 | 2260 | 300 |
| 309 | 20250219 | 132800 | 886805225 | 2265 | 2265 | 2265 | 2265 | 963 |
| 310 | 20250219 | 132700 | 884624030 | 2265 | 2265 | 2265 | 2265 | 1980 |
| 311 | 20250219 | 132600 | 880139330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 312 | 20250219 | 132500 | 880139330 | 2265 | 2260 | 2265 | 2260 | 811 |
| 313 | 20250219 | 132400 | 878306465 | 2260 | 2260 | 2260 | 2260 | 43 |
| 314 | 20250219 | 132300 | 878209285 | 2255 | 2255 | 2255 | 2255 | 0 |
| 315 | 20250219 | 132200 | 878209285 | 2255 | 2255 | 2255 | 2255 | 157 |
| 316 | 20250219 | 132100 | 877855250 | 2255 | 2255 | 2255 | 2255 | 0 |
| 317 | 20250219 | 132000 | 877855250 | 2255 | 2260 | 2260 | 2255 | 106 |
| 318 | 20250219 | 131900 | 877615720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 319 | 20250219 | 131800 | 877615720 | 2260 | 2260 | 2260 | 2260 | 110 |
| 320 | 20250219 | 131700 | 877367120 | 2260 | 2260 | 2260 | 2260 | 3236 |
| 321 | 20250219 | 131600 | 870053760 | 2265 | 2255 | 2265 | 2255 | 169 |
| 322 | 20250219 | 131500 | 869672645 | 2260 | 2260 | 2260 | 2260 | 1517 |
| 323 | 20250219 | 131400 | 866244225 | 2260 | 2260 | 2260 | 2260 | 5005 |
| 324 | 20250219 | 131300 | 854932925 | 2265 | 2265 | 2265 | 2265 | 258 |
| 325 | 20250219 | 131200 | 854348555 | 2265 | 2265 | 2265 | 2260 | 845 |
| 326 | 20250219 | 131100 | 852436130 | 2265 | 2260 | 2265 | 2260 | 135 |
| 327 | 20250219 | 131000 | 852131020 | 2260 | 2260 | 2260 | 2260 | 459 |
| 328 | 20250219 | 130900 | 851093680 | 2265 | 2260 | 2265 | 2260 | 177 |
| 329 | 20250219 | 130800 | 850693655 | 2265 | 2265 | 2265 | 2265 | 0 |
| 330 | 20250219 | 130700 | 850693655 | 2265 | 2260 | 2265 | 2260 | 2 |
| 331 | 20250219 | 130600 | 850689130 | 2265 | 2265 | 2265 | 2265 | 0 |
| 332 | 20250219 | 130500 | 850689130 | 2265 | 2265 | 2265 | 2265 | 3038 |
| 333 | 20250219 | 130400 | 843808060 | 2265 | 2260 | 2265 | 2260 | 3671 |
| 334 | 20250219 | 130300 | 835498245 | 2265 | 2265 | 2265 | 2265 | 0 |
| 335 | 20250219 | 130200 | 835498245 | 2265 | 2270 | 2270 | 2265 | 581 |
| 336 | 20250219 | 130100 | 834181330 | 2270 | 2270 | 2270 | 2270 | 0 |
| 337 | 20250219 | 130000 | 834181330 | 2270 | 2270 | 2270 | 2270 | 0 |
| 338 | 20250219 | 125900 | 834181330 | 2270 | 2270 | 2270 | 2270 | 100 |
| 339 | 20250219 | 125800 | 833954330 | 2270 | 2270 | 2270 | 2270 | 1 |
| 340 | 20250219 | 125700 | 833952060 | 2265 | 2270 | 2270 | 2265 | 12 |
| 341 | 20250219 | 125600 | 833924870 | 2265 | 2265 | 2270 | 2265 | 27 |
| 342 | 20250219 | 125500 | 833863705 | 2270 | 2270 | 2270 | 2270 | 3 |
| 343 | 20250219 | 125400 | 833856895 | 2265 | 2270 | 2270 | 2265 | 602 |
| 344 | 20250219 | 125300 | 832493355 | 2260 | 2260 | 2260 | 2260 | 8 |
| 345 | 20250219 | 125200 | 832475275 | 2260 | 2270 | 2270 | 2260 | 2144 |
| 346 | 20250219 | 125100 | 827617740 | 2270 | 2270 | 2270 | 2270 | 704 |
| 347 | 20250219 | 125000 | 826019660 | 2270 | 2270 | 2270 | 2265 | 5626 |
| 348 | 20250219 | 124900 | 813257655 | 2270 | 2270 | 2270 | 2270 | 2013 |
| 349 | 20250219 | 124800 | 808688145 | 2275 | 2270 | 2275 | 2270 | 903 |
| 350 | 20250219 | 124700 | 806636325 | 2270 | 2270 | 2270 | 2270 | 2000 |
| 351 | 20250219 | 124600 | 802096325 | 2275 | 2270 | 2275 | 2270 | 3879 |
| 352 | 20250219 | 124500 | 793290985 | 2270 | 2270 | 2275 | 2270 | 4776 |
| 353 | 20250219 | 124400 | 782449455 | 2275 | 2270 | 2275 | 2270 | 432 |
| 354 | 20250219 | 124300 | 781468785 | 2275 | 2270 | 2275 | 2265 | 55 |
| 355 | 20250219 | 124200 | 781343930 | 2275 | 2270 | 2275 | 2265 | 2104 |
| 356 | 20250219 | 124100 | 776572845 | 2270 | 2270 | 2270 | 2270 | 936 |
| 357 | 20250219 | 124000 | 774448125 | 2270 | 2270 | 2270 | 2265 | 396 |
| 358 | 20250219 | 123900 | 773549255 | 2265 | 2265 | 2265 | 2265 | 2001 |
| 359 | 20250219 | 123800 | 769016990 | 2270 | 2270 | 2270 | 2265 | 1150 |
| 360 | 20250219 | 123700 | 766406990 | 2270 | 2270 | 2270 | 2270 | 835 |
| 361 | 20250219 | 123600 | 764511540 | 2270 | 2270 | 2270 | 2270 | 3989 |
| 362 | 20250219 | 123500 | 755456510 | 2265 | 2270 | 2270 | 2265 | 2746 |
| 363 | 20250219 | 123400 | 749225590 | 2265 | 2265 | 2265 | 2265 | 1983 |
| 364 | 20250219 | 123300 | 744734095 | 2270 | 2270 | 2270 | 2270 | 1 |
| 365 | 20250219 | 123200 | 744731825 | 2265 | 2265 | 2265 | 2265 | 14 |
| 366 | 20250219 | 123100 | 744700115 | 2265 | 2270 | 2270 | 2265 | 1558 |
| 367 | 20250219 | 123000 | 741170990 | 2270 | 2270 | 2270 | 2270 | 50 |
| 368 | 20250219 | 122900 | 741057490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 369 | 20250219 | 122800 | 741057490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 370 | 20250219 | 122700 | 741057490 | 2265 | 2265 | 2265 | 2265 | 249 |
| 371 | 20250219 | 122600 | 740493505 | 2265 | 2265 | 2265 | 2265 | 0 |
| 372 | 20250219 | 122500 | 740493505 | 2265 | 2265 | 2265 | 2265 | 87 |
| 373 | 20250219 | 122400 | 740296450 | 2270 | 2270 | 2270 | 2270 | 77 |
| 374 | 20250219 | 122300 | 740121660 | 2270 | 2270 | 2270 | 2270 | 0 |
| 375 | 20250219 | 122200 | 740121660 | 2270 | 2265 | 2270 | 2265 | 505 |
| 376 | 20250219 | 122100 | 738977810 | 2265 | 2265 | 2265 | 2265 | 0 |
| 377 | 20250219 | 122000 | 738977810 | 2265 | 2265 | 2265 | 2265 | 827 |
| 378 | 20250219 | 121900 | 737104655 | 2270 | 2270 | 2270 | 2270 | 3 |
| 379 | 20250219 | 121800 | 737097845 | 2270 | 2265 | 2270 | 2265 | 501 |
| 380 | 20250219 | 121700 | 735963075 | 2265 | 2265 | 2265 | 2265 | 14 |
| 381 | 20250219 | 121600 | 735931365 | 2265 | 2265 | 2270 | 2265 | 615 |
| 382 | 20250219 | 121500 | 734538370 | 2265 | 2265 | 2270 | 2265 | 109 |
| 383 | 20250219 | 121400 | 734291475 | 2270 | 2265 | 2270 | 2265 | 1614 |
| 384 | 20250219 | 121300 | 730634395 | 2265 | 2265 | 2265 | 2265 | 55 |
| 385 | 20250219 | 121200 | 730509820 | 2265 | 2260 | 2265 | 2255 | 2252 |
| 386 | 20250219 | 121100 | 725420345 | 2260 | 2260 | 2260 | 2260 | 0 |
| 387 | 20250219 | 121000 | 725420345 | 2260 | 2260 | 2260 | 2260 | 3 |
| 388 | 20250219 | 120900 | 725413565 | 2260 | 2260 | 2260 | 2260 | 0 |
| 389 | 20250219 | 120800 | 725413565 | 2260 | 2260 | 2260 | 2260 | 6 |
| 390 | 20250219 | 120700 | 725400005 | 2260 | 2255 | 2260 | 2255 | 51 |
| 391 | 20250219 | 120600 | 725284970 | 2255 | 2255 | 2255 | 2255 | 3955 |
| 392 | 20250219 | 120500 | 716366445 | 2260 | 2265 | 2265 | 2260 | 94 |
| 393 | 20250219 | 120400 | 716153995 | 2265 | 2265 | 2265 | 2260 | 4102 |
| 394 | 20250219 | 120300 | 706873030 | 2265 | 2260 | 2265 | 2260 | 620 |
| 395 | 20250219 | 120200 | 705468830 | 2265 | 2265 | 2265 | 2265 | 2501 |
| 396 | 20250219 | 120100 | 699804065 | 2265 | 2265 | 2265 | 2265 | 250 |
| 397 | 20250219 | 120000 | 699237815 | 2265 | 2265 | 2265 | 2265 | 106 |
| 398 | 20250219 | 115900 | 698997725 | 2265 | 2265 | 2265 | 2265 | 1 |
| 399 | 20250219 | 115800 | 698995460 | 2265 | 2255 | 2265 | 2255 | 3 |
| 400 | 20250219 | 115700 | 698988685 | 2265 | 2255 | 2265 | 2255 | 2384 |
| 401 | 20250219 | 115600 | 693612610 | 2255 | 2260 | 2260 | 2255 | 27 |
| 402 | 20250219 | 115500 | 693551675 | 2260 | 2260 | 2260 | 2260 | 223 |
| 403 | 20250219 | 115400 | 693047695 | 2260 | 2255 | 2260 | 2255 | 9728 |
| 404 | 20250219 | 115300 | 671111045 | 2260 | 2260 | 2260 | 2260 | 241 |
| 405 | 20250219 | 115200 | 670566385 | 2265 | 2260 | 2265 | 2260 | 2011 |
| 406 | 20250219 | 115100 | 666021470 | 2265 | 2265 | 2265 | 2265 | 51 |
| 407 | 20250219 | 115000 | 665905955 | 2260 | 2260 | 2260 | 2260 | 3 |
| 408 | 20250219 | 114900 | 665899175 | 2260 | 2260 | 2260 | 2260 | 1399 |
| 409 | 20250219 | 114800 | 662737435 | 2260 | 2260 | 2260 | 2260 | 0 |
| 410 | 20250219 | 114700 | 662737435 | 2260 | 2260 | 2260 | 2260 | 802 |
| 411 | 20250219 | 114600 | 660924915 | 2260 | 2260 | 2260 | 2260 | 594 |
| 412 | 20250219 | 114500 | 659582475 | 2260 | 2260 | 2260 | 2260 | 85 |
| 413 | 20250219 | 114400 | 659390375 | 2260 | 2260 | 2260 | 2260 | 100 |
| 414 | 20250219 | 114300 | 659164375 | 2260 | 2260 | 2260 | 2260 | 461 |
| 415 | 20250219 | 114200 | 658122515 | 2260 | 2260 | 2260 | 2260 | 450 |
| 416 | 20250219 | 114100 | 657105515 | 2255 | 2255 | 2260 | 2255 | 664 |
| 417 | 20250219 | 114000 | 655607945 | 2255 | 2260 | 2260 | 2255 | 943 |
| 418 | 20250219 | 113900 | 653479265 | 2260 | 2260 | 2260 | 2260 | 1586 |
| 419 | 20250219 | 113800 | 649894905 | 2260 | 2255 | 2260 | 2255 | 331 |
| 420 | 20250219 | 113700 | 649148475 | 2255 | 2255 | 2255 | 2255 | 1435 |
| 421 | 20250219 | 113600 | 645912550 | 2255 | 2260 | 2260 | 2255 | 1065 |
| 422 | 20250219 | 113500 | 643510650 | 2260 | 2260 | 2260 | 2260 | 170 |
| 423 | 20250219 | 113400 | 643126450 | 2260 | 2260 | 2260 | 2260 | 0 |
| 424 | 20250219 | 113300 | 643126450 | 2260 | 2260 | 2260 | 2260 | 1284 |
| 425 | 20250219 | 113200 | 640224610 | 2260 | 2260 | 2265 | 2260 | 426 |
| 426 | 20250219 | 113100 | 639260850 | 2260 | 2260 | 2260 | 2260 | 10 |
| 427 | 20250219 | 113000 | 639238250 | 2265 | 2265 | 2265 | 2265 | 23 |
| 428 | 20250219 | 112900 | 639186155 | 2260 | 2260 | 2265 | 2260 | 444 |
| 429 | 20250219 | 112800 | 638181705 | 2260 | 2255 | 2260 | 2255 | 2793 |
| 430 | 20250219 | 112700 | 631883440 | 2260 | 2265 | 2265 | 2255 | 836 |
| 431 | 20250219 | 112600 | 629997845 | 2260 | 2260 | 2260 | 2260 | 0 |
| 432 | 20250219 | 112500 | 629997845 | 2260 | 2260 | 2260 | 2260 | 6420 |
| 433 | 20250219 | 112400 | 615488645 | 2265 | 2260 | 2265 | 2260 | 231 |
| 434 | 20250219 | 112300 | 614965585 | 2265 | 2260 | 2265 | 2260 | 137 |
| 435 | 20250219 | 112200 | 614655300 | 2265 | 2265 | 2265 | 2265 | 201 |
| 436 | 20250219 | 112100 | 614200035 | 2265 | 2260 | 2265 | 2260 | 191 |
| 437 | 20250219 | 112000 | 613768025 | 2260 | 2265 | 2265 | 2260 | 1621 |
| 438 | 20250219 | 111900 | 610099460 | 2265 | 2260 | 2265 | 2260 | 1035 |
| 439 | 20250219 | 111800 | 607760355 | 2265 | 2260 | 2265 | 2260 | 51 |
| 440 | 20250219 | 111700 | 607645090 | 2265 | 2260 | 2265 | 2260 | 155 |
| 441 | 20250219 | 111600 | 607294785 | 2260 | 2260 | 2260 | 2260 | 50 |
| 442 | 20250219 | 111500 | 607181785 | 2260 | 2260 | 2260 | 2260 | 285 |
| 443 | 20250219 | 111400 | 606537685 | 2260 | 2260 | 2260 | 2260 | 2274 |
| 444 | 20250219 | 111300 | 601398445 | 2260 | 2265 | 2265 | 2260 | 1753 |
| 445 | 20250219 | 111200 | 597435715 | 2270 | 2270 | 2270 | 2270 | 0 |
| 446 | 20250219 | 111100 | 597435715 | 2270 | 2270 | 2270 | 2270 | 0 |
| 447 | 20250219 | 111000 | 597435715 | 2270 | 2265 | 2270 | 2265 | 1102 |
| 448 | 20250219 | 110900 | 594939175 | 2270 | 2270 | 2270 | 2270 | 555 |
| 449 | 20250219 | 110800 | 593679325 | 2270 | 2265 | 2270 | 2265 | 1112 |
| 450 | 20250219 | 110700 | 591160610 | 2270 | 2265 | 2270 | 2265 | 156 |
| 451 | 20250219 | 110600 | 590807220 | 2260 | 2265 | 2265 | 2260 | 624 |
| 452 | 20250219 | 110500 | 589396860 | 2265 | 2265 | 2265 | 2265 | 6573 |
| 453 | 20250219 | 110400 | 574509015 | 2270 | 2270 | 2270 | 2270 | 0 |
| 454 | 20250219 | 110300 | 574509015 | 2270 | 2270 | 2270 | 2270 | 188 |
| 455 | 20250219 | 110200 | 574082255 | 2270 | 2270 | 2270 | 2270 | 5 |
| 456 | 20250219 | 110100 | 574070905 | 2270 | 2270 | 2270 | 2270 | 50 |
| 457 | 20250219 | 110000 | 573957405 | 2275 | 2270 | 2275 | 2270 | 83 |
| 458 | 20250219 | 105900 | 573768660 | 2270 | 2270 | 2270 | 2270 | 6901 |
| 459 | 20250219 | 105800 | 558103390 | 2270 | 2270 | 2270 | 2270 | 1623 |
| 460 | 20250219 | 105700 | 554419180 | 2270 | 2270 | 2270 | 2270 | 5 |
| 461 | 20250219 | 105600 | 554407830 | 2275 | 2275 | 2275 | 2275 | 0 |
| 462 | 20250219 | 105500 | 554407830 | 2275 | 2270 | 2275 | 2270 | 59 |
| 463 | 20250219 | 105400 | 554273645 | 2275 | 2275 | 2275 | 2275 | 54 |
| 464 | 20250219 | 105300 | 554150795 | 2270 | 2275 | 2275 | 2270 | 1179 |
| 465 | 20250219 | 105200 | 551473200 | 2275 | 2275 | 2275 | 2270 | 818 |
| 466 | 20250219 | 105100 | 549612300 | 2275 | 2270 | 2275 | 2270 | 556 |
| 467 | 20250219 | 105000 | 548347660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 468 | 20250219 | 104900 | 548347660 | 2275 | 2270 | 2275 | 2270 | 404 |
| 469 | 20250219 | 104800 | 547430060 | 2275 | 2270 | 2275 | 2270 | 2080 |
| 470 | 20250219 | 104700 | 542706445 | 2275 | 2280 | 2280 | 2270 | 11621 |
| 471 | 20250219 | 104600 | 516293700 | 2275 | 2275 | 2280 | 2275 | 1313 |
| 472 | 20250219 | 104500 | 513306615 | 2280 | 2280 | 2280 | 2275 | 517 |
| 473 | 20250219 | 104400 | 512129355 | 2280 | 2275 | 2280 | 2275 | 2065 |
| 474 | 20250219 | 104300 | 507431415 | 2280 | 2275 | 2280 | 2275 | 1030 |
| 475 | 20250219 | 104200 | 505087115 | 2275 | 2275 | 2275 | 2270 | 3826 |
| 476 | 20250219 | 104100 | 496387140 | 2275 | 2275 | 2275 | 2275 | 1538 |
| 477 | 20250219 | 104000 | 492888190 | 2275 | 2270 | 2275 | 2270 | 1337 |
| 478 | 20250219 | 103900 | 489853190 | 2270 | 2275 | 2275 | 2270 | 353 |
| 479 | 20250219 | 103800 | 489050120 | 2270 | 2275 | 2275 | 2265 | 1053 |
| 480 | 20250219 | 103700 | 486659745 | 2270 | 2270 | 2275 | 2270 | 5625 |
| 481 | 20250219 | 103600 | 473869320 | 2270 | 2270 | 2275 | 2270 | 2791 |
| 482 | 20250219 | 103500 | 467532745 | 2270 | 2270 | 2275 | 2270 | 531 |
| 483 | 20250219 | 103400 | 466326270 | 2270 | 2270 | 2270 | 2270 | 469 |
| 484 | 20250219 | 103300 | 465261640 | 2270 | 2270 | 2270 | 2265 | 735 |
| 485 | 20250219 | 103200 | 463593195 | 2275 | 2270 | 2275 | 2265 | 2930 |
| 486 | 20250219 | 103100 | 456942720 | 2270 | 2270 | 2275 | 2270 | 1101 |
| 487 | 20250219 | 103000 | 454443445 | 2270 | 2270 | 2270 | 2270 | 1203 |
| 488 | 20250219 | 102900 | 451712635 | 2270 | 2270 | 2275 | 2260 | 2828 |
| 489 | 20250219 | 102800 | 445294705 | 2270 | 2270 | 2270 | 2265 | 755 |
| 490 | 20250219 | 102700 | 443581375 | 2270 | 2265 | 2270 | 2265 | 2747 |
| 491 | 20250219 | 102600 | 437355610 | 2260 | 2265 | 2265 | 2260 | 4210 |
| 492 | 20250219 | 102500 | 427841005 | 2260 | 2265 | 2265 | 2260 | 1036 |
| 493 | 20250219 | 102400 | 425495185 | 2265 | 2260 | 2265 | 2260 | 621 |
| 494 | 20250219 | 102300 | 424089725 | 2260 | 2265 | 2270 | 2260 | 1105 |
| 495 | 20250219 | 102200 | 421589575 | 2270 | 2270 | 2275 | 2265 | 3914 |
| 496 | 20250219 | 102100 | 412699815 | 2270 | 2270 | 2275 | 2270 | 9243 |
| 497 | 20250219 | 102000 | 391707200 | 2280 | 2270 | 2280 | 2270 | 2182 |
| 498 | 20250219 | 101900 | 386742730 | 2270 | 2270 | 2270 | 2265 | 3071 |
| 499 | 20250219 | 101800 | 379772010 | 2270 | 2265 | 2270 | 2265 | 620 |
| 500 | 20250219 | 101700 | 378365285 | 2265 | 2265 | 2265 | 2265 | 1725 |
| 501 | 20250219 | 101600 | 374458160 | 2265 | 2260 | 2265 | 2260 | 1558 |
| 502 | 20250219 | 101500 | 370930850 | 2260 | 2260 | 2260 | 2260 | 0 |
| 503 | 20250219 | 101400 | 370930850 | 2260 | 2260 | 2265 | 2260 | 9605 |
| 504 | 20250219 | 101300 | 349221390 | 2255 | 2255 | 2255 | 2255 | 811 |
| 505 | 20250219 | 101200 | 347392585 | 2255 | 2255 | 2255 | 2255 | 1419 |
| 506 | 20250219 | 101100 | 344192740 | 2255 | 2255 | 2255 | 2255 | 0 |
| 507 | 20250219 | 101000 | 344192740 | 2255 | 2255 | 2255 | 2255 | 4 |
| 508 | 20250219 | 100900 | 344183720 | 2255 | 2255 | 2255 | 2255 | 111 |
| 509 | 20250219 | 100800 | 343933415 | 2260 | 2255 | 2260 | 2255 | 12 |
| 510 | 20250219 | 100700 | 343906345 | 2260 | 2260 | 2260 | 2260 | 552 |
| 511 | 20250219 | 100600 | 342658825 | 2260 | 2260 | 2260 | 2260 | 2 |
| 512 | 20250219 | 100500 | 342654305 | 2255 | 2250 | 2255 | 2250 | 6152 |
| 513 | 20250219 | 100400 | 328782195 | 2250 | 2255 | 2255 | 2250 | 2042 |
| 514 | 20250219 | 100300 | 324187655 | 2250 | 2255 | 2255 | 2250 | 2346 |
| 515 | 20250219 | 100200 | 318899155 | 2255 | 2255 | 2255 | 2255 | 666 |
| 516 | 20250219 | 100100 | 317397325 | 2255 | 2255 | 2255 | 2250 | 2102 |
| 517 | 20250219 | 100000 | 312667315 | 2255 | 2255 | 2255 | 2255 | 52 |
| 518 | 20250219 | 095900 | 312550055 | 2250 | 2255 | 2255 | 2250 | 15 |
| 519 | 20250219 | 095800 | 312516290 | 2250 | 2245 | 2255 | 2245 | 2101 |
| 520 | 20250219 | 095700 | 307790030 | 2245 | 2250 | 2255 | 2245 | 5836 |
| 521 | 20250219 | 095600 | 294659250 | 2255 | 2250 | 2255 | 2250 | 681 |
| 522 | 20250219 | 095500 | 293126900 | 2245 | 2255 | 2255 | 2245 | 353 |
| 523 | 20250219 | 095400 | 292331005 | 2255 | 2250 | 2255 | 2245 | 3199 |
| 524 | 20250219 | 095300 | 285133305 | 2250 | 2250 | 2250 | 2250 | 190 |
| 525 | 20250219 | 095200 | 284705805 | 2255 | 2245 | 2255 | 2245 | 3011 |
| 526 | 20250219 | 095100 | 277916110 | 2245 | 2250 | 2255 | 2245 | 687 |
| 527 | 20250219 | 095000 | 276368455 | 2250 | 2255 | 2255 | 2250 | 3830 |
| 528 | 20250219 | 094900 | 267750930 | 2255 | 2250 | 2255 | 2250 | 62 |
| 529 | 20250219 | 094800 | 267611425 | 2250 | 2255 | 2255 | 2250 | 112 |
| 530 | 20250219 | 094700 | 267359365 | 2255 | 2250 | 2255 | 2250 | 1768 |
| 531 | 20250219 | 094600 | 263381360 | 2250 | 2250 | 2250 | 2250 | 262 |
| 532 | 20250219 | 094500 | 262791860 | 2250 | 2255 | 2255 | 2250 | 1000 |
| 533 | 20250219 | 094400 | 260538090 | 2260 | 2255 | 2260 | 2255 | 3484 |
| 534 | 20250219 | 094300 | 252681650 | 2255 | 2255 | 2255 | 2250 | 167 |
| 535 | 20250219 | 094200 | 252305120 | 2250 | 2250 | 2250 | 2250 | 2500 |
| 536 | 20250219 | 094100 | 246680120 | 2250 | 2255 | 2255 | 2250 | 4547 |
| 537 | 20250219 | 094000 | 236430705 | 2255 | 2260 | 2260 | 2255 | 1970 |
| 538 | 20250219 | 093900 | 231979355 | 2260 | 2260 | 2260 | 2260 | 1580 |
| 539 | 20250219 | 093800 | 228408555 | 2260 | 2255 | 2260 | 2255 | 2176 |
| 540 | 20250219 | 093700 | 223501155 | 2255 | 2255 | 2255 | 2255 | 355 |
| 541 | 20250219 | 093600 | 222700630 | 2255 | 2250 | 2255 | 2250 | 365 |
| 542 | 20250219 | 093500 | 221878255 | 2250 | 2255 | 2255 | 2250 | 551 |
| 543 | 20250219 | 093400 | 220638465 | 2255 | 2255 | 2255 | 2250 | 2009 |
| 544 | 20250219 | 093300 | 216118170 | 2255 | 2250 | 2255 | 2250 | 616 |
| 545 | 20250219 | 093200 | 214732105 | 2250 | 2250 | 2255 | 2250 | 1813 |
| 546 | 20250219 | 093100 | 210652750 | 2250 | 2255 | 2255 | 2250 | 745 |
| 547 | 20250219 | 093000 | 208976495 | 2255 | 2250 | 2255 | 2250 | 359 |
| 548 | 20250219 | 092900 | 208168740 | 2255 | 2250 | 2255 | 2250 | 458 |
| 549 | 20250219 | 092800 | 207137595 | 2250 | 2250 | 2255 | 2250 | 818 |
| 550 | 20250219 | 092700 | 205296320 | 2245 | 2250 | 2250 | 2245 | 1535 |
| 551 | 20250219 | 092600 | 201842765 | 2250 | 2245 | 2250 | 2245 | 2003 |
| 552 | 20250219 | 092500 | 197346005 | 2245 | 2245 | 2245 | 2245 | 2540 |
| 553 | 20250219 | 092400 | 191643705 | 2250 | 2250 | 2255 | 2245 | 4279 |
| 554 | 20250219 | 092300 | 182018945 | 2245 | 2245 | 2250 | 2245 | 5424 |
| 555 | 20250219 | 092200 | 169842035 | 2250 | 2245 | 2250 | 2245 | 78 |
| 556 | 20250219 | 092100 | 169666545 | 2245 | 2255 | 2255 | 2245 | 92 |
| 557 | 20250219 | 092000 | 169459485 | 2255 | 2255 | 2255 | 2250 | 6193 |
| 558 | 20250219 | 091900 | 155520175 | 2255 | 2255 | 2260 | 2255 | 2238 |
| 559 | 20250219 | 091800 | 150469955 | 2255 | 2255 | 2255 | 2255 | 118 |
| 560 | 20250219 | 091700 | 150203865 | 2255 | 2250 | 2255 | 2245 | 4195 |
| 561 | 20250219 | 091600 | 140762980 | 2260 | 2260 | 2260 | 2250 | 36 |
| 562 | 20250219 | 091500 | 140681690 | 2260 | 2260 | 2260 | 2260 | 26 |
| 563 | 20250219 | 091400 | 140622930 | 2260 | 2260 | 2260 | 2250 | 368 |
| 564 | 20250219 | 091300 | 139791650 | 2250 | 2245 | 2250 | 2240 | 2602 |
| 565 | 20250219 | 091200 | 133951555 | 2245 | 2245 | 2245 | 2245 | 8527 |
| 566 | 20250219 | 091100 | 114808440 | 2245 | 2245 | 2245 | 2245 | 1562 |
| 567 | 20250219 | 091000 | 111301750 | 2245 | 2250 | 2250 | 2245 | 1612 |
| 568 | 20250219 | 090900 | 107680110 | 2250 | 2260 | 2260 | 2250 | 4514 |
| 569 | 20250219 | 090800 | 97516510 | 2260 | 2245 | 2260 | 2245 | 827 |
| 570 | 20250219 | 090700 | 95655435 | 2245 | 2240 | 2245 | 2240 | 1508 |
| 571 | 20250219 | 090600 | 92273540 | 2240 | 2245 | 2245 | 2240 | 2833 |
| 572 | 20250219 | 090500 | 85927095 | 2240 | 2245 | 2255 | 2240 | 3800 |
| 573 | 20250219 | 090400 | 77394595 | 2245 | 2245 | 2245 | 2245 | 1088 |
| 574 | 20250219 | 090300 | 74952035 | 2250 | 2245 | 2255 | 2245 | 4395 |
| 575 | 20250219 | 090200 | 65052650 | 2240 | 2235 | 2240 | 2235 | 5054 |
| 576 | 20250219 | 090100 | 53744175 | 2235 | 2240 | 2240 | 2230 | 4231 |
| 577 | 20250219 | 090000 | 44292550 | 2225 | 2250 | 2250 | 2220 | 19598 |