29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 194800 | 491476619 | 425 | 425 | 425 | 425 | 5464 |
| 3 | 20250221 | 194700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 4 | 20250221 | 194600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 5 | 20250221 | 194500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 6 | 20250221 | 194400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 7 | 20250221 | 194300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 8 | 20250221 | 194200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 9 | 20250221 | 194100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 10 | 20250221 | 194000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 11 | 20250221 | 193900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 12 | 20250221 | 193800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 13 | 20250221 | 193700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 14 | 20250221 | 193600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 15 | 20250221 | 193500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 16 | 20250221 | 193400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 17 | 20250221 | 193300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 18 | 20250221 | 193200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 19 | 20250221 | 193100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 20 | 20250221 | 193000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 21 | 20250221 | 192900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 22 | 20250221 | 192800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 23 | 20250221 | 192700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 24 | 20250221 | 192600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 25 | 20250221 | 192500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 26 | 20250221 | 192400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 27 | 20250221 | 192300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 28 | 20250221 | 192200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 29 | 20250221 | 192100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 30 | 20250221 | 192000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 31 | 20250221 | 191900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 32 | 20250221 | 191800 | 491476619 | 425 | 425 | 425 | 425 | 5464 |
| 33 | 20250221 | 191700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 34 | 20250221 | 191600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 35 | 20250221 | 191500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 36 | 20250221 | 191400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 37 | 20250221 | 191300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 38 | 20250221 | 191200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 39 | 20250221 | 191100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 40 | 20250221 | 191000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 41 | 20250221 | 190900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 42 | 20250221 | 190800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 43 | 20250221 | 190700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 44 | 20250221 | 190600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 45 | 20250221 | 190500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 46 | 20250221 | 190400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 47 | 20250221 | 190300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 48 | 20250221 | 190200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 49 | 20250221 | 190100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 50 | 20250221 | 190000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 51 | 20250221 | 185900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 52 | 20250221 | 185800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 53 | 20250221 | 185700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 54 | 20250221 | 185600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 55 | 20250221 | 185500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 56 | 20250221 | 185400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 57 | 20250221 | 185300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 58 | 20250221 | 185200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 59 | 20250221 | 185100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 60 | 20250221 | 185000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 61 | 20250221 | 184900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 62 | 20250221 | 184800 | 491476619 | 425 | 425 | 425 | 425 | 5464 |
| 63 | 20250221 | 184700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 64 | 20250221 | 184600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 65 | 20250221 | 184500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 66 | 20250221 | 184400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 67 | 20250221 | 184300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 68 | 20250221 | 184200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 69 | 20250221 | 184100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 70 | 20250221 | 184000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 71 | 20250221 | 183900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 72 | 20250221 | 183800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 73 | 20250221 | 183700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 74 | 20250221 | 183600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 75 | 20250221 | 183500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 76 | 20250221 | 183400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 77 | 20250221 | 183300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 78 | 20250221 | 183200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 79 | 20250221 | 183100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 80 | 20250221 | 183000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 81 | 20250221 | 182900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 82 | 20250221 | 182800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 83 | 20250221 | 182700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 84 | 20250221 | 182600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 85 | 20250221 | 182500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 86 | 20250221 | 182400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 87 | 20250221 | 182300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 88 | 20250221 | 182200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 89 | 20250221 | 182100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 90 | 20250221 | 182000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 91 | 20250221 | 181900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 92 | 20250221 | 181800 | 491476619 | 425 | 425 | 425 | 425 | 5464 |
| 93 | 20250221 | 181700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 94 | 20250221 | 181600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 95 | 20250221 | 181500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 96 | 20250221 | 181400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 97 | 20250221 | 181300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 98 | 20250221 | 181200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 99 | 20250221 | 181100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 100 | 20250221 | 181000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 101 | 20250221 | 180900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 102 | 20250221 | 180800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 103 | 20250221 | 180700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 104 | 20250221 | 180600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 105 | 20250221 | 180500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 106 | 20250221 | 180400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 107 | 20250221 | 180300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 108 | 20250221 | 180200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 109 | 20250221 | 180100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 110 | 20250221 | 180000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 111 | 20250221 | 175900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 112 | 20250221 | 175800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 113 | 20250221 | 175700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 114 | 20250221 | 175600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 115 | 20250221 | 175500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 116 | 20250221 | 175400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 117 | 20250221 | 175300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 118 | 20250221 | 175200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 119 | 20250221 | 175100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 120 | 20250221 | 175000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 121 | 20250221 | 174900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 122 | 20250221 | 174800 | 491476619 | 425 | 425 | 425 | 425 | 5464 |
| 123 | 20250221 | 174700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 124 | 20250221 | 174600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 125 | 20250221 | 174500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 126 | 20250221 | 174400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 127 | 20250221 | 174300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 128 | 20250221 | 174200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 129 | 20250221 | 174100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 130 | 20250221 | 174000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 131 | 20250221 | 173900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 132 | 20250221 | 173800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 133 | 20250221 | 173700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 134 | 20250221 | 173600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 135 | 20250221 | 173500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 136 | 20250221 | 173400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 137 | 20250221 | 173300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 138 | 20250221 | 173200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 139 | 20250221 | 173100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 140 | 20250221 | 173000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 141 | 20250221 | 172900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 142 | 20250221 | 172800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 143 | 20250221 | 172700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 144 | 20250221 | 172600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 145 | 20250221 | 172500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 146 | 20250221 | 172400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 147 | 20250221 | 172300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 148 | 20250221 | 172200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 149 | 20250221 | 172100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 150 | 20250221 | 172000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 151 | 20250221 | 171900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 152 | 20250221 | 171800 | 491476619 | 425 | 425 | 425 | 425 | 5464 |
| 153 | 20250221 | 171700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 154 | 20250221 | 171600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 155 | 20250221 | 171500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 156 | 20250221 | 171400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 157 | 20250221 | 171300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 158 | 20250221 | 171200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 159 | 20250221 | 171100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 160 | 20250221 | 171000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 161 | 20250221 | 170900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 162 | 20250221 | 170800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 163 | 20250221 | 170700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 164 | 20250221 | 170600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 165 | 20250221 | 170500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 166 | 20250221 | 170400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 167 | 20250221 | 170300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 168 | 20250221 | 170200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 169 | 20250221 | 170100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 170 | 20250221 | 170000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 171 | 20250221 | 165900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 172 | 20250221 | 165800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 173 | 20250221 | 165700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 174 | 20250221 | 165600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 175 | 20250221 | 165500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 176 | 20250221 | 165400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 177 | 20250221 | 165300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 178 | 20250221 | 165200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 179 | 20250221 | 165100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 180 | 20250221 | 165000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 181 | 20250221 | 164900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 182 | 20250221 | 164800 | 491476619 | 425 | 425 | 425 | 425 | 5464 |
| 183 | 20250221 | 164700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 184 | 20250221 | 164600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 185 | 20250221 | 164500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 186 | 20250221 | 164400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 187 | 20250221 | 164300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 188 | 20250221 | 164200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 189 | 20250221 | 164100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 190 | 20250221 | 164000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 191 | 20250221 | 163900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 192 | 20250221 | 163800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 193 | 20250221 | 163700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 194 | 20250221 | 163600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 195 | 20250221 | 163500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 196 | 20250221 | 163400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 197 | 20250221 | 163300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 198 | 20250221 | 163200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 199 | 20250221 | 163100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 200 | 20250221 | 163000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 201 | 20250221 | 162900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 202 | 20250221 | 162800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 203 | 20250221 | 162700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 204 | 20250221 | 162600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 205 | 20250221 | 162500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 206 | 20250221 | 162400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 207 | 20250221 | 162300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 208 | 20250221 | 162200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 209 | 20250221 | 162100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 210 | 20250221 | 162000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 211 | 20250221 | 161900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 212 | 20250221 | 161800 | 491476619 | 425 | 425 | 425 | 425 | 5464 |
| 213 | 20250221 | 161700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 214 | 20250221 | 161600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 215 | 20250221 | 161500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 216 | 20250221 | 161400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 217 | 20250221 | 161300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 218 | 20250221 | 161200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 219 | 20250221 | 161100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 220 | 20250221 | 161000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 221 | 20250221 | 160900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 222 | 20250221 | 160800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 223 | 20250221 | 160700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 224 | 20250221 | 160600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 225 | 20250221 | 160500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 226 | 20250221 | 160400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 227 | 20250221 | 160300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 228 | 20250221 | 160200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 229 | 20250221 | 160100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 230 | 20250221 | 160000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 231 | 20250221 | 155900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 232 | 20250221 | 155800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 233 | 20250221 | 155700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 234 | 20250221 | 155600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 235 | 20250221 | 155500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 236 | 20250221 | 155400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 237 | 20250221 | 155300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 238 | 20250221 | 155200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 239 | 20250221 | 155100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 240 | 20250221 | 155000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 241 | 20250221 | 154900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 242 | 20250221 | 154800 | 491476619 | 425 | 425 | 425 | 425 | 5464 |
| 243 | 20250221 | 154700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 244 | 20250221 | 154600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 245 | 20250221 | 154500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 246 | 20250221 | 154400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 247 | 20250221 | 154300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 248 | 20250221 | 154200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 249 | 20250221 | 154100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 250 | 20250221 | 154000 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 251 | 20250221 | 153900 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 252 | 20250221 | 153800 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 253 | 20250221 | 153700 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 254 | 20250221 | 153600 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 255 | 20250221 | 153500 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 256 | 20250221 | 153400 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 257 | 20250221 | 153300 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 258 | 20250221 | 153200 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 259 | 20250221 | 153100 | 491476619 | 425 | 425 | 425 | 425 | 0 |
| 260 | 20250221 | 153000 | 491476619 | 425 | 425 | 425 | 425 | 5464 |
| 261 | 20250221 | 152900 | 489154419 | 429 | 429 | 429 | 429 | 0 |
| 262 | 20250221 | 152800 | 489154419 | 429 | 429 | 429 | 429 | 0 |
| 263 | 20250221 | 152700 | 489154419 | 429 | 429 | 429 | 429 | 0 |
| 264 | 20250221 | 152600 | 489154419 | 429 | 429 | 429 | 429 | 0 |
| 265 | 20250221 | 152500 | 489154419 | 429 | 429 | 429 | 429 | 0 |
| 266 | 20250221 | 152400 | 489154419 | 429 | 429 | 429 | 429 | 0 |
| 267 | 20250221 | 152300 | 489154419 | 429 | 429 | 429 | 429 | 0 |
| 268 | 20250221 | 152200 | 489154419 | 429 | 429 | 429 | 429 | 0 |
| 269 | 20250221 | 152100 | 489154419 | 429 | 429 | 429 | 429 | 0 |
| 270 | 20250221 | 152000 | 489154419 | 429 | 429 | 429 | 429 | 0 |
| 271 | 20250221 | 151900 | 489154419 | 429 | 427 | 429 | 425 | 13056 |
| 272 | 20250221 | 151800 | 483594780 | 427 | 426 | 427 | 426 | 1721 |
| 273 | 20250221 | 151700 | 482861632 | 426 | 426 | 426 | 425 | 9136 |
| 274 | 20250221 | 151600 | 478978727 | 426 | 426 | 426 | 425 | 1691 |
| 275 | 20250221 | 151500 | 478258454 | 426 | 427 | 427 | 426 | 4328 |
| 276 | 20250221 | 151400 | 476414458 | 428 | 428 | 428 | 428 | 5510 |
| 277 | 20250221 | 151300 | 474056178 | 428 | 428 | 428 | 428 | 20 |
| 278 | 20250221 | 151200 | 474047618 | 428 | 428 | 428 | 428 | 2666 |
| 279 | 20250221 | 151100 | 472906570 | 426 | 426 | 426 | 425 | 14236 |
| 280 | 20250221 | 151000 | 466856249 | 426 | 426 | 426 | 425 | 6692 |
| 281 | 20250221 | 150900 | 464006693 | 426 | 428 | 428 | 426 | 50 |
| 282 | 20250221 | 150800 | 463985351 | 426 | 428 | 428 | 426 | 1886 |
| 283 | 20250221 | 150700 | 463181755 | 428 | 426 | 428 | 426 | 12315 |
| 284 | 20250221 | 150600 | 457935445 | 426 | 426 | 426 | 426 | 0 |
| 285 | 20250221 | 150500 | 457935445 | 426 | 428 | 428 | 426 | 6132 |
| 286 | 20250221 | 150400 | 455317588 | 428 | 428 | 428 | 428 | 172 |
| 287 | 20250221 | 150300 | 455243972 | 429 | 429 | 429 | 429 | 1995 |
| 288 | 20250221 | 150200 | 454388117 | 429 | 427 | 429 | 427 | 2020 |
| 289 | 20250221 | 150100 | 453525537 | 429 | 427 | 429 | 427 | 15 |
| 290 | 20250221 | 150000 | 453519130 | 427 | 427 | 427 | 427 | 6 |
| 291 | 20250221 | 145900 | 453516568 | 427 | 427 | 427 | 427 | 2711 |
| 292 | 20250221 | 145800 | 452358971 | 427 | 427 | 428 | 427 | 171 |
| 293 | 20250221 | 145700 | 452285953 | 426 | 429 | 429 | 426 | 16569 |
| 294 | 20250221 | 145600 | 445219259 | 427 | 428 | 428 | 427 | 814 |
| 295 | 20250221 | 145500 | 444871665 | 428 | 428 | 428 | 428 | 58 |
| 296 | 20250221 | 145400 | 444846841 | 428 | 428 | 428 | 428 | 423 |
| 297 | 20250221 | 145300 | 444665797 | 428 | 428 | 428 | 428 | 0 |
| 298 | 20250221 | 145200 | 444665797 | 428 | 429 | 429 | 428 | 1940 |
| 299 | 20250221 | 145100 | 443835476 | 427 | 428 | 429 | 427 | 29365 |
| 300 | 20250221 | 145000 | 431296579 | 428 | 432 | 432 | 428 | 34991 |
| 301 | 20250221 | 144900 | 416284208 | 432 | 432 | 432 | 432 | 201 |
| 302 | 20250221 | 144800 | 416197376 | 432 | 432 | 432 | 432 | 1 |
| 303 | 20250221 | 144700 | 416196944 | 432 | 430 | 432 | 430 | 1167 |
| 304 | 20250221 | 144600 | 415694366 | 430 | 431 | 431 | 430 | 9441 |
| 305 | 20250221 | 144500 | 411625402 | 432 | 432 | 432 | 432 | 0 |
| 306 | 20250221 | 144400 | 411625402 | 432 | 432 | 432 | 432 | 16 |
| 307 | 20250221 | 144300 | 411618490 | 432 | 432 | 432 | 432 | 63 |
| 308 | 20250221 | 144200 | 411591274 | 431 | 431 | 431 | 431 | 50 |
| 309 | 20250221 | 144100 | 411569724 | 431 | 431 | 431 | 431 | 0 |
| 310 | 20250221 | 144000 | 411569724 | 431 | 431 | 432 | 431 | 614 |
| 311 | 20250221 | 143900 | 411305089 | 431 | 431 | 431 | 431 | 1000 |
| 312 | 20250221 | 143800 | 410874089 | 430 | 430 | 430 | 430 | 22 |
| 313 | 20250221 | 143700 | 410864629 | 430 | 430 | 430 | 430 | 500 |
| 314 | 20250221 | 143600 | 410649629 | 431 | 431 | 431 | 431 | 0 |
| 315 | 20250221 | 143500 | 410649629 | 431 | 431 | 431 | 431 | 0 |
| 316 | 20250221 | 143400 | 410649629 | 431 | 431 | 431 | 431 | 0 |
| 317 | 20250221 | 143300 | 410649629 | 431 | 431 | 431 | 431 | 26 |
| 318 | 20250221 | 143200 | 410638423 | 430 | 431 | 431 | 430 | 320 |
| 319 | 20250221 | 143100 | 410500803 | 431 | 431 | 431 | 431 | 0 |
| 320 | 20250221 | 143000 | 410500803 | 431 | 431 | 431 | 431 | 400 |
| 321 | 20250221 | 142900 | 410328403 | 431 | 431 | 431 | 431 | 1 |
| 322 | 20250221 | 142800 | 410327972 | 431 | 431 | 431 | 431 | 0 |
| 323 | 20250221 | 142700 | 410327972 | 431 | 431 | 431 | 431 | 82 |
| 324 | 20250221 | 142600 | 410292630 | 431 | 431 | 431 | 431 | 264 |
| 325 | 20250221 | 142500 | 410178846 | 431 | 431 | 431 | 431 | 3 |
| 326 | 20250221 | 142400 | 410177553 | 431 | 431 | 431 | 430 | 4501 |
| 327 | 20250221 | 142300 | 408240890 | 432 | 432 | 432 | 432 | 2384 |
| 328 | 20250221 | 142200 | 407211002 | 432 | 432 | 432 | 432 | 0 |
| 329 | 20250221 | 142100 | 407211002 | 432 | 431 | 432 | 431 | 2514 |
| 330 | 20250221 | 142000 | 406124968 | 431 | 431 | 431 | 431 | 6951 |
| 331 | 20250221 | 141900 | 403129087 | 431 | 431 | 431 | 431 | 0 |
| 332 | 20250221 | 141800 | 403129087 | 431 | 431 | 431 | 431 | 0 |
| 333 | 20250221 | 141700 | 403129087 | 431 | 431 | 431 | 431 | 1 |
| 334 | 20250221 | 141600 | 403128656 | 431 | 431 | 431 | 431 | 2529 |
| 335 | 20250221 | 141500 | 402038657 | 431 | 431 | 431 | 431 | 105 |
| 336 | 20250221 | 141400 | 401993402 | 431 | 431 | 431 | 431 | 5 |
| 337 | 20250221 | 141300 | 401991247 | 431 | 431 | 431 | 431 | 0 |
| 338 | 20250221 | 141200 | 401991247 | 431 | 431 | 431 | 431 | 294 |
| 339 | 20250221 | 141100 | 401864533 | 431 | 431 | 431 | 431 | 11 |
| 340 | 20250221 | 141000 | 401859792 | 431 | 431 | 431 | 431 | 137 |
| 341 | 20250221 | 140900 | 401800745 | 430 | 430 | 430 | 430 | 0 |
| 342 | 20250221 | 140800 | 401800745 | 430 | 430 | 430 | 430 | 0 |
| 343 | 20250221 | 140700 | 401800745 | 430 | 430 | 430 | 430 | 1587 |
| 344 | 20250221 | 140600 | 401118335 | 430 | 430 | 430 | 430 | 0 |
| 345 | 20250221 | 140500 | 401118335 | 430 | 430 | 430 | 429 | 202 |
| 346 | 20250221 | 140400 | 401031531 | 430 | 430 | 430 | 430 | 10 |
| 347 | 20250221 | 140300 | 401027231 | 431 | 431 | 431 | 431 | 400 |
| 348 | 20250221 | 140200 | 400854831 | 430 | 430 | 430 | 430 | 2 |
| 349 | 20250221 | 140100 | 400853971 | 430 | 430 | 430 | 430 | 0 |
| 350 | 20250221 | 140000 | 400853971 | 430 | 430 | 430 | 430 | 0 |
| 351 | 20250221 | 135900 | 400853971 | 430 | 430 | 430 | 430 | 0 |
| 352 | 20250221 | 135800 | 400853971 | 430 | 430 | 430 | 430 | 0 |
| 353 | 20250221 | 135700 | 400853971 | 430 | 431 | 431 | 430 | 210 |
| 354 | 20250221 | 135600 | 400763669 | 431 | 431 | 431 | 431 | 0 |
| 355 | 20250221 | 135500 | 400763669 | 431 | 431 | 431 | 431 | 500 |
| 356 | 20250221 | 135400 | 400548169 | 431 | 431 | 431 | 431 | 0 |
| 357 | 20250221 | 135300 | 400548169 | 431 | 431 | 431 | 431 | 0 |
| 358 | 20250221 | 135200 | 400548169 | 431 | 431 | 431 | 431 | 0 |
| 359 | 20250221 | 135100 | 400548169 | 431 | 431 | 431 | 431 | 50 |
| 360 | 20250221 | 135000 | 400526619 | 431 | 431 | 431 | 431 | 0 |
| 361 | 20250221 | 134900 | 400526619 | 431 | 431 | 431 | 431 | 0 |
| 362 | 20250221 | 134800 | 400526619 | 431 | 431 | 431 | 431 | 2 |
| 363 | 20250221 | 134700 | 400525757 | 431 | 431 | 431 | 431 | 234 |
| 364 | 20250221 | 134600 | 400424903 | 431 | 431 | 432 | 431 | 12865 |
| 365 | 20250221 | 134500 | 394879988 | 431 | 431 | 431 | 431 | 1 |
| 366 | 20250221 | 134400 | 394879557 | 429 | 429 | 429 | 429 | 0 |
| 367 | 20250221 | 134300 | 394879557 | 429 | 429 | 429 | 429 | 0 |
| 368 | 20250221 | 134200 | 394879557 | 429 | 429 | 429 | 429 | 0 |
| 369 | 20250221 | 134100 | 394879557 | 429 | 429 | 429 | 429 | 330 |
| 370 | 20250221 | 134000 | 394737987 | 429 | 429 | 429 | 429 | 20 |
| 371 | 20250221 | 133900 | 394729407 | 429 | 429 | 429 | 429 | 3531 |
| 372 | 20250221 | 133800 | 393214608 | 430 | 429 | 430 | 429 | 46 |
| 373 | 20250221 | 133700 | 393194858 | 429 | 429 | 429 | 429 | 8166 |
| 374 | 20250221 | 133600 | 389691644 | 430 | 430 | 430 | 430 | 110 |
| 375 | 20250221 | 133500 | 389644344 | 430 | 430 | 430 | 430 | 0 |
| 376 | 20250221 | 133400 | 389644344 | 430 | 430 | 430 | 430 | 3001 |
| 377 | 20250221 | 133300 | 388353914 | 430 | 430 | 430 | 430 | 1 |
| 378 | 20250221 | 133200 | 388353484 | 430 | 430 | 430 | 430 | 0 |
| 379 | 20250221 | 133100 | 388353484 | 430 | 430 | 430 | 429 | 340 |
| 380 | 20250221 | 133000 | 388207312 | 430 | 430 | 430 | 430 | 4 |
| 381 | 20250221 | 132900 | 388205592 | 430 | 430 | 430 | 430 | 0 |
| 382 | 20250221 | 132800 | 388205592 | 430 | 430 | 430 | 430 | 299 |
| 383 | 20250221 | 132700 | 388077022 | 432 | 431 | 432 | 430 | 22 |
| 384 | 20250221 | 132600 | 388067540 | 432 | 432 | 432 | 432 | 0 |
| 385 | 20250221 | 132500 | 388067540 | 432 | 432 | 432 | 432 | 39 |
| 386 | 20250221 | 132400 | 388050692 | 433 | 433 | 433 | 433 | 0 |
| 387 | 20250221 | 132300 | 388050692 | 433 | 433 | 433 | 433 | 0 |
| 388 | 20250221 | 132200 | 388050692 | 433 | 430 | 433 | 429 | 4991 |
| 389 | 20250221 | 132100 | 385907271 | 430 | 430 | 430 | 430 | 0 |
| 390 | 20250221 | 132000 | 385907271 | 430 | 432 | 432 | 430 | 453 |
| 391 | 20250221 | 131900 | 385712068 | 435 | 435 | 435 | 435 | 6 |
| 392 | 20250221 | 131800 | 385709458 | 435 | 435 | 435 | 435 | 0 |
| 393 | 20250221 | 131700 | 385709458 | 435 | 432 | 435 | 432 | 2110 |
| 394 | 20250221 | 131600 | 384797935 | 435 | 432 | 435 | 432 | 716 |
| 395 | 20250221 | 131500 | 384488599 | 432 | 432 | 432 | 432 | 1 |
| 396 | 20250221 | 131400 | 384488167 | 432 | 431 | 432 | 431 | 2 |
| 397 | 20250221 | 131300 | 384487304 | 432 | 432 | 432 | 432 | 3 |
| 398 | 20250221 | 131200 | 384486008 | 430 | 430 | 430 | 430 | 0 |
| 399 | 20250221 | 131100 | 384486008 | 430 | 430 | 430 | 430 | 1124 |
| 400 | 20250221 | 131000 | 384002688 | 430 | 430 | 430 | 430 | 1 |
| 401 | 20250221 | 130900 | 384002258 | 434 | 434 | 434 | 434 | 5 |
| 402 | 20250221 | 130800 | 384000088 | 434 | 434 | 434 | 434 | 1 |
| 403 | 20250221 | 130700 | 383999654 | 435 | 435 | 435 | 435 | 0 |
| 404 | 20250221 | 130600 | 383999654 | 435 | 433 | 435 | 433 | 4593 |
| 405 | 20250221 | 130500 | 382003363 | 436 | 436 | 436 | 436 | 0 |
| 406 | 20250221 | 130400 | 382003363 | 436 | 436 | 436 | 436 | 0 |
| 407 | 20250221 | 130300 | 382003363 | 436 | 430 | 437 | 430 | 23240 |
| 408 | 20250221 | 130200 | 372002382 | 430 | 429 | 430 | 429 | 5350 |
| 409 | 20250221 | 130100 | 369702049 | 429 | 429 | 429 | 429 | 0 |
| 410 | 20250221 | 130000 | 369702049 | 429 | 429 | 429 | 429 | 0 |
| 411 | 20250221 | 125900 | 369702049 | 429 | 429 | 429 | 429 | 117 |
| 412 | 20250221 | 125800 | 369651856 | 430 | 430 | 430 | 430 | 1 |
| 413 | 20250221 | 125700 | 369651426 | 430 | 430 | 430 | 430 | 4 |
| 414 | 20250221 | 125600 | 369649706 | 430 | 430 | 430 | 430 | 250 |
| 415 | 20250221 | 125500 | 369542206 | 430 | 430 | 430 | 430 | 855 |
| 416 | 20250221 | 125400 | 369174556 | 430 | 430 | 430 | 430 | 53 |
| 417 | 20250221 | 125300 | 369151766 | 430 | 430 | 430 | 430 | 405 |
| 418 | 20250221 | 125200 | 368977616 | 430 | 430 | 430 | 430 | 0 |
| 419 | 20250221 | 125100 | 368977616 | 430 | 430 | 430 | 430 | 355 |
| 420 | 20250221 | 125000 | 368824966 | 430 | 430 | 430 | 430 | 404 |
| 421 | 20250221 | 124900 | 368651246 | 429 | 429 | 429 | 429 | 17 |
| 422 | 20250221 | 124800 | 368643953 | 430 | 430 | 430 | 430 | 2 |
| 423 | 20250221 | 124700 | 368643093 | 430 | 430 | 430 | 430 | 10006 |
| 424 | 20250221 | 124600 | 364340513 | 430 | 430 | 430 | 430 | 0 |
| 425 | 20250221 | 124500 | 364340513 | 430 | 430 | 430 | 430 | 0 |
| 426 | 20250221 | 124400 | 364340513 | 430 | 430 | 430 | 430 | 26 |
| 427 | 20250221 | 124300 | 364329333 | 430 | 430 | 430 | 430 | 4001 |
| 428 | 20250221 | 124200 | 362608903 | 429 | 429 | 429 | 429 | 25 |
| 429 | 20250221 | 124100 | 362598178 | 430 | 430 | 430 | 430 | 1 |
| 430 | 20250221 | 124000 | 362597748 | 430 | 430 | 430 | 430 | 1030 |
| 431 | 20250221 | 123900 | 362154848 | 430 | 430 | 430 | 430 | 3298 |
| 432 | 20250221 | 123800 | 360736708 | 430 | 430 | 430 | 430 | 410 |
| 433 | 20250221 | 123700 | 360560408 | 430 | 430 | 430 | 430 | 0 |
| 434 | 20250221 | 123600 | 360560408 | 430 | 430 | 430 | 430 | 1600 |
| 435 | 20250221 | 123500 | 359872408 | 430 | 430 | 430 | 430 | 0 |
| 436 | 20250221 | 123400 | 359872408 | 430 | 430 | 430 | 430 | 6 |
| 437 | 20250221 | 123300 | 359869828 | 430 | 430 | 430 | 430 | 0 |
| 438 | 20250221 | 123200 | 359869828 | 430 | 430 | 430 | 430 | 107 |
| 439 | 20250221 | 123100 | 359823818 | 430 | 430 | 430 | 430 | 0 |
| 440 | 20250221 | 123000 | 359823818 | 430 | 430 | 430 | 430 | 100 |
| 441 | 20250221 | 122900 | 359780818 | 430 | 430 | 430 | 430 | 13 |
| 442 | 20250221 | 122800 | 359775228 | 430 | 430 | 430 | 430 | 4873 |
| 443 | 20250221 | 122700 | 357679838 | 430 | 430 | 430 | 430 | 0 |
| 444 | 20250221 | 122600 | 357679838 | 430 | 430 | 430 | 430 | 0 |
| 445 | 20250221 | 122500 | 357679838 | 430 | 430 | 430 | 430 | 0 |
| 446 | 20250221 | 122400 | 357679838 | 430 | 430 | 430 | 430 | 0 |
| 447 | 20250221 | 122300 | 357679838 | 430 | 430 | 430 | 430 | 0 |
| 448 | 20250221 | 122200 | 357679838 | 430 | 430 | 430 | 430 | 300 |
| 449 | 20250221 | 122100 | 357550838 | 431 | 431 | 431 | 431 | 0 |
| 450 | 20250221 | 122000 | 357550838 | 431 | 431 | 431 | 431 | 39 |
| 451 | 20250221 | 121900 | 357534029 | 431 | 431 | 431 | 431 | 0 |
| 452 | 20250221 | 121800 | 357534029 | 431 | 431 | 431 | 431 | 0 |
| 453 | 20250221 | 121700 | 357534029 | 431 | 431 | 431 | 431 | 0 |
| 454 | 20250221 | 121600 | 357534029 | 431 | 431 | 431 | 431 | 0 |
| 455 | 20250221 | 121500 | 357534029 | 431 | 431 | 431 | 431 | 1 |
| 456 | 20250221 | 121400 | 357533598 | 429 | 430 | 430 | 429 | 687 |
| 457 | 20250221 | 121300 | 357238646 | 431 | 431 | 431 | 431 | 10 |
| 458 | 20250221 | 121200 | 357234336 | 430 | 430 | 430 | 429 | 3265 |
| 459 | 20250221 | 121100 | 355831227 | 430 | 430 | 430 | 430 | 8 |
| 460 | 20250221 | 121000 | 355827787 | 429 | 429 | 429 | 429 | 290 |
| 461 | 20250221 | 120900 | 355703377 | 431 | 431 | 431 | 431 | 0 |
| 462 | 20250221 | 120800 | 355703377 | 431 | 430 | 431 | 430 | 401 |
| 463 | 20250221 | 120700 | 355530946 | 430 | 430 | 430 | 430 | 1 |
| 464 | 20250221 | 120600 | 355530516 | 430 | 430 | 430 | 430 | 0 |
| 465 | 20250221 | 120500 | 355530516 | 430 | 430 | 430 | 430 | 10 |
| 466 | 20250221 | 120400 | 355526216 | 429 | 431 | 431 | 429 | 823 |
| 467 | 20250221 | 120300 | 355173078 | 431 | 430 | 431 | 430 | 627 |
| 468 | 20250221 | 120200 | 354903377 | 429 | 431 | 431 | 429 | 981 |
| 469 | 20250221 | 120100 | 354482512 | 432 | 432 | 432 | 432 | 33 |
| 470 | 20250221 | 120000 | 354468256 | 429 | 434 | 434 | 429 | 3352 |
| 471 | 20250221 | 115900 | 353027307 | 434 | 430 | 434 | 430 | 9726 |
| 472 | 20250221 | 115800 | 348845123 | 430 | 434 | 434 | 430 | 301 |
| 473 | 20250221 | 115700 | 348715689 | 431 | 432 | 434 | 431 | 5512 |
| 474 | 20250221 | 115600 | 346339531 | 432 | 434 | 434 | 432 | 3 |
| 475 | 20250221 | 115500 | 346338233 | 431 | 432 | 432 | 431 | 4835 |
| 476 | 20250221 | 115400 | 344254168 | 432 | 433 | 433 | 432 | 13 |
| 477 | 20250221 | 115300 | 344248551 | 434 | 432 | 434 | 432 | 15 |
| 478 | 20250221 | 115200 | 344242051 | 432 | 432 | 432 | 432 | 4 |
| 479 | 20250221 | 115100 | 344240323 | 432 | 432 | 432 | 432 | 1398 |
| 480 | 20250221 | 115000 | 343636387 | 435 | 431 | 435 | 431 | 5896 |
| 481 | 20250221 | 114900 | 341094883 | 430 | 433 | 433 | 430 | 4591 |
| 482 | 20250221 | 114800 | 339120665 | 433 | 434 | 434 | 432 | 3439 |
| 483 | 20250221 | 114700 | 337631110 | 434 | 434 | 434 | 434 | 3000 |
| 484 | 20250221 | 114600 | 336329110 | 434 | 434 | 434 | 434 | 0 |
| 485 | 20250221 | 114500 | 336329110 | 434 | 434 | 434 | 434 | 50 |
| 486 | 20250221 | 114400 | 336307410 | 434 | 434 | 434 | 434 | 366 |
| 487 | 20250221 | 114300 | 336148566 | 434 | 434 | 434 | 434 | 10 |
| 488 | 20250221 | 114200 | 336144226 | 434 | 432 | 434 | 432 | 57 |
| 489 | 20250221 | 114100 | 336119600 | 432 | 434 | 434 | 432 | 283 |
| 490 | 20250221 | 114000 | 335997244 | 434 | 434 | 434 | 434 | 1 |
| 491 | 20250221 | 113900 | 335996810 | 432 | 432 | 432 | 432 | 0 |
| 492 | 20250221 | 113800 | 335996810 | 432 | 432 | 432 | 432 | 6 |
| 493 | 20250221 | 113700 | 335994218 | 433 | 434 | 434 | 433 | 47387 |
| 494 | 20250221 | 113600 | 315475447 | 434 | 434 | 434 | 434 | 6745 |
| 495 | 20250221 | 113500 | 312548117 | 437 | 437 | 437 | 437 | 1200 |
| 496 | 20250221 | 113400 | 312023717 | 437 | 437 | 437 | 437 | 0 |
| 497 | 20250221 | 113300 | 312023717 | 437 | 436 | 437 | 436 | 58 |
| 498 | 20250221 | 113200 | 311998428 | 437 | 436 | 437 | 436 | 1866 |
| 499 | 20250221 | 113100 | 311184794 | 436 | 433 | 436 | 433 | 22 |
| 500 | 20250221 | 113000 | 311175262 | 437 | 436 | 437 | 436 | 106 |
| 501 | 20250221 | 112900 | 311128998 | 436 | 436 | 436 | 436 | 289 |
| 502 | 20250221 | 112800 | 311002994 | 436 | 436 | 436 | 436 | 1 |
| 503 | 20250221 | 112700 | 311002558 | 433 | 434 | 436 | 433 | 2901 |
| 504 | 20250221 | 112600 | 309746355 | 434 | 436 | 436 | 434 | 1911 |
| 505 | 20250221 | 112500 | 308916969 | 435 | 434 | 435 | 434 | 12 |
| 506 | 20250221 | 112400 | 308911751 | 436 | 436 | 436 | 436 | 943 |
| 507 | 20250221 | 112300 | 308500603 | 437 | 437 | 437 | 437 | 0 |
| 508 | 20250221 | 112200 | 308500603 | 437 | 435 | 437 | 435 | 1000 |
| 509 | 20250221 | 112100 | 308064403 | 435 | 435 | 435 | 435 | 100 |
| 510 | 20250221 | 112000 | 308020903 | 435 | 435 | 435 | 435 | 0 |
| 511 | 20250221 | 111900 | 308020903 | 435 | 435 | 435 | 435 | 1 |
| 512 | 20250221 | 111800 | 308020468 | 434 | 435 | 435 | 434 | 5012 |
| 513 | 20250221 | 111700 | 305845259 | 437 | 435 | 437 | 435 | 250 |
| 514 | 20250221 | 111600 | 305736507 | 436 | 438 | 438 | 436 | 128 |
| 515 | 20250221 | 111500 | 305680455 | 438 | 438 | 438 | 438 | 0 |
| 516 | 20250221 | 111400 | 305680455 | 438 | 438 | 438 | 438 | 129 |
| 517 | 20250221 | 111300 | 305623953 | 438 | 438 | 438 | 438 | 200 |
| 518 | 20250221 | 111200 | 305536353 | 438 | 438 | 438 | 438 | 100 |
| 519 | 20250221 | 111100 | 305492553 | 438 | 438 | 438 | 438 | 1 |
| 520 | 20250221 | 111000 | 305492115 | 433 | 436 | 438 | 433 | 15 |
| 521 | 20250221 | 110900 | 305485579 | 436 | 436 | 437 | 436 | 4304 |
| 522 | 20250221 | 110800 | 303608101 | 436 | 434 | 436 | 434 | 28573 |
| 523 | 20250221 | 110700 | 291196158 | 434 | 431 | 434 | 431 | 6 |
| 524 | 20250221 | 110600 | 291193569 | 431 | 431 | 431 | 431 | 0 |
| 525 | 20250221 | 110500 | 291193569 | 431 | 431 | 431 | 431 | 1 |
| 526 | 20250221 | 110400 | 291193138 | 434 | 434 | 434 | 434 | 2045 |
| 527 | 20250221 | 110300 | 290305608 | 433 | 430 | 433 | 429 | 12188 |
| 528 | 20250221 | 110200 | 285044636 | 431 | 431 | 431 | 431 | 10 |
| 529 | 20250221 | 110100 | 285040326 | 431 | 431 | 431 | 431 | 1 |
| 530 | 20250221 | 110000 | 285039895 | 431 | 431 | 431 | 431 | 13 |
| 531 | 20250221 | 105900 | 285034292 | 431 | 431 | 431 | 431 | 0 |
| 532 | 20250221 | 105800 | 285034292 | 431 | 430 | 431 | 430 | 371 |
| 533 | 20250221 | 105700 | 284874752 | 430 | 430 | 430 | 430 | 11 |
| 534 | 20250221 | 105600 | 284870022 | 429 | 429 | 429 | 429 | 5569 |
| 535 | 20250221 | 105500 | 282480921 | 430 | 430 | 430 | 430 | 0 |
| 536 | 20250221 | 105400 | 282480921 | 430 | 431 | 431 | 430 | 3011 |
| 537 | 20250221 | 105300 | 281183191 | 429 | 429 | 429 | 429 | 35 |
| 538 | 20250221 | 105200 | 281168176 | 429 | 429 | 429 | 429 | 0 |
| 539 | 20250221 | 105100 | 281168176 | 429 | 429 | 429 | 429 | 1 |
| 540 | 20250221 | 105000 | 281167747 | 430 | 430 | 430 | 430 | 1 |
| 541 | 20250221 | 104900 | 281167317 | 432 | 432 | 432 | 432 | 0 |
| 542 | 20250221 | 104800 | 281167317 | 432 | 432 | 432 | 432 | 0 |
| 543 | 20250221 | 104700 | 281167317 | 432 | 432 | 432 | 432 | 50 |
| 544 | 20250221 | 104600 | 281145717 | 430 | 430 | 430 | 430 | 0 |
| 545 | 20250221 | 104500 | 281145717 | 430 | 430 | 430 | 430 | 4 |
| 546 | 20250221 | 104400 | 281143997 | 432 | 432 | 432 | 432 | 1 |
| 547 | 20250221 | 104300 | 281143565 | 429 | 429 | 429 | 429 | 681 |
| 548 | 20250221 | 104200 | 280851416 | 429 | 432 | 432 | 429 | 709 |
| 549 | 20250221 | 104100 | 280546161 | 432 | 431 | 432 | 431 | 121 |
| 550 | 20250221 | 104000 | 280494009 | 431 | 429 | 431 | 429 | 3201 |
| 551 | 20250221 | 103900 | 279120578 | 429 | 430 | 430 | 429 | 416 |
| 552 | 20250221 | 103800 | 278942112 | 429 | 431 | 431 | 429 | 5059 |
| 553 | 20250221 | 103700 | 276771795 | 431 | 431 | 431 | 431 | 1 |
| 554 | 20250221 | 103600 | 276771364 | 431 | 431 | 431 | 431 | 0 |
| 555 | 20250221 | 103500 | 276771364 | 431 | 432 | 432 | 431 | 191 |
| 556 | 20250221 | 103400 | 276688862 | 432 | 430 | 432 | 430 | 14849 |
| 557 | 20250221 | 103300 | 270303592 | 431 | 431 | 431 | 431 | 449 |
| 558 | 20250221 | 103200 | 270110073 | 434 | 434 | 434 | 434 | 0 |
| 559 | 20250221 | 103100 | 270110073 | 434 | 434 | 434 | 434 | 0 |
| 560 | 20250221 | 103000 | 270110073 | 434 | 434 | 434 | 434 | 1 |
| 561 | 20250221 | 102900 | 270109639 | 433 | 433 | 433 | 433 | 2 |
| 562 | 20250221 | 102800 | 270108773 | 433 | 431 | 433 | 431 | 153 |
| 563 | 20250221 | 102700 | 270042706 | 431 | 431 | 431 | 431 | 70 |
| 564 | 20250221 | 102600 | 270012536 | 432 | 432 | 432 | 432 | 10 |
| 565 | 20250221 | 102500 | 270008216 | 435 | 434 | 435 | 434 | 16 |
| 566 | 20250221 | 102400 | 270001271 | 432 | 431 | 435 | 431 | 6092 |
| 567 | 20250221 | 102300 | 267371194 | 435 | 434 | 435 | 434 | 11 |
| 568 | 20250221 | 102200 | 267366419 | 435 | 431 | 435 | 430 | 6101 |
| 569 | 20250221 | 102100 | 264742344 | 435 | 436 | 437 | 434 | 10540 |
| 570 | 20250221 | 102000 | 260156851 | 434 | 434 | 436 | 434 | 11626 |
| 571 | 20250221 | 101900 | 255099889 | 434 | 429 | 434 | 429 | 27521 |
| 572 | 20250221 | 101800 | 243211966 | 431 | 431 | 431 | 431 | 60 |
| 573 | 20250221 | 101700 | 243186106 | 431 | 431 | 431 | 431 | 0 |
| 574 | 20250221 | 101600 | 243186106 | 431 | 432 | 432 | 431 | 15 |
| 575 | 20250221 | 101500 | 243179631 | 432 | 433 | 433 | 428 | 802 |
| 576 | 20250221 | 101400 | 242834820 | 434 | 434 | 434 | 430 | 4791 |
| 577 | 20250221 | 101300 | 240772296 | 434 | 434 | 434 | 431 | 5392 |
| 578 | 20250221 | 101200 | 238432171 | 434 | 427 | 434 | 427 | 23750 |
| 579 | 20250221 | 101100 | 228231489 | 424 | 426 | 426 | 424 | 2350 |
| 580 | 20250221 | 101000 | 227230489 | 425 | 425 | 425 | 424 | 616 |
| 581 | 20250221 | 100900 | 226968739 | 425 | 425 | 425 | 425 | 208 |
| 582 | 20250221 | 100800 | 226880339 | 425 | 425 | 425 | 425 | 364 |
| 583 | 20250221 | 100700 | 226725639 | 424 | 423 | 424 | 423 | 25791 |
| 584 | 20250221 | 100600 | 215791046 | 423 | 423 | 423 | 423 | 11232 |
| 585 | 20250221 | 100500 | 211039910 | 422 | 422 | 422 | 422 | 0 |
| 586 | 20250221 | 100400 | 211039910 | 422 | 423 | 423 | 422 | 1637 |
| 587 | 20250221 | 100300 | 210347462 | 423 | 423 | 423 | 423 | 434 |
| 588 | 20250221 | 100200 | 210163880 | 423 | 422 | 423 | 422 | 1898 |
| 589 | 20250221 | 100100 | 209361423 | 422 | 422 | 423 | 422 | 911 |
| 590 | 20250221 | 100000 | 208976681 | 423 | 423 | 423 | 423 | 3396 |
| 591 | 20250221 | 095900 | 207540173 | 421 | 421 | 421 | 421 | 64 |
| 592 | 20250221 | 095800 | 207513229 | 421 | 421 | 421 | 421 | 0 |
| 593 | 20250221 | 095700 | 207513229 | 421 | 420 | 421 | 420 | 53 |
| 594 | 20250221 | 095600 | 207490918 | 420 | 422 | 422 | 420 | 10700 |
| 595 | 20250221 | 095500 | 202990708 | 422 | 423 | 423 | 422 | 740 |
| 596 | 20250221 | 095400 | 202678427 | 422 | 420 | 423 | 420 | 842 |
| 597 | 20250221 | 095300 | 202322351 | 422 | 423 | 423 | 420 | 176 |
| 598 | 20250221 | 095200 | 202247911 | 423 | 423 | 423 | 423 | 50 |
| 599 | 20250221 | 095100 | 202226761 | 423 | 421 | 423 | 421 | 10823 |
| 600 | 20250221 | 095000 | 197659958 | 421 | 420 | 421 | 420 | 4089 |
| 601 | 20250221 | 094900 | 195938729 | 419 | 421 | 421 | 419 | 4785 |
| 602 | 20250221 | 094800 | 193932971 | 421 | 421 | 421 | 421 | 152 |
| 603 | 20250221 | 094700 | 193868979 | 419 | 421 | 421 | 419 | 3889 |
| 604 | 20250221 | 094600 | 192239326 | 421 | 421 | 421 | 421 | 2 |
| 605 | 20250221 | 094500 | 192238484 | 421 | 421 | 421 | 421 | 4 |
| 606 | 20250221 | 094400 | 192236800 | 421 | 420 | 421 | 420 | 68 |
| 607 | 20250221 | 094300 | 192208178 | 420 | 421 | 421 | 420 | 3718 |
| 608 | 20250221 | 094200 | 190646616 | 421 | 420 | 421 | 420 | 1705 |
| 609 | 20250221 | 094100 | 189930012 | 419 | 420 | 421 | 419 | 3212 |
| 610 | 20250221 | 094000 | 188581189 | 419 | 419 | 420 | 419 | 1232 |
| 611 | 20250221 | 093900 | 188063761 | 421 | 419 | 421 | 419 | 5106 |
| 612 | 20250221 | 093800 | 185918235 | 419 | 421 | 421 | 419 | 995 |
| 613 | 20250221 | 093700 | 185500684 | 421 | 421 | 421 | 421 | 51 |
| 614 | 20250221 | 093600 | 185479213 | 420 | 420 | 420 | 420 | 2028 |
| 615 | 20250221 | 093500 | 184627453 | 420 | 420 | 420 | 420 | 3895 |
| 616 | 20250221 | 093400 | 182991553 | 420 | 419 | 420 | 419 | 15010 |
| 617 | 20250221 | 093300 | 176687388 | 419 | 418 | 419 | 418 | 1675 |
| 618 | 20250221 | 093200 | 175986071 | 418 | 419 | 419 | 418 | 5548 |
| 619 | 20250221 | 093100 | 173664371 | 417 | 419 | 421 | 417 | 13943 |
| 620 | 20250221 | 093000 | 167840387 | 419 | 420 | 420 | 418 | 4466 |
| 621 | 20250221 | 092900 | 165970502 | 420 | 419 | 422 | 419 | 8187 |
| 622 | 20250221 | 092800 | 162532081 | 419 | 422 | 422 | 419 | 50175 |
| 623 | 20250221 | 092700 | 141456418 | 422 | 424 | 424 | 420 | 28528 |
| 624 | 20250221 | 092600 | 129422069 | 423 | 422 | 424 | 421 | 10294 |
| 625 | 20250221 | 092500 | 125074919 | 422 | 422 | 424 | 421 | 6135 |
| 626 | 20250221 | 092400 | 122484859 | 424 | 422 | 424 | 421 | 5229 |
| 627 | 20250221 | 092300 | 120281750 | 424 | 423 | 424 | 421 | 23671 |
| 628 | 20250221 | 092200 | 110307749 | 423 | 422 | 423 | 421 | 3717 |
| 629 | 20250221 | 092100 | 108740113 | 422 | 422 | 423 | 420 | 13117 |
| 630 | 20250221 | 092000 | 103225126 | 422 | 424 | 424 | 422 | 3581 |
| 631 | 20250221 | 091900 | 101713358 | 423 | 424 | 424 | 423 | 315 |
| 632 | 20250221 | 091800 | 101579898 | 425 | 420 | 426 | 420 | 10799 |
| 633 | 20250221 | 091700 | 97033894 | 420 | 422 | 426 | 420 | 60379 |
| 634 | 20250221 | 091600 | 71631009 | 423 | 424 | 424 | 422 | 11645 |
| 635 | 20250221 | 091500 | 66706595 | 428 | 425 | 428 | 422 | 6074 |
| 636 | 20250221 | 091400 | 64135586 | 426 | 429 | 429 | 425 | 6134 |
| 637 | 20250221 | 091300 | 61523264 | 426 | 427 | 429 | 426 | 3629 |
| 638 | 20250221 | 091200 | 59970104 | 427 | 427 | 429 | 427 | 5178 |
| 639 | 20250221 | 091100 | 57758978 | 427 | 427 | 427 | 424 | 16802 |
| 640 | 20250221 | 091000 | 50611657 | 427 | 432 | 432 | 427 | 38216 |
| 641 | 20250221 | 090900 | 34187481 | 432 | 433 | 434 | 432 | 4642 |
| 642 | 20250221 | 090800 | 32180925 | 433 | 433 | 433 | 433 | 201 |
| 643 | 20250221 | 090700 | 32093892 | 432 | 433 | 433 | 432 | 9514 |
| 644 | 20250221 | 090600 | 27981449 | 433 | 434 | 434 | 432 | 1488 |
| 645 | 20250221 | 090500 | 27338619 | 432 | 431 | 434 | 431 | 281 |
| 646 | 20250221 | 090400 | 27216988 | 431 | 433 | 435 | 430 | 13892 |
| 647 | 20250221 | 090300 | 21240429 | 434 | 434 | 434 | 430 | 22050 |
| 648 | 20250221 | 090200 | 11736812 | 435 | 435 | 435 | 434 | 4414 |
| 649 | 20250221 | 090100 | 9819936 | 439 | 439 | 439 | 439 | 75 |
| 650 | 20250221 | 090000 | 9787011 | 435 | 437 | 440 | 435 | 22417 |