30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 446 |
| 3 | 20250219 | 192800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 4 | 20250219 | 192700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 5 | 20250219 | 192600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 6 | 20250219 | 192500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 7 | 20250219 | 192400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 8 | 20250219 | 192300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 9 | 20250219 | 192200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 10 | 20250219 | 192100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 11 | 20250219 | 192000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 12 | 20250219 | 191900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 13 | 20250219 | 191800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 14 | 20250219 | 191700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 15 | 20250219 | 191600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 16 | 20250219 | 191500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 17 | 20250219 | 191400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 18 | 20250219 | 191300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 19 | 20250219 | 191200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 20 | 20250219 | 191100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 21 | 20250219 | 191000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 22 | 20250219 | 190900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 23 | 20250219 | 190800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 24 | 20250219 | 190700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 25 | 20250219 | 190600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 26 | 20250219 | 190500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 27 | 20250219 | 190400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 28 | 20250219 | 190300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 29 | 20250219 | 190200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 30 | 20250219 | 190100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 31 | 20250219 | 190000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 32 | 20250219 | 185900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 446 |
| 33 | 20250219 | 185800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 34 | 20250219 | 185700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 35 | 20250219 | 185600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 36 | 20250219 | 185500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 37 | 20250219 | 185400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 38 | 20250219 | 185300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 39 | 20250219 | 185200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 40 | 20250219 | 185100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 41 | 20250219 | 185000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 42 | 20250219 | 184900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 43 | 20250219 | 184800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 44 | 20250219 | 184700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 45 | 20250219 | 184600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 46 | 20250219 | 184500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 47 | 20250219 | 184400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 48 | 20250219 | 184300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 49 | 20250219 | 184200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 50 | 20250219 | 184100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 51 | 20250219 | 184000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 52 | 20250219 | 183900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 53 | 20250219 | 183800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 54 | 20250219 | 183700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 55 | 20250219 | 183600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 56 | 20250219 | 183500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 57 | 20250219 | 183400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 58 | 20250219 | 183300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 59 | 20250219 | 183200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 60 | 20250219 | 183100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 61 | 20250219 | 183000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 62 | 20250219 | 182900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 446 |
| 63 | 20250219 | 182800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 64 | 20250219 | 182700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 65 | 20250219 | 182600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 66 | 20250219 | 182500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 67 | 20250219 | 182400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 68 | 20250219 | 182300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 69 | 20250219 | 182200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 70 | 20250219 | 182100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 71 | 20250219 | 182000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 72 | 20250219 | 181900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 73 | 20250219 | 181800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 74 | 20250219 | 181700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 75 | 20250219 | 181600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 76 | 20250219 | 181500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 77 | 20250219 | 181400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 78 | 20250219 | 181300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 79 | 20250219 | 181200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 80 | 20250219 | 181100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 81 | 20250219 | 181000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 82 | 20250219 | 180900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 83 | 20250219 | 180800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 84 | 20250219 | 180700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 85 | 20250219 | 180600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 86 | 20250219 | 180500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 87 | 20250219 | 180400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 88 | 20250219 | 180300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 89 | 20250219 | 180200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 90 | 20250219 | 180100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 91 | 20250219 | 180000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 92 | 20250219 | 175900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 446 |
| 93 | 20250219 | 175800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 94 | 20250219 | 175700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 95 | 20250219 | 175600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 96 | 20250219 | 175500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 97 | 20250219 | 175400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 98 | 20250219 | 175300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 99 | 20250219 | 175200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 100 | 20250219 | 175100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 101 | 20250219 | 175000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 102 | 20250219 | 174900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 103 | 20250219 | 174800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 104 | 20250219 | 174700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 105 | 20250219 | 174600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 106 | 20250219 | 174500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 107 | 20250219 | 174400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 108 | 20250219 | 174300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 109 | 20250219 | 174200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 110 | 20250219 | 174100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 111 | 20250219 | 174000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 112 | 20250219 | 173900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 113 | 20250219 | 173800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 114 | 20250219 | 173700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 115 | 20250219 | 173600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 116 | 20250219 | 173500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 117 | 20250219 | 173400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 118 | 20250219 | 173300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 119 | 20250219 | 173200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 120 | 20250219 | 173100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 121 | 20250219 | 173000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 122 | 20250219 | 172900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 446 |
| 123 | 20250219 | 172800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 124 | 20250219 | 172700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 125 | 20250219 | 172600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 126 | 20250219 | 172500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 127 | 20250219 | 172400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 128 | 20250219 | 172300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 129 | 20250219 | 172200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 130 | 20250219 | 172100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 131 | 20250219 | 172000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 132 | 20250219 | 171900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 133 | 20250219 | 171800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 134 | 20250219 | 171700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 135 | 20250219 | 171600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 136 | 20250219 | 171500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 137 | 20250219 | 171400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 138 | 20250219 | 171300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 139 | 20250219 | 171200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 140 | 20250219 | 171100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 141 | 20250219 | 171000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 142 | 20250219 | 170900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 143 | 20250219 | 170800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 144 | 20250219 | 170700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 145 | 20250219 | 170600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 146 | 20250219 | 170500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 147 | 20250219 | 170400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 148 | 20250219 | 170300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 149 | 20250219 | 170200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 150 | 20250219 | 170100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 151 | 20250219 | 170000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 152 | 20250219 | 165900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 446 |
| 153 | 20250219 | 165800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 154 | 20250219 | 165700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 155 | 20250219 | 165600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 156 | 20250219 | 165500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 157 | 20250219 | 165400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 158 | 20250219 | 165300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 159 | 20250219 | 165200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 160 | 20250219 | 165100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 161 | 20250219 | 165000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 162 | 20250219 | 164900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 163 | 20250219 | 164800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 164 | 20250219 | 164700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 165 | 20250219 | 164600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 166 | 20250219 | 164500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 167 | 20250219 | 164400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 168 | 20250219 | 164300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 169 | 20250219 | 164200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 170 | 20250219 | 164100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 171 | 20250219 | 164000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 172 | 20250219 | 163900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 173 | 20250219 | 163800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 174 | 20250219 | 163700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 175 | 20250219 | 163600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 176 | 20250219 | 163500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 177 | 20250219 | 163400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 178 | 20250219 | 163300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 179 | 20250219 | 163200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 180 | 20250219 | 163100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 181 | 20250219 | 163000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 182 | 20250219 | 162900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 446 |
| 183 | 20250219 | 162800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 184 | 20250219 | 162700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 185 | 20250219 | 162600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 186 | 20250219 | 162500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 187 | 20250219 | 162400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 188 | 20250219 | 162300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 189 | 20250219 | 162200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 190 | 20250219 | 162100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 191 | 20250219 | 162000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 192 | 20250219 | 161900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 193 | 20250219 | 161800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 194 | 20250219 | 161700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 195 | 20250219 | 161600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 196 | 20250219 | 161500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 197 | 20250219 | 161400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 198 | 20250219 | 161300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 199 | 20250219 | 161200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 200 | 20250219 | 161100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 201 | 20250219 | 161000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 202 | 20250219 | 160900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 203 | 20250219 | 160800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 204 | 20250219 | 160700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 205 | 20250219 | 160600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 206 | 20250219 | 160500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 207 | 20250219 | 160400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 208 | 20250219 | 160300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 209 | 20250219 | 160200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 210 | 20250219 | 160100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 211 | 20250219 | 160000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 212 | 20250219 | 155900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 446 |
| 213 | 20250219 | 155800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 214 | 20250219 | 155700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 215 | 20250219 | 155600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 216 | 20250219 | 155500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 217 | 20250219 | 155400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 218 | 20250219 | 155300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 219 | 20250219 | 155200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 220 | 20250219 | 155100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 221 | 20250219 | 155000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 222 | 20250219 | 154900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 223 | 20250219 | 154800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 224 | 20250219 | 154700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 225 | 20250219 | 154600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 226 | 20250219 | 154500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 227 | 20250219 | 154400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 228 | 20250219 | 154300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 229 | 20250219 | 154200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 230 | 20250219 | 154100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 231 | 20250219 | 154000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 232 | 20250219 | 153900 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 233 | 20250219 | 153800 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 234 | 20250219 | 153700 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 235 | 20250219 | 153600 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 236 | 20250219 | 153500 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 237 | 20250219 | 153400 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 238 | 20250219 | 153300 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 239 | 20250219 | 153200 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 240 | 20250219 | 153100 | 596466545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 241 | 20250219 | 153000 | 596466545 | 2150 | 2150 | 2150 | 2150 | 446 |
| 242 | 20250219 | 152900 | 595507645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 243 | 20250219 | 152800 | 595507645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 244 | 20250219 | 152700 | 595507645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 245 | 20250219 | 152600 | 595507645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 246 | 20250219 | 152500 | 595507645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 247 | 20250219 | 152400 | 595507645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 248 | 20250219 | 152300 | 595507645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 249 | 20250219 | 152200 | 595507645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 250 | 20250219 | 152100 | 595507645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 251 | 20250219 | 152000 | 595507645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 252 | 20250219 | 151900 | 595507645 | 2150 | 2160 | 2160 | 2145 | 3688 |
| 253 | 20250219 | 151800 | 587589680 | 2155 | 2155 | 2155 | 2155 | 820 |
| 254 | 20250219 | 151700 | 585822580 | 2155 | 2150 | 2155 | 2150 | 446 |
| 255 | 20250219 | 151600 | 584862430 | 2155 | 2155 | 2155 | 2150 | 175 |
| 256 | 20250219 | 151500 | 584486130 | 2150 | 2155 | 2155 | 2150 | 2325 |
| 257 | 20250219 | 151400 | 579486880 | 2155 | 2155 | 2155 | 2155 | 101 |
| 258 | 20250219 | 151300 | 579269225 | 2150 | 2150 | 2150 | 2150 | 275 |
| 259 | 20250219 | 151200 | 578677975 | 2150 | 2150 | 2155 | 2150 | 501 |
| 260 | 20250219 | 151100 | 577600820 | 2150 | 2150 | 2150 | 2150 | 101 |
| 261 | 20250219 | 151000 | 577383670 | 2155 | 2155 | 2155 | 2155 | 0 |
| 262 | 20250219 | 150900 | 577383670 | 2155 | 2155 | 2155 | 2155 | 100 |
| 263 | 20250219 | 150800 | 577168170 | 2160 | 2155 | 2160 | 2150 | 658 |
| 264 | 20250219 | 150700 | 575752680 | 2155 | 2155 | 2155 | 2155 | 148 |
| 265 | 20250219 | 150600 | 575433740 | 2155 | 2155 | 2155 | 2155 | 0 |
| 266 | 20250219 | 150500 | 575433740 | 2155 | 2155 | 2155 | 2155 | 165 |
| 267 | 20250219 | 150400 | 575078165 | 2160 | 2160 | 2160 | 2160 | 182 |
| 268 | 20250219 | 150300 | 574685045 | 2155 | 2155 | 2155 | 2155 | 262 |
| 269 | 20250219 | 150200 | 574120435 | 2165 | 2165 | 2165 | 2165 | 0 |
| 270 | 20250219 | 150100 | 574120435 | 2165 | 2155 | 2165 | 2155 | 847 |
| 271 | 20250219 | 150000 | 572292520 | 2150 | 2150 | 2150 | 2150 | 2464 |
| 272 | 20250219 | 145900 | 566994920 | 2150 | 2150 | 2150 | 2150 | 36 |
| 273 | 20250219 | 145800 | 566917520 | 2145 | 2160 | 2160 | 2145 | 2005 |
| 274 | 20250219 | 145700 | 562607390 | 2155 | 2155 | 2155 | 2155 | 2453 |
| 275 | 20250219 | 145600 | 557321175 | 2150 | 2155 | 2155 | 2150 | 188 |
| 276 | 20250219 | 145500 | 556916560 | 2155 | 2155 | 2155 | 2155 | 0 |
| 277 | 20250219 | 145400 | 556916560 | 2155 | 2155 | 2155 | 2155 | 0 |
| 278 | 20250219 | 145300 | 556916560 | 2155 | 2155 | 2155 | 2155 | 4 |
| 279 | 20250219 | 145200 | 556907940 | 2155 | 2155 | 2155 | 2155 | 10 |
| 280 | 20250219 | 145100 | 556886390 | 2150 | 2150 | 2150 | 2150 | 304 |
| 281 | 20250219 | 145000 | 556232790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 282 | 20250219 | 144900 | 556232790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 283 | 20250219 | 144800 | 556232790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 284 | 20250219 | 144700 | 556232790 | 2150 | 2150 | 2150 | 2150 | 10 |
| 285 | 20250219 | 144600 | 556211290 | 2150 | 2150 | 2155 | 2150 | 2782 |
| 286 | 20250219 | 144500 | 550219990 | 2150 | 2150 | 2150 | 2150 | 0 |
| 287 | 20250219 | 144400 | 550219990 | 2150 | 2150 | 2150 | 2150 | 0 |
| 288 | 20250219 | 144300 | 550219990 | 2150 | 2150 | 2150 | 2150 | 0 |
| 289 | 20250219 | 144200 | 550219990 | 2150 | 2145 | 2150 | 2145 | 4132 |
| 290 | 20250219 | 144100 | 541336690 | 2145 | 2145 | 2145 | 2145 | 3576 |
| 291 | 20250219 | 144000 | 533666170 | 2140 | 2140 | 2140 | 2140 | 0 |
| 292 | 20250219 | 143900 | 533666170 | 2140 | 2145 | 2145 | 2140 | 3275 |
| 293 | 20250219 | 143800 | 526651295 | 2145 | 2145 | 2145 | 2145 | 984 |
| 294 | 20250219 | 143700 | 524540615 | 2140 | 2145 | 2145 | 2140 | 7 |
| 295 | 20250219 | 143600 | 524525625 | 2145 | 2145 | 2145 | 2145 | 0 |
| 296 | 20250219 | 143500 | 524525625 | 2145 | 2145 | 2145 | 2145 | 3124 |
| 297 | 20250219 | 143400 | 517824645 | 2145 | 2145 | 2145 | 2145 | 100 |
| 298 | 20250219 | 143300 | 517610145 | 2140 | 2140 | 2140 | 2140 | 0 |
| 299 | 20250219 | 143200 | 517610145 | 2140 | 2140 | 2140 | 2140 | 300 |
| 300 | 20250219 | 143100 | 516968145 | 2140 | 2140 | 2140 | 2140 | 60 |
| 301 | 20250219 | 143000 | 516839745 | 2145 | 2145 | 2145 | 2145 | 35 |
| 302 | 20250219 | 142900 | 516764670 | 2145 | 2150 | 2150 | 2145 | 185 |
| 303 | 20250219 | 142800 | 516366935 | 2145 | 2145 | 2145 | 2145 | 0 |
| 304 | 20250219 | 142700 | 516366935 | 2145 | 2145 | 2145 | 2145 | 0 |
| 305 | 20250219 | 142600 | 516366935 | 2145 | 2145 | 2145 | 2145 | 2 |
| 306 | 20250219 | 142500 | 516362645 | 2140 | 2150 | 2150 | 2140 | 307 |
| 307 | 20250219 | 142400 | 515705615 | 2150 | 2150 | 2150 | 2150 | 233 |
| 308 | 20250219 | 142300 | 515204665 | 2140 | 2150 | 2150 | 2140 | 52 |
| 309 | 20250219 | 142200 | 515093375 | 2145 | 2145 | 2145 | 2145 | 1357 |
| 310 | 20250219 | 142100 | 512182610 | 2145 | 2145 | 2145 | 2145 | 530 |
| 311 | 20250219 | 142000 | 511045760 | 2150 | 2150 | 2150 | 2150 | 10 |
| 312 | 20250219 | 141900 | 511024260 | 2145 | 2145 | 2145 | 2145 | 0 |
| 313 | 20250219 | 141800 | 511024260 | 2145 | 2145 | 2145 | 2145 | 285 |
| 314 | 20250219 | 141700 | 510412935 | 2145 | 2145 | 2145 | 2145 | 0 |
| 315 | 20250219 | 141600 | 510412935 | 2145 | 2145 | 2145 | 2145 | 0 |
| 316 | 20250219 | 141500 | 510412935 | 2145 | 2145 | 2145 | 2145 | 0 |
| 317 | 20250219 | 141400 | 510412935 | 2145 | 2145 | 2145 | 2145 | 500 |
| 318 | 20250219 | 141300 | 509340435 | 2145 | 2145 | 2145 | 2145 | 1000 |
| 319 | 20250219 | 141200 | 507195435 | 2145 | 2145 | 2145 | 2145 | 0 |
| 320 | 20250219 | 141100 | 507195435 | 2145 | 2145 | 2145 | 2145 | 2646 |
| 321 | 20250219 | 141000 | 501519765 | 2145 | 2150 | 2150 | 2145 | 33 |
| 322 | 20250219 | 140900 | 501448955 | 2145 | 2145 | 2145 | 2145 | 121 |
| 323 | 20250219 | 140800 | 501189410 | 2150 | 2150 | 2150 | 2150 | 0 |
| 324 | 20250219 | 140700 | 501189410 | 2150 | 2150 | 2150 | 2150 | 150 |
| 325 | 20250219 | 140600 | 500866910 | 2145 | 2145 | 2145 | 2145 | 0 |
| 326 | 20250219 | 140500 | 500866910 | 2145 | 2145 | 2145 | 2145 | 365 |
| 327 | 20250219 | 140400 | 500083985 | 2145 | 2150 | 2150 | 2145 | 501 |
| 328 | 20250219 | 140300 | 499006840 | 2150 | 2150 | 2150 | 2150 | 300 |
| 329 | 20250219 | 140200 | 498361840 | 2150 | 2150 | 2150 | 2150 | 10 |
| 330 | 20250219 | 140100 | 498340340 | 2150 | 2150 | 2150 | 2150 | 1325 |
| 331 | 20250219 | 140000 | 495491590 | 2150 | 2145 | 2150 | 2145 | 1896 |
| 332 | 20250219 | 135900 | 491424665 | 2145 | 2145 | 2145 | 2145 | 2496 |
| 333 | 20250219 | 135800 | 486070745 | 2150 | 2150 | 2150 | 2145 | 481 |
| 334 | 20250219 | 135700 | 485038990 | 2145 | 2150 | 2150 | 2145 | 987 |
| 335 | 20250219 | 135600 | 482921375 | 2150 | 2145 | 2150 | 2145 | 2012 |
| 336 | 20250219 | 135500 | 478605575 | 2145 | 2145 | 2145 | 2145 | 7636 |
| 337 | 20250219 | 135400 | 462226355 | 2145 | 2145 | 2145 | 2145 | 0 |
| 338 | 20250219 | 135300 | 462226355 | 2145 | 2145 | 2145 | 2145 | 240 |
| 339 | 20250219 | 135200 | 461711555 | 2150 | 2150 | 2150 | 2150 | 0 |
| 340 | 20250219 | 135100 | 461711555 | 2150 | 2145 | 2150 | 2145 | 600 |
| 341 | 20250219 | 135000 | 460423555 | 2145 | 2145 | 2145 | 2145 | 110 |
| 342 | 20250219 | 134900 | 460187605 | 2145 | 2145 | 2145 | 2145 | 169 |
| 343 | 20250219 | 134800 | 459825100 | 2150 | 2150 | 2150 | 2150 | 565 |
| 344 | 20250219 | 134700 | 458610350 | 2145 | 2145 | 2145 | 2145 | 0 |
| 345 | 20250219 | 134600 | 458610350 | 2145 | 2145 | 2145 | 2145 | 0 |
| 346 | 20250219 | 134500 | 458610350 | 2145 | 2145 | 2145 | 2145 | 0 |
| 347 | 20250219 | 134400 | 458610350 | 2145 | 2145 | 2145 | 2145 | 0 |
| 348 | 20250219 | 134300 | 458610350 | 2145 | 2145 | 2145 | 2145 | 0 |
| 349 | 20250219 | 134200 | 458610350 | 2145 | 2150 | 2150 | 2145 | 7055 |
| 350 | 20250219 | 134100 | 443477100 | 2150 | 2150 | 2150 | 2150 | 0 |
| 351 | 20250219 | 134000 | 443477100 | 2150 | 2150 | 2150 | 2150 | 0 |
| 352 | 20250219 | 133900 | 443477100 | 2150 | 2150 | 2150 | 2150 | 256 |
| 353 | 20250219 | 133800 | 442926700 | 2150 | 2150 | 2150 | 2150 | 0 |
| 354 | 20250219 | 133700 | 442926700 | 2150 | 2150 | 2150 | 2150 | 140 |
| 355 | 20250219 | 133600 | 442625700 | 2155 | 2150 | 2155 | 2150 | 685 |
| 356 | 20250219 | 133500 | 441151025 | 2150 | 2150 | 2150 | 2150 | 280 |
| 357 | 20250219 | 133400 | 440549025 | 2150 | 2150 | 2150 | 2150 | 0 |
| 358 | 20250219 | 133300 | 440549025 | 2150 | 2150 | 2150 | 2150 | 0 |
| 359 | 20250219 | 133200 | 440549025 | 2150 | 2150 | 2150 | 2150 | 4 |
| 360 | 20250219 | 133100 | 440540425 | 2150 | 2150 | 2150 | 2150 | 333 |
| 361 | 20250219 | 133000 | 439824475 | 2150 | 2150 | 2150 | 2150 | 500 |
| 362 | 20250219 | 132900 | 438749475 | 2145 | 2145 | 2145 | 2145 | 0 |
| 363 | 20250219 | 132800 | 438749475 | 2145 | 2145 | 2145 | 2145 | 0 |
| 364 | 20250219 | 132700 | 438749475 | 2145 | 2145 | 2145 | 2145 | 8 |
| 365 | 20250219 | 132600 | 438732315 | 2145 | 2150 | 2150 | 2145 | 473 |
| 366 | 20250219 | 132500 | 437716065 | 2150 | 2150 | 2150 | 2150 | 15 |
| 367 | 20250219 | 132400 | 437683815 | 2150 | 2150 | 2150 | 2150 | 1 |
| 368 | 20250219 | 132300 | 437681665 | 2145 | 2145 | 2145 | 2145 | 0 |
| 369 | 20250219 | 132200 | 437681665 | 2145 | 2150 | 2150 | 2145 | 19 |
| 370 | 20250219 | 132100 | 437640865 | 2145 | 2145 | 2145 | 2145 | 39 |
| 371 | 20250219 | 132000 | 437557210 | 2150 | 2150 | 2150 | 2150 | 0 |
| 372 | 20250219 | 131900 | 437557210 | 2150 | 2150 | 2150 | 2150 | 0 |
| 373 | 20250219 | 131800 | 437557210 | 2150 | 2145 | 2150 | 2145 | 915 |
| 374 | 20250219 | 131700 | 435594530 | 2150 | 2150 | 2150 | 2150 | 0 |
| 375 | 20250219 | 131600 | 435594530 | 2150 | 2145 | 2150 | 2145 | 5007 |
| 376 | 20250219 | 131500 | 424854480 | 2150 | 2150 | 2150 | 2150 | 0 |
| 377 | 20250219 | 131400 | 424854480 | 2150 | 2150 | 2150 | 2150 | 3 |
| 378 | 20250219 | 131300 | 424848030 | 2150 | 2150 | 2150 | 2150 | 1 |
| 379 | 20250219 | 131200 | 424845880 | 2155 | 2155 | 2155 | 2155 | 0 |
| 380 | 20250219 | 131100 | 424845880 | 2155 | 2155 | 2155 | 2155 | 0 |
| 381 | 20250219 | 131000 | 424845880 | 2155 | 2155 | 2155 | 2155 | 0 |
| 382 | 20250219 | 130900 | 424845880 | 2155 | 2155 | 2155 | 2155 | 1 |
| 383 | 20250219 | 130800 | 424843725 | 2145 | 2150 | 2150 | 2145 | 400 |
| 384 | 20250219 | 130700 | 423985720 | 2155 | 2155 | 2155 | 2155 | 2000 |
| 385 | 20250219 | 130600 | 419675720 | 2155 | 2155 | 2155 | 2155 | 0 |
| 386 | 20250219 | 130500 | 419675720 | 2155 | 2150 | 2155 | 2150 | 301 |
| 387 | 20250219 | 130400 | 419028565 | 2145 | 2145 | 2145 | 2145 | 359 |
| 388 | 20250219 | 130300 | 418258510 | 2150 | 2150 | 2150 | 2150 | 47 |
| 389 | 20250219 | 130200 | 418157460 | 2155 | 2155 | 2155 | 2155 | 1 |
| 390 | 20250219 | 130100 | 418155305 | 2155 | 2155 | 2155 | 2155 | 0 |
| 391 | 20250219 | 130000 | 418155305 | 2155 | 2150 | 2155 | 2145 | 768 |
| 392 | 20250219 | 125900 | 416504525 | 2155 | 2155 | 2155 | 2155 | 0 |
| 393 | 20250219 | 125800 | 416504525 | 2155 | 2155 | 2155 | 2155 | 0 |
| 394 | 20250219 | 125700 | 416504525 | 2155 | 2155 | 2155 | 2155 | 0 |
| 395 | 20250219 | 125600 | 416504525 | 2155 | 2155 | 2155 | 2155 | 5 |
| 396 | 20250219 | 125500 | 416493750 | 2155 | 2155 | 2155 | 2155 | 0 |
| 397 | 20250219 | 125400 | 416493750 | 2155 | 2150 | 2155 | 2145 | 6 |
| 398 | 20250219 | 125300 | 416480850 | 2150 | 2150 | 2155 | 2150 | 1609 |
| 399 | 20250219 | 125200 | 413021495 | 2150 | 2150 | 2150 | 2150 | 0 |
| 400 | 20250219 | 125100 | 413021495 | 2150 | 2150 | 2150 | 2145 | 329 |
| 401 | 20250219 | 125000 | 412314565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 402 | 20250219 | 124900 | 412314565 | 2150 | 2150 | 2150 | 2150 | 1126 |
| 403 | 20250219 | 124800 | 409893665 | 2150 | 2155 | 2155 | 2150 | 51 |
| 404 | 20250219 | 124700 | 409783910 | 2145 | 2145 | 2145 | 2145 | 0 |
| 405 | 20250219 | 124600 | 409783910 | 2145 | 2145 | 2145 | 2145 | 0 |
| 406 | 20250219 | 124500 | 409783910 | 2145 | 2145 | 2145 | 2145 | 556 |
| 407 | 20250219 | 124400 | 408591290 | 2145 | 2145 | 2150 | 2145 | 710 |
| 408 | 20250219 | 124300 | 407068335 | 2150 | 2150 | 2150 | 2150 | 61 |
| 409 | 20250219 | 124200 | 406937185 | 2145 | 2145 | 2145 | 2145 | 0 |
| 410 | 20250219 | 124100 | 406937185 | 2145 | 2150 | 2150 | 2145 | 1451 |
| 411 | 20250219 | 124000 | 403817540 | 2150 | 2150 | 2150 | 2150 | 44 |
| 412 | 20250219 | 123900 | 403722940 | 2150 | 2155 | 2155 | 2150 | 6 |
| 413 | 20250219 | 123800 | 403710015 | 2150 | 2150 | 2160 | 2150 | 254 |
| 414 | 20250219 | 123700 | 403161415 | 2150 | 2150 | 2150 | 2150 | 0 |
| 415 | 20250219 | 123600 | 403161415 | 2150 | 2155 | 2155 | 2150 | 2 |
| 416 | 20250219 | 123500 | 403157110 | 2150 | 2150 | 2150 | 2150 | 0 |
| 417 | 20250219 | 123400 | 403157110 | 2150 | 2150 | 2150 | 2150 | 6 |
| 418 | 20250219 | 123300 | 403144210 | 2155 | 2155 | 2155 | 2155 | 572 |
| 419 | 20250219 | 123200 | 401911550 | 2155 | 2160 | 2160 | 2155 | 1812 |
| 420 | 20250219 | 123100 | 398000955 | 2180 | 2150 | 2180 | 2150 | 11760 |
| 421 | 20250219 | 123000 | 372502405 | 2145 | 2145 | 2145 | 2145 | 90 |
| 422 | 20250219 | 122900 | 372309355 | 2150 | 2150 | 2150 | 2145 | 502 |
| 423 | 20250219 | 122800 | 371232555 | 2145 | 2145 | 2145 | 2145 | 67 |
| 424 | 20250219 | 122700 | 371088840 | 2145 | 2140 | 2145 | 2140 | 321 |
| 425 | 20250219 | 122600 | 370401395 | 2145 | 2145 | 2145 | 2145 | 32 |
| 426 | 20250219 | 122500 | 370332755 | 2145 | 2145 | 2145 | 2145 | 0 |
| 427 | 20250219 | 122400 | 370332755 | 2145 | 2145 | 2145 | 2145 | 87 |
| 428 | 20250219 | 122300 | 370146140 | 2145 | 2145 | 2145 | 2145 | 0 |
| 429 | 20250219 | 122200 | 370146140 | 2145 | 2145 | 2145 | 2145 | 0 |
| 430 | 20250219 | 122100 | 370146140 | 2145 | 2145 | 2145 | 2145 | 0 |
| 431 | 20250219 | 122000 | 370146140 | 2145 | 2145 | 2145 | 2145 | 1 |
| 432 | 20250219 | 121900 | 370143995 | 2145 | 2145 | 2145 | 2145 | 1 |
| 433 | 20250219 | 121800 | 370141850 | 2145 | 2145 | 2145 | 2145 | 80 |
| 434 | 20250219 | 121700 | 369970250 | 2145 | 2145 | 2145 | 2140 | 300 |
| 435 | 20250219 | 121600 | 369326800 | 2145 | 2150 | 2150 | 2145 | 21 |
| 436 | 20250219 | 121500 | 369281750 | 2145 | 2150 | 2150 | 2145 | 1056 |
| 437 | 20250219 | 121400 | 367016625 | 2145 | 2140 | 2145 | 2140 | 197 |
| 438 | 20250219 | 121300 | 366594235 | 2150 | 2145 | 2150 | 2145 | 2014 |
| 439 | 20250219 | 121200 | 362274200 | 2150 | 2150 | 2150 | 2150 | 0 |
| 440 | 20250219 | 121100 | 362274200 | 2150 | 2150 | 2150 | 2150 | 0 |
| 441 | 20250219 | 121000 | 362274200 | 2150 | 2150 | 2150 | 2150 | 0 |
| 442 | 20250219 | 120900 | 362274200 | 2150 | 2150 | 2150 | 2150 | 2 |
| 443 | 20250219 | 120800 | 362269900 | 2145 | 2145 | 2150 | 2145 | 123 |
| 444 | 20250219 | 120700 | 362006060 | 2145 | 2145 | 2145 | 2145 | 0 |
| 445 | 20250219 | 120600 | 362006060 | 2145 | 2140 | 2145 | 2140 | 51 |
| 446 | 20250219 | 120500 | 361896915 | 2145 | 2145 | 2145 | 2145 | 0 |
| 447 | 20250219 | 120400 | 361896915 | 2145 | 2145 | 2145 | 2145 | 2 |
| 448 | 20250219 | 120300 | 361892625 | 2145 | 2140 | 2145 | 2140 | 101 |
| 449 | 20250219 | 120200 | 361676480 | 2140 | 2140 | 2140 | 2140 | 94 |
| 450 | 20250219 | 120100 | 361475320 | 2145 | 2145 | 2145 | 2145 | 1 |
| 451 | 20250219 | 120000 | 361473175 | 2145 | 2145 | 2145 | 2145 | 0 |
| 452 | 20250219 | 115900 | 361473175 | 2145 | 2145 | 2145 | 2145 | 2 |
| 453 | 20250219 | 115800 | 361468885 | 2145 | 2145 | 2145 | 2145 | 133 |
| 454 | 20250219 | 115700 | 361183600 | 2145 | 2145 | 2145 | 2145 | 20 |
| 455 | 20250219 | 115600 | 361140700 | 2145 | 2145 | 2145 | 2145 | 12 |
| 456 | 20250219 | 115500 | 361114960 | 2145 | 2145 | 2145 | 2140 | 247 |
| 457 | 20250219 | 115400 | 360586345 | 2145 | 2150 | 2150 | 2145 | 2227 |
| 458 | 20250219 | 115300 | 355809340 | 2155 | 2155 | 2155 | 2155 | 1 |
| 459 | 20250219 | 115200 | 355807185 | 2155 | 2155 | 2155 | 2155 | 0 |
| 460 | 20250219 | 115100 | 355807185 | 2155 | 2155 | 2155 | 2155 | 1 |
| 461 | 20250219 | 115000 | 355805030 | 2155 | 2155 | 2155 | 2155 | 0 |
| 462 | 20250219 | 114900 | 355805030 | 2155 | 2155 | 2155 | 2155 | 0 |
| 463 | 20250219 | 114800 | 355805030 | 2155 | 2155 | 2155 | 2155 | 1 |
| 464 | 20250219 | 114700 | 355802875 | 2150 | 2150 | 2150 | 2150 | 2328 |
| 465 | 20250219 | 114600 | 350797675 | 2150 | 2150 | 2150 | 2150 | 0 |
| 466 | 20250219 | 114500 | 350797675 | 2150 | 2150 | 2150 | 2150 | 0 |
| 467 | 20250219 | 114400 | 350797675 | 2150 | 2150 | 2150 | 2150 | 30 |
| 468 | 20250219 | 114300 | 350733175 | 2150 | 2145 | 2150 | 2145 | 2 |
| 469 | 20250219 | 114200 | 350728880 | 2145 | 2140 | 2145 | 2140 | 1099 |
| 470 | 20250219 | 114100 | 348376520 | 2145 | 2145 | 2145 | 2145 | 1 |
| 471 | 20250219 | 114000 | 348374375 | 2150 | 2150 | 2150 | 2150 | 6 |
| 472 | 20250219 | 113900 | 348361475 | 2150 | 2150 | 2150 | 2140 | 1202 |
| 473 | 20250219 | 113800 | 345783250 | 2150 | 2150 | 2150 | 2150 | 20 |
| 474 | 20250219 | 113700 | 345740250 | 2150 | 2150 | 2150 | 2150 | 0 |
| 475 | 20250219 | 113600 | 345740250 | 2150 | 2145 | 2150 | 2145 | 5 |
| 476 | 20250219 | 113500 | 345729520 | 2150 | 2150 | 2150 | 2150 | 0 |
| 477 | 20250219 | 113400 | 345729520 | 2150 | 2150 | 2150 | 2150 | 10 |
| 478 | 20250219 | 113300 | 345708020 | 2145 | 2145 | 2145 | 2145 | 177 |
| 479 | 20250219 | 113200 | 345328355 | 2150 | 2150 | 2150 | 2150 | 1 |
| 480 | 20250219 | 113100 | 345326205 | 2150 | 2150 | 2150 | 2150 | 0 |
| 481 | 20250219 | 113000 | 345326205 | 2150 | 2150 | 2150 | 2150 | 0 |
| 482 | 20250219 | 112900 | 345326205 | 2150 | 2150 | 2150 | 2150 | 1 |
| 483 | 20250219 | 112800 | 345324055 | 2150 | 2150 | 2150 | 2150 | 0 |
| 484 | 20250219 | 112700 | 345324055 | 2150 | 2150 | 2150 | 2150 | 1 |
| 485 | 20250219 | 112600 | 345321905 | 2145 | 2150 | 2150 | 2145 | 361 |
| 486 | 20250219 | 112500 | 344546325 | 2150 | 2150 | 2150 | 2150 | 5 |
| 487 | 20250219 | 112400 | 344535575 | 2145 | 2145 | 2145 | 2145 | 551 |
| 488 | 20250219 | 112300 | 343353680 | 2150 | 2150 | 2150 | 2150 | 0 |
| 489 | 20250219 | 112200 | 343353680 | 2150 | 2145 | 2150 | 2145 | 1443 |
| 490 | 20250219 | 112100 | 340258440 | 2145 | 2140 | 2145 | 2140 | 3097 |
| 491 | 20250219 | 112000 | 333630625 | 2140 | 2140 | 2140 | 2140 | 55 |
| 492 | 20250219 | 111900 | 333512925 | 2145 | 2145 | 2145 | 2145 | 111 |
| 493 | 20250219 | 111800 | 333274830 | 2140 | 2140 | 2140 | 2140 | 1068 |
| 494 | 20250219 | 111700 | 330989310 | 2140 | 2140 | 2140 | 2140 | 999 |
| 495 | 20250219 | 111600 | 328851450 | 2140 | 2140 | 2140 | 2140 | 34 |
| 496 | 20250219 | 111500 | 328778690 | 2140 | 2140 | 2140 | 2140 | 300 |
| 497 | 20250219 | 111400 | 328136690 | 2145 | 2145 | 2145 | 2145 | 546 |
| 498 | 20250219 | 111300 | 326965520 | 2140 | 2140 | 2140 | 2140 | 0 |
| 499 | 20250219 | 111200 | 326965520 | 2140 | 2140 | 2140 | 2140 | 1 |
| 500 | 20250219 | 111100 | 326963380 | 2145 | 2145 | 2145 | 2145 | 107 |
| 501 | 20250219 | 111000 | 326733865 | 2145 | 2145 | 2145 | 2145 | 2375 |
| 502 | 20250219 | 110900 | 321639490 | 2145 | 2145 | 2145 | 2145 | 40 |
| 503 | 20250219 | 110800 | 321553690 | 2145 | 2140 | 2145 | 2140 | 505 |
| 504 | 20250219 | 110700 | 320470665 | 2140 | 2145 | 2145 | 2140 | 391 |
| 505 | 20250219 | 110600 | 319633920 | 2140 | 2145 | 2145 | 2140 | 501 |
| 506 | 20250219 | 110500 | 318561775 | 2145 | 2145 | 2145 | 2145 | 0 |
| 507 | 20250219 | 110400 | 318561775 | 2145 | 2145 | 2145 | 2145 | 1 |
| 508 | 20250219 | 110300 | 318559630 | 2145 | 2145 | 2145 | 2145 | 2070 |
| 509 | 20250219 | 110200 | 314119480 | 2145 | 2145 | 2145 | 2145 | 0 |
| 510 | 20250219 | 110100 | 314119480 | 2145 | 2145 | 2145 | 2145 | 0 |
| 511 | 20250219 | 110000 | 314119480 | 2145 | 2145 | 2145 | 2145 | 92 |
| 512 | 20250219 | 105900 | 313922140 | 2145 | 2145 | 2145 | 2145 | 0 |
| 513 | 20250219 | 105800 | 313922140 | 2145 | 2145 | 2145 | 2145 | 101 |
| 514 | 20250219 | 105700 | 313705495 | 2140 | 2145 | 2145 | 2140 | 501 |
| 515 | 20250219 | 105600 | 312630855 | 2145 | 2145 | 2145 | 2145 | 9 |
| 516 | 20250219 | 105500 | 312611550 | 2145 | 2140 | 2145 | 2140 | 1372 |
| 517 | 20250219 | 105400 | 309675430 | 2145 | 2145 | 2145 | 2145 | 945 |
| 518 | 20250219 | 105300 | 307648405 | 2145 | 2145 | 2145 | 2145 | 66 |
| 519 | 20250219 | 105200 | 307506835 | 2140 | 2140 | 2140 | 2140 | 0 |
| 520 | 20250219 | 105100 | 307506835 | 2140 | 2140 | 2140 | 2140 | 0 |
| 521 | 20250219 | 105000 | 307506835 | 2140 | 2140 | 2140 | 2140 | 0 |
| 522 | 20250219 | 104900 | 307506835 | 2140 | 2140 | 2140 | 2140 | 99 |
| 523 | 20250219 | 104800 | 307294975 | 2150 | 2140 | 2150 | 2140 | 728 |
| 524 | 20250219 | 104700 | 305736775 | 2150 | 2150 | 2150 | 2150 | 250 |
| 525 | 20250219 | 104600 | 305199275 | 2140 | 2140 | 2140 | 2140 | 0 |
| 526 | 20250219 | 104500 | 305199275 | 2140 | 2140 | 2140 | 2140 | 419 |
| 527 | 20250219 | 104400 | 304302615 | 2140 | 2140 | 2140 | 2140 | 1 |
| 528 | 20250219 | 104300 | 304300475 | 2140 | 2140 | 2140 | 2140 | 500 |
| 529 | 20250219 | 104200 | 303230475 | 2140 | 2140 | 2140 | 2140 | 111 |
| 530 | 20250219 | 104100 | 302992935 | 2140 | 2150 | 2150 | 2140 | 2105 |
| 531 | 20250219 | 104000 | 298488185 | 2150 | 2140 | 2150 | 2140 | 931 |
| 532 | 20250219 | 103900 | 296495795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 533 | 20250219 | 103800 | 296495795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 534 | 20250219 | 103700 | 296495795 | 2150 | 2150 | 2150 | 2150 | 3 |
| 535 | 20250219 | 103600 | 296489345 | 2140 | 2135 | 2150 | 2135 | 4303 |
| 536 | 20250219 | 103500 | 287281580 | 2150 | 2140 | 2150 | 2140 | 45 |
| 537 | 20250219 | 103400 | 287185230 | 2140 | 2140 | 2140 | 2140 | 10 |
| 538 | 20250219 | 103300 | 287163830 | 2140 | 2140 | 2140 | 2135 | 3180 |
| 539 | 20250219 | 103200 | 280361235 | 2140 | 2140 | 2140 | 2140 | 671 |
| 540 | 20250219 | 103100 | 278925295 | 2145 | 2145 | 2145 | 2145 | 315 |
| 541 | 20250219 | 103000 | 278249620 | 2155 | 2140 | 2155 | 2140 | 2541 |
| 542 | 20250219 | 102900 | 272811115 | 2140 | 2140 | 2140 | 2140 | 10 |
| 543 | 20250219 | 102800 | 272789715 | 2140 | 2140 | 2140 | 2140 | 650 |
| 544 | 20250219 | 102700 | 271398715 | 2140 | 2140 | 2140 | 2140 | 2 |
| 545 | 20250219 | 102600 | 271394435 | 2140 | 2150 | 2160 | 2140 | 4736 |
| 546 | 20250219 | 102500 | 261244245 | 2160 | 2160 | 2160 | 2160 | 1 |
| 547 | 20250219 | 102400 | 261242085 | 2145 | 2145 | 2145 | 2145 | 0 |
| 548 | 20250219 | 102300 | 261242085 | 2145 | 2155 | 2155 | 2145 | 7797 |
| 549 | 20250219 | 102200 | 244485960 | 2155 | 2155 | 2155 | 2155 | 0 |
| 550 | 20250219 | 102100 | 244485960 | 2155 | 2155 | 2155 | 2155 | 200 |
| 551 | 20250219 | 102000 | 244054960 | 2155 | 2150 | 2155 | 2150 | 503 |
| 552 | 20250219 | 101900 | 242973495 | 2150 | 2150 | 2150 | 2150 | 0 |
| 553 | 20250219 | 101800 | 242973495 | 2150 | 2150 | 2150 | 2150 | 5060 |
| 554 | 20250219 | 101700 | 232094495 | 2150 | 2145 | 2150 | 2145 | 848 |
| 555 | 20250219 | 101600 | 230275525 | 2150 | 2155 | 2155 | 2150 | 5617 |
| 556 | 20250219 | 101500 | 218193975 | 2160 | 2160 | 2160 | 2160 | 1 |
| 557 | 20250219 | 101400 | 218191815 | 2155 | 2155 | 2155 | 2155 | 8 |
| 558 | 20250219 | 101300 | 218174575 | 2155 | 2155 | 2155 | 2155 | 73 |
| 559 | 20250219 | 101200 | 218017260 | 2155 | 2155 | 2155 | 2155 | 511 |
| 560 | 20250219 | 101100 | 216916055 | 2155 | 2155 | 2155 | 2155 | 44 |
| 561 | 20250219 | 101000 | 216821235 | 2150 | 2150 | 2150 | 2150 | 250 |
| 562 | 20250219 | 100900 | 216283735 | 2155 | 2155 | 2155 | 2155 | 500 |
| 563 | 20250219 | 100800 | 215206235 | 2155 | 2155 | 2155 | 2155 | 1 |
| 564 | 20250219 | 100700 | 215204080 | 2155 | 2150 | 2155 | 2150 | 74 |
| 565 | 20250219 | 100600 | 215044640 | 2160 | 2160 | 2160 | 2160 | 14 |
| 566 | 20250219 | 100500 | 215014400 | 2160 | 2155 | 2160 | 2155 | 153 |
| 567 | 20250219 | 100400 | 214684680 | 2155 | 2150 | 2155 | 2145 | 3882 |
| 568 | 20250219 | 100300 | 206342750 | 2150 | 2145 | 2150 | 2145 | 312 |
| 569 | 20250219 | 100200 | 205673395 | 2145 | 2145 | 2145 | 2145 | 879 |
| 570 | 20250219 | 100100 | 203787940 | 2150 | 2150 | 2150 | 2150 | 11 |
| 571 | 20250219 | 100000 | 203764290 | 2150 | 2150 | 2150 | 2150 | 0 |
| 572 | 20250219 | 095900 | 203764290 | 2150 | 2150 | 2150 | 2150 | 41 |
| 573 | 20250219 | 095800 | 203676140 | 2150 | 2150 | 2160 | 2150 | 3292 |
| 574 | 20250219 | 095700 | 196598330 | 2160 | 2160 | 2160 | 2160 | 0 |
| 575 | 20250219 | 095600 | 196598330 | 2160 | 2155 | 2160 | 2155 | 367 |
| 576 | 20250219 | 095500 | 195807285 | 2155 | 2155 | 2155 | 2150 | 338 |
| 577 | 20250219 | 095400 | 195079575 | 2155 | 2150 | 2155 | 2150 | 101 |
| 578 | 20250219 | 095300 | 194862420 | 2155 | 2155 | 2155 | 2155 | 20 |
| 579 | 20250219 | 095200 | 194819320 | 2155 | 2155 | 2155 | 2155 | 0 |
| 580 | 20250219 | 095100 | 194819320 | 2155 | 2155 | 2155 | 2155 | 6 |
| 581 | 20250219 | 095000 | 194806390 | 2155 | 2155 | 2155 | 2145 | 105 |
| 582 | 20250219 | 094900 | 194581025 | 2150 | 2150 | 2155 | 2150 | 3231 |
| 583 | 20250219 | 094800 | 187634120 | 2150 | 2150 | 2150 | 2150 | 21 |
| 584 | 20250219 | 094700 | 187588970 | 2150 | 2155 | 2155 | 2150 | 8 |
| 585 | 20250219 | 094600 | 187571740 | 2155 | 2160 | 2160 | 2155 | 3057 |
| 586 | 20250219 | 094500 | 180983530 | 2160 | 2160 | 2160 | 2160 | 80 |
| 587 | 20250219 | 094400 | 180810730 | 2160 | 2155 | 2160 | 2155 | 147 |
| 588 | 20250219 | 094300 | 180493940 | 2145 | 2150 | 2150 | 2145 | 636 |
| 589 | 20250219 | 094200 | 179128705 | 2150 | 2150 | 2150 | 2145 | 1635 |
| 590 | 20250219 | 094100 | 175618085 | 2150 | 2150 | 2155 | 2150 | 3902 |
| 591 | 20250219 | 094000 | 167226885 | 2150 | 2150 | 2155 | 2150 | 827 |
| 592 | 20250219 | 093900 | 165447475 | 2150 | 2155 | 2155 | 2145 | 13252 |
| 593 | 20250219 | 093800 | 136957680 | 2155 | 2155 | 2155 | 2155 | 3581 |
| 594 | 20250219 | 093700 | 129240625 | 2155 | 2160 | 2160 | 2155 | 742 |
| 595 | 20250219 | 093600 | 127641610 | 2160 | 2160 | 2160 | 2160 | 1 |
| 596 | 20250219 | 093500 | 127639450 | 2160 | 2160 | 2160 | 2160 | 0 |
| 597 | 20250219 | 093400 | 127639450 | 2160 | 2155 | 2160 | 2155 | 233 |
| 598 | 20250219 | 093300 | 127136205 | 2155 | 2155 | 2155 | 2155 | 7 |
| 599 | 20250219 | 093200 | 127121120 | 2160 | 2160 | 2160 | 2155 | 333 |
| 600 | 20250219 | 093100 | 126402915 | 2160 | 2160 | 2160 | 2160 | 113 |
| 601 | 20250219 | 093000 | 126158835 | 2160 | 2155 | 2160 | 2155 | 5617 |
| 602 | 20250219 | 092900 | 114053940 | 2160 | 2160 | 2165 | 2155 | 2459 |
| 603 | 20250219 | 092800 | 108750900 | 2160 | 2160 | 2165 | 2160 | 159 |
| 604 | 20250219 | 092700 | 108407455 | 2160 | 2170 | 2170 | 2160 | 2459 |
| 605 | 20250219 | 092600 | 103095525 | 2170 | 2165 | 2170 | 2155 | 10404 |
| 606 | 20250219 | 092500 | 80605670 | 2175 | 2175 | 2175 | 2175 | 0 |
| 607 | 20250219 | 092400 | 80605670 | 2175 | 2175 | 2175 | 2175 | 10 |
| 608 | 20250219 | 092300 | 80583920 | 2175 | 2175 | 2175 | 2175 | 0 |
| 609 | 20250219 | 092200 | 80583920 | 2175 | 2175 | 2175 | 2175 | 462 |
| 610 | 20250219 | 092100 | 79579070 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 611 | 20250219 | 092000 | 77404070 | 2160 | 2165 | 2165 | 2160 | 18 |
| 612 | 20250219 | 091900 | 77365105 | 2160 | 2170 | 2175 | 2160 | 739 |
| 613 | 20250219 | 091800 | 75765005 | 2165 | 2165 | 2165 | 2165 | 300 |
| 614 | 20250219 | 091700 | 75115505 | 2160 | 2160 | 2160 | 2160 | 1101 |
| 615 | 20250219 | 091600 | 72737345 | 2160 | 2175 | 2175 | 2160 | 13499 |
| 616 | 20250219 | 091500 | 43549150 | 2175 | 2175 | 2175 | 2175 | 15 |
| 617 | 20250219 | 091400 | 43516525 | 2170 | 2170 | 2175 | 2170 | 1006 |
| 618 | 20250219 | 091300 | 41333320 | 2170 | 2175 | 2175 | 2170 | 5007 |
| 619 | 20250219 | 091200 | 30468095 | 2175 | 2175 | 2175 | 2175 | 230 |
| 620 | 20250219 | 091100 | 29967845 | 2170 | 2170 | 2170 | 2170 | 1016 |
| 621 | 20250219 | 091000 | 27763125 | 2175 | 2185 | 2185 | 2175 | 2162 |
| 622 | 20250219 | 090900 | 23060705 | 2190 | 2185 | 2190 | 2175 | 21 |
| 623 | 20250219 | 090800 | 23014800 | 2185 | 2190 | 2190 | 2185 | 64 |
| 624 | 20250219 | 090700 | 22874955 | 2190 | 2190 | 2190 | 2190 | 4 |
| 625 | 20250219 | 090600 | 22866195 | 2190 | 2180 | 2190 | 2170 | 2916 |
| 626 | 20250219 | 090500 | 16524245 | 2180 | 2180 | 2180 | 2180 | 1 |
| 627 | 20250219 | 090400 | 16522065 | 2175 | 2175 | 2175 | 2175 | 45 |
| 628 | 20250219 | 090300 | 16424190 | 2175 | 2190 | 2190 | 2175 | 60 |
| 629 | 20250219 | 090200 | 16292940 | 2190 | 2190 | 2190 | 2190 | 246 |
| 630 | 20250219 | 090100 | 15754200 | 2175 | 2180 | 2180 | 2175 | 1807 |
| 631 | 20250219 | 090000 | 11822975 | 2200 | 2200 | 2200 | 2180 | 5194 |