30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 2547 |
| 3 | 20250219 | 191800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 4 | 20250219 | 191700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 5 | 20250219 | 191600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 6 | 20250219 | 191500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 7 | 20250219 | 191400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 8 | 20250219 | 191300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 9 | 20250219 | 191200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 10 | 20250219 | 191100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 11 | 20250219 | 191000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 12 | 20250219 | 190900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 13 | 20250219 | 190800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 14 | 20250219 | 190700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 15 | 20250219 | 190600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 16 | 20250219 | 190500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 17 | 20250219 | 190400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 18 | 20250219 | 190300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 19 | 20250219 | 190200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 20 | 20250219 | 190100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 21 | 20250219 | 190000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 22 | 20250219 | 185900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 23 | 20250219 | 185800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 24 | 20250219 | 185700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 25 | 20250219 | 185600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 26 | 20250219 | 185500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 27 | 20250219 | 185400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 28 | 20250219 | 185300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 29 | 20250219 | 185200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 30 | 20250219 | 185100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 31 | 20250219 | 185000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 32 | 20250219 | 184900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 2547 |
| 33 | 20250219 | 184800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 34 | 20250219 | 184700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 35 | 20250219 | 184600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 36 | 20250219 | 184500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 37 | 20250219 | 184400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 38 | 20250219 | 184300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 39 | 20250219 | 184200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 40 | 20250219 | 184100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 41 | 20250219 | 184000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 42 | 20250219 | 183900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 43 | 20250219 | 183800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 44 | 20250219 | 183700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 45 | 20250219 | 183600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 46 | 20250219 | 183500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 47 | 20250219 | 183400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 48 | 20250219 | 183300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 49 | 20250219 | 183200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 50 | 20250219 | 183100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 51 | 20250219 | 183000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 52 | 20250219 | 182900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 53 | 20250219 | 182800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 54 | 20250219 | 182700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 55 | 20250219 | 182600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 56 | 20250219 | 182500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 57 | 20250219 | 182400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 58 | 20250219 | 182300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 59 | 20250219 | 182200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 60 | 20250219 | 182100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 61 | 20250219 | 182000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 62 | 20250219 | 181900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 2547 |
| 63 | 20250219 | 181800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 64 | 20250219 | 181700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 65 | 20250219 | 181600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 66 | 20250219 | 181500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 67 | 20250219 | 181400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 68 | 20250219 | 181300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 69 | 20250219 | 181200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 70 | 20250219 | 181100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 71 | 20250219 | 181000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 72 | 20250219 | 180900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 73 | 20250219 | 180800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 74 | 20250219 | 180700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 75 | 20250219 | 180600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 76 | 20250219 | 180500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 77 | 20250219 | 180400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 78 | 20250219 | 180300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 79 | 20250219 | 180200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 80 | 20250219 | 180100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 81 | 20250219 | 180000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 82 | 20250219 | 175900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 83 | 20250219 | 175800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 84 | 20250219 | 175700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 85 | 20250219 | 175600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 86 | 20250219 | 175500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 87 | 20250219 | 175400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 88 | 20250219 | 175300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 89 | 20250219 | 175200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 90 | 20250219 | 175100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 91 | 20250219 | 175000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 92 | 20250219 | 174900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 2547 |
| 93 | 20250219 | 174800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 94 | 20250219 | 174700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 95 | 20250219 | 174600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 96 | 20250219 | 174500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 97 | 20250219 | 174400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 98 | 20250219 | 174300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 99 | 20250219 | 174200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 100 | 20250219 | 174100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 101 | 20250219 | 174000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 102 | 20250219 | 173900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 103 | 20250219 | 173800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 104 | 20250219 | 173700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 105 | 20250219 | 173600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 106 | 20250219 | 173500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 107 | 20250219 | 173400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 108 | 20250219 | 173300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 109 | 20250219 | 173200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 110 | 20250219 | 173100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 111 | 20250219 | 173000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 112 | 20250219 | 172900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 113 | 20250219 | 172800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 114 | 20250219 | 172700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 115 | 20250219 | 172600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 116 | 20250219 | 172500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 117 | 20250219 | 172400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 118 | 20250219 | 172300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 119 | 20250219 | 172200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 120 | 20250219 | 172100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 121 | 20250219 | 172000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 122 | 20250219 | 171900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 2547 |
| 123 | 20250219 | 171800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 124 | 20250219 | 171700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 125 | 20250219 | 171600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 126 | 20250219 | 171500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 127 | 20250219 | 171400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 128 | 20250219 | 171300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 129 | 20250219 | 171200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 130 | 20250219 | 171100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 131 | 20250219 | 171000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 132 | 20250219 | 170900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 133 | 20250219 | 170800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 134 | 20250219 | 170700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 135 | 20250219 | 170600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 136 | 20250219 | 170500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 137 | 20250219 | 170400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 138 | 20250219 | 170300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 139 | 20250219 | 170200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 140 | 20250219 | 170100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 141 | 20250219 | 170000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 142 | 20250219 | 165900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 143 | 20250219 | 165800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 144 | 20250219 | 165700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 145 | 20250219 | 165600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 146 | 20250219 | 165500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 147 | 20250219 | 165400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 148 | 20250219 | 165300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 149 | 20250219 | 165200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 150 | 20250219 | 165100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 151 | 20250219 | 165000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 152 | 20250219 | 164900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 2547 |
| 153 | 20250219 | 164800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 154 | 20250219 | 164700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 155 | 20250219 | 164600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 156 | 20250219 | 164500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 157 | 20250219 | 164400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 158 | 20250219 | 164300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 159 | 20250219 | 164200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 160 | 20250219 | 164100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 161 | 20250219 | 164000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 162 | 20250219 | 163900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 163 | 20250219 | 163800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 164 | 20250219 | 163700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 165 | 20250219 | 163600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 166 | 20250219 | 163500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 167 | 20250219 | 163400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 168 | 20250219 | 163300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 169 | 20250219 | 163200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 170 | 20250219 | 163100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 171 | 20250219 | 163000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 172 | 20250219 | 162900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 173 | 20250219 | 162800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 174 | 20250219 | 162700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 175 | 20250219 | 162600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 176 | 20250219 | 162500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 177 | 20250219 | 162400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 178 | 20250219 | 162300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 179 | 20250219 | 162200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 180 | 20250219 | 162100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 181 | 20250219 | 162000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 182 | 20250219 | 161900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 2547 |
| 183 | 20250219 | 161800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 184 | 20250219 | 161700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 185 | 20250219 | 161600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 186 | 20250219 | 161500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 187 | 20250219 | 161400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 188 | 20250219 | 161300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 189 | 20250219 | 161200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 190 | 20250219 | 161100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 191 | 20250219 | 161000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 192 | 20250219 | 160900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 193 | 20250219 | 160800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 194 | 20250219 | 160700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 195 | 20250219 | 160600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 196 | 20250219 | 160500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 197 | 20250219 | 160400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 198 | 20250219 | 160300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 199 | 20250219 | 160200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 200 | 20250219 | 160100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 201 | 20250219 | 160000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 202 | 20250219 | 155900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 203 | 20250219 | 155800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 204 | 20250219 | 155700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 205 | 20250219 | 155600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 206 | 20250219 | 155500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 207 | 20250219 | 155400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 208 | 20250219 | 155300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 209 | 20250219 | 155200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 210 | 20250219 | 155100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 211 | 20250219 | 155000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 212 | 20250219 | 154900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 2547 |
| 213 | 20250219 | 154800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 214 | 20250219 | 154700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 215 | 20250219 | 154600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 216 | 20250219 | 154500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 217 | 20250219 | 154400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 218 | 20250219 | 154300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 219 | 20250219 | 154200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 220 | 20250219 | 154100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 221 | 20250219 | 154000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 222 | 20250219 | 153900 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 223 | 20250219 | 153800 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 224 | 20250219 | 153700 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 225 | 20250219 | 153600 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 226 | 20250219 | 153500 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 227 | 20250219 | 153400 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 228 | 20250219 | 153300 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 229 | 20250219 | 153200 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 230 | 20250219 | 153100 | 600454790 | 1725 | 1725 | 1725 | 1725 | 0 |
| 231 | 20250219 | 153000 | 600454790 | 1725 | 1725 | 1725 | 1725 | 2547 |
| 232 | 20250219 | 152900 | 596061215 | 1724 | 1724 | 1724 | 1724 | 0 |
| 233 | 20250219 | 152800 | 596061215 | 1724 | 1724 | 1724 | 1724 | 0 |
| 234 | 20250219 | 152700 | 596061215 | 1724 | 1724 | 1724 | 1724 | 0 |
| 235 | 20250219 | 152600 | 596061215 | 1724 | 1724 | 1724 | 1724 | 0 |
| 236 | 20250219 | 152500 | 596061215 | 1724 | 1724 | 1724 | 1724 | 0 |
| 237 | 20250219 | 152400 | 596061215 | 1724 | 1724 | 1724 | 1724 | 0 |
| 238 | 20250219 | 152300 | 596061215 | 1724 | 1724 | 1724 | 1724 | 0 |
| 239 | 20250219 | 152200 | 596061215 | 1724 | 1724 | 1724 | 1724 | 0 |
| 240 | 20250219 | 152100 | 596061215 | 1724 | 1724 | 1724 | 1724 | 0 |
| 241 | 20250219 | 152000 | 596061215 | 1724 | 1724 | 1724 | 1724 | 0 |
| 242 | 20250219 | 151900 | 596061215 | 1724 | 1726 | 1727 | 1724 | 4349 |
| 243 | 20250219 | 151800 | 588557854 | 1727 | 1727 | 1727 | 1725 | 480 |
| 244 | 20250219 | 151700 | 587729739 | 1727 | 1725 | 1727 | 1725 | 2703 |
| 245 | 20250219 | 151600 | 583062797 | 1726 | 1729 | 1729 | 1726 | 7426 |
| 246 | 20250219 | 151500 | 570237157 | 1730 | 1730 | 1730 | 1730 | 11 |
| 247 | 20250219 | 151400 | 570218127 | 1728 | 1729 | 1729 | 1728 | 6 |
| 248 | 20250219 | 151300 | 570207757 | 1732 | 1732 | 1732 | 1732 | 331 |
| 249 | 20250219 | 151200 | 569634465 | 1732 | 1728 | 1732 | 1728 | 468 |
| 250 | 20250219 | 151100 | 568825757 | 1732 | 1732 | 1732 | 1732 | 502 |
| 251 | 20250219 | 151000 | 567956293 | 1727 | 1727 | 1727 | 1727 | 50 |
| 252 | 20250219 | 150900 | 567869943 | 1727 | 1727 | 1727 | 1727 | 470 |
| 253 | 20250219 | 150800 | 567058253 | 1728 | 1728 | 1728 | 1728 | 99 |
| 254 | 20250219 | 150700 | 566887181 | 1734 | 1734 | 1734 | 1734 | 0 |
| 255 | 20250219 | 150600 | 566887181 | 1734 | 1728 | 1734 | 1728 | 407 |
| 256 | 20250219 | 150500 | 566183861 | 1728 | 1726 | 1728 | 1726 | 1174 |
| 257 | 20250219 | 150400 | 564157437 | 1726 | 1726 | 1726 | 1726 | 1596 |
| 258 | 20250219 | 150300 | 561402741 | 1726 | 1728 | 1728 | 1726 | 5305 |
| 259 | 20250219 | 150200 | 552242991 | 1728 | 1728 | 1728 | 1728 | 1000 |
| 260 | 20250219 | 150100 | 550514991 | 1728 | 1728 | 1728 | 1728 | 0 |
| 261 | 20250219 | 150000 | 550514991 | 1728 | 1730 | 1730 | 1728 | 300 |
| 262 | 20250219 | 145900 | 549996333 | 1736 | 1736 | 1736 | 1736 | 1 |
| 263 | 20250219 | 145800 | 549994597 | 1737 | 1737 | 1737 | 1737 | 0 |
| 264 | 20250219 | 145700 | 549994597 | 1737 | 1737 | 1737 | 1737 | 10 |
| 265 | 20250219 | 145600 | 549977227 | 1730 | 1731 | 1731 | 1730 | 780 |
| 266 | 20250219 | 145500 | 548627773 | 1738 | 1738 | 1738 | 1738 | 203 |
| 267 | 20250219 | 145400 | 548274959 | 1738 | 1738 | 1738 | 1738 | 0 |
| 268 | 20250219 | 145300 | 548274959 | 1738 | 1738 | 1738 | 1738 | 220 |
| 269 | 20250219 | 145200 | 547892599 | 1729 | 1731 | 1731 | 1729 | 5817 |
| 270 | 20250219 | 145100 | 537831273 | 1739 | 1739 | 1739 | 1739 | 0 |
| 271 | 20250219 | 145000 | 537831273 | 1739 | 1739 | 1739 | 1739 | 0 |
| 272 | 20250219 | 144900 | 537831273 | 1739 | 1731 | 1739 | 1731 | 1110 |
| 273 | 20250219 | 144800 | 535909783 | 1739 | 1739 | 1739 | 1731 | 111 |
| 274 | 20250219 | 144700 | 535717554 | 1731 | 1736 | 1736 | 1731 | 3102 |
| 275 | 20250219 | 144600 | 530340760 | 1740 | 1736 | 1740 | 1736 | 17 |
| 276 | 20250219 | 144500 | 530311244 | 1735 | 1740 | 1740 | 1735 | 194 |
| 277 | 20250219 | 144400 | 529974604 | 1741 | 1741 | 1741 | 1741 | 4 |
| 278 | 20250219 | 144300 | 529967640 | 1743 | 1739 | 1744 | 1739 | 22 |
| 279 | 20250219 | 144200 | 529929336 | 1734 | 1734 | 1734 | 1734 | 3 |
| 280 | 20250219 | 144100 | 529924134 | 1734 | 1734 | 1734 | 1734 | 294 |
| 281 | 20250219 | 144000 | 529414338 | 1738 | 1738 | 1738 | 1738 | 0 |
| 282 | 20250219 | 143900 | 529414338 | 1738 | 1738 | 1738 | 1738 | 0 |
| 283 | 20250219 | 143800 | 529414338 | 1738 | 1738 | 1738 | 1738 | 50 |
| 284 | 20250219 | 143700 | 529327438 | 1738 | 1738 | 1738 | 1738 | 0 |
| 285 | 20250219 | 143600 | 529327438 | 1738 | 1738 | 1738 | 1738 | 0 |
| 286 | 20250219 | 143500 | 529327438 | 1738 | 1738 | 1738 | 1738 | 2571 |
| 287 | 20250219 | 143400 | 524859040 | 1738 | 1738 | 1738 | 1738 | 1 |
| 288 | 20250219 | 143300 | 524857302 | 1736 | 1736 | 1736 | 1736 | 0 |
| 289 | 20250219 | 143200 | 524857302 | 1736 | 1736 | 1738 | 1736 | 1560 |
| 290 | 20250219 | 143100 | 522148368 | 1735 | 1734 | 1735 | 1734 | 686 |
| 291 | 20250219 | 143000 | 520958834 | 1733 | 1733 | 1733 | 1733 | 1477 |
| 292 | 20250219 | 142900 | 518399193 | 1731 | 1731 | 1731 | 1731 | 18 |
| 293 | 20250219 | 142800 | 518368035 | 1730 | 1731 | 1731 | 1730 | 103 |
| 294 | 20250219 | 142700 | 518189745 | 1733 | 1733 | 1733 | 1733 | 0 |
| 295 | 20250219 | 142600 | 518189745 | 1733 | 1733 | 1733 | 1733 | 0 |
| 296 | 20250219 | 142500 | 518189745 | 1733 | 1733 | 1733 | 1733 | 0 |
| 297 | 20250219 | 142400 | 518189745 | 1733 | 1731 | 1733 | 1728 | 8637 |
| 298 | 20250219 | 142300 | 503248617 | 1734 | 1734 | 1734 | 1734 | 122 |
| 299 | 20250219 | 142200 | 503037069 | 1734 | 1734 | 1734 | 1734 | 243 |
| 300 | 20250219 | 142100 | 502615707 | 1731 | 1731 | 1731 | 1731 | 0 |
| 301 | 20250219 | 142000 | 502615707 | 1731 | 1731 | 1731 | 1731 | 0 |
| 302 | 20250219 | 141900 | 502615707 | 1731 | 1734 | 1734 | 1731 | 16801 |
| 303 | 20250219 | 141800 | 473511010 | 1736 | 1736 | 1736 | 1736 | 0 |
| 304 | 20250219 | 141700 | 473511010 | 1736 | 1736 | 1736 | 1736 | 6 |
| 305 | 20250219 | 141600 | 473500594 | 1736 | 1736 | 1736 | 1736 | 4 |
| 306 | 20250219 | 141500 | 473493650 | 1736 | 1734 | 1736 | 1734 | 401 |
| 307 | 20250219 | 141400 | 472798314 | 1736 | 1736 | 1736 | 1736 | 33 |
| 308 | 20250219 | 141300 | 472741026 | 1737 | 1734 | 1737 | 1734 | 358 |
| 309 | 20250219 | 141200 | 472119354 | 1737 | 1737 | 1737 | 1737 | 0 |
| 310 | 20250219 | 141100 | 472119354 | 1737 | 1737 | 1737 | 1737 | 0 |
| 311 | 20250219 | 141000 | 472119354 | 1737 | 1737 | 1737 | 1737 | 4 |
| 312 | 20250219 | 140900 | 472112406 | 1737 | 1737 | 1737 | 1737 | 0 |
| 313 | 20250219 | 140800 | 472112406 | 1737 | 1737 | 1737 | 1737 | 0 |
| 314 | 20250219 | 140700 | 472112406 | 1737 | 1737 | 1737 | 1737 | 0 |
| 315 | 20250219 | 140600 | 472112406 | 1737 | 1737 | 1737 | 1737 | 10 |
| 316 | 20250219 | 140500 | 472095036 | 1733 | 1736 | 1736 | 1733 | 3412 |
| 317 | 20250219 | 140400 | 466179594 | 1735 | 1735 | 1735 | 1735 | 0 |
| 318 | 20250219 | 140300 | 466179594 | 1735 | 1735 | 1735 | 1735 | 0 |
| 319 | 20250219 | 140200 | 466179594 | 1735 | 1735 | 1735 | 1735 | 156 |
| 320 | 20250219 | 140100 | 465908934 | 1735 | 1735 | 1735 | 1735 | 0 |
| 321 | 20250219 | 140000 | 465908934 | 1735 | 1735 | 1735 | 1735 | 0 |
| 322 | 20250219 | 135900 | 465908934 | 1735 | 1735 | 1735 | 1735 | 0 |
| 323 | 20250219 | 135800 | 465908934 | 1735 | 1737 | 1737 | 1735 | 340 |
| 324 | 20250219 | 135700 | 465318784 | 1737 | 1737 | 1737 | 1737 | 105 |
| 325 | 20250219 | 135600 | 465136399 | 1737 | 1737 | 1737 | 1737 | 5 |
| 326 | 20250219 | 135500 | 465127714 | 1737 | 1737 | 1737 | 1737 | 0 |
| 327 | 20250219 | 135400 | 465127714 | 1737 | 1737 | 1737 | 1737 | 37 |
| 328 | 20250219 | 135300 | 465063445 | 1737 | 1737 | 1737 | 1737 | 54 |
| 329 | 20250219 | 135200 | 464969647 | 1737 | 1737 | 1737 | 1737 | 111 |
| 330 | 20250219 | 135100 | 464776840 | 1737 | 1737 | 1737 | 1737 | 1 |
| 331 | 20250219 | 135000 | 464775103 | 1734 | 1735 | 1735 | 1734 | 152 |
| 332 | 20250219 | 134900 | 464511485 | 1737 | 1737 | 1737 | 1737 | 0 |
| 333 | 20250219 | 134800 | 464511485 | 1737 | 1737 | 1737 | 1737 | 0 |
| 334 | 20250219 | 134700 | 464511485 | 1737 | 1737 | 1737 | 1737 | 1 |
| 335 | 20250219 | 134600 | 464509748 | 1735 | 1735 | 1735 | 1735 | 0 |
| 336 | 20250219 | 134500 | 464509748 | 1735 | 1736 | 1736 | 1735 | 251 |
| 337 | 20250219 | 134400 | 464074200 | 1736 | 1733 | 1736 | 1733 | 426 |
| 338 | 20250219 | 134300 | 463335477 | 1733 | 1733 | 1733 | 1733 | 0 |
| 339 | 20250219 | 134200 | 463335477 | 1733 | 1733 | 1733 | 1733 | 0 |
| 340 | 20250219 | 134100 | 463335477 | 1733 | 1733 | 1733 | 1733 | 0 |
| 341 | 20250219 | 134000 | 463335477 | 1733 | 1734 | 1734 | 1733 | 500 |
| 342 | 20250219 | 133900 | 462468972 | 1733 | 1733 | 1733 | 1733 | 0 |
| 343 | 20250219 | 133800 | 462468972 | 1733 | 1737 | 1737 | 1733 | 12887 |
| 344 | 20250219 | 133700 | 440117106 | 1737 | 1737 | 1737 | 1737 | 0 |
| 345 | 20250219 | 133600 | 440117106 | 1737 | 1737 | 1737 | 1737 | 0 |
| 346 | 20250219 | 133500 | 440117106 | 1737 | 1737 | 1737 | 1737 | 1000 |
| 347 | 20250219 | 133400 | 438380106 | 1739 | 1739 | 1739 | 1739 | 0 |
| 348 | 20250219 | 133300 | 438380106 | 1739 | 1739 | 1739 | 1739 | 0 |
| 349 | 20250219 | 133200 | 438380106 | 1739 | 1739 | 1739 | 1739 | 36 |
| 350 | 20250219 | 133100 | 438317502 | 1739 | 1739 | 1739 | 1739 | 0 |
| 351 | 20250219 | 133000 | 438317502 | 1739 | 1739 | 1739 | 1739 | 0 |
| 352 | 20250219 | 132900 | 438317502 | 1739 | 1739 | 1739 | 1739 | 84 |
| 353 | 20250219 | 132800 | 438171426 | 1739 | 1739 | 1739 | 1739 | 0 |
| 354 | 20250219 | 132700 | 438171426 | 1739 | 1739 | 1739 | 1739 | 0 |
| 355 | 20250219 | 132600 | 438171426 | 1739 | 1739 | 1739 | 1739 | 2 |
| 356 | 20250219 | 132500 | 438167948 | 1739 | 1739 | 1739 | 1739 | 0 |
| 357 | 20250219 | 132400 | 438167948 | 1739 | 1739 | 1739 | 1739 | 0 |
| 358 | 20250219 | 132300 | 438167948 | 1739 | 1739 | 1739 | 1739 | 0 |
| 359 | 20250219 | 132200 | 438167948 | 1739 | 1739 | 1739 | 1739 | 1 |
| 360 | 20250219 | 132100 | 438166209 | 1738 | 1736 | 1738 | 1734 | 3343 |
| 361 | 20250219 | 132000 | 432365840 | 1736 | 1736 | 1736 | 1736 | 59 |
| 362 | 20250219 | 131900 | 432263416 | 1736 | 1736 | 1736 | 1736 | 8 |
| 363 | 20250219 | 131800 | 432249528 | 1739 | 1739 | 1739 | 1739 | 500 |
| 364 | 20250219 | 131700 | 431380028 | 1739 | 1739 | 1739 | 1739 | 0 |
| 365 | 20250219 | 131600 | 431380028 | 1739 | 1739 | 1739 | 1739 | 0 |
| 366 | 20250219 | 131500 | 431380028 | 1739 | 1738 | 1739 | 1738 | 700 |
| 367 | 20250219 | 131400 | 430162777 | 1738 | 1738 | 1738 | 1738 | 23 |
| 368 | 20250219 | 131300 | 430122803 | 1736 | 1736 | 1736 | 1736 | 0 |
| 369 | 20250219 | 131200 | 430122803 | 1736 | 1736 | 1736 | 1736 | 0 |
| 370 | 20250219 | 131100 | 430122803 | 1736 | 1736 | 1736 | 1736 | 0 |
| 371 | 20250219 | 131000 | 430122803 | 1736 | 1736 | 1736 | 1736 | 0 |
| 372 | 20250219 | 130900 | 430122803 | 1736 | 1736 | 1736 | 1736 | 0 |
| 373 | 20250219 | 130800 | 430122803 | 1736 | 1736 | 1736 | 1736 | 0 |
| 374 | 20250219 | 130700 | 430122803 | 1736 | 1736 | 1736 | 1736 | 0 |
| 375 | 20250219 | 130600 | 430122803 | 1736 | 1736 | 1736 | 1736 | 321 |
| 376 | 20250219 | 130500 | 429565547 | 1736 | 1736 | 1736 | 1736 | 0 |
| 377 | 20250219 | 130400 | 429565547 | 1736 | 1736 | 1736 | 1736 | 0 |
| 378 | 20250219 | 130300 | 429565547 | 1736 | 1736 | 1736 | 1736 | 0 |
| 379 | 20250219 | 130200 | 429565547 | 1736 | 1736 | 1736 | 1736 | 100 |
| 380 | 20250219 | 130100 | 429391947 | 1736 | 1736 | 1736 | 1736 | 200 |
| 381 | 20250219 | 130000 | 429044747 | 1736 | 1736 | 1736 | 1736 | 5 |
| 382 | 20250219 | 125900 | 429036067 | 1735 | 1735 | 1735 | 1735 | 0 |
| 383 | 20250219 | 125800 | 429036067 | 1735 | 1735 | 1735 | 1735 | 0 |
| 384 | 20250219 | 125700 | 429036067 | 1735 | 1735 | 1735 | 1735 | 0 |
| 385 | 20250219 | 125600 | 429036067 | 1735 | 1735 | 1735 | 1735 | 0 |
| 386 | 20250219 | 125500 | 429036067 | 1735 | 1735 | 1735 | 1735 | 0 |
| 387 | 20250219 | 125400 | 429036067 | 1735 | 1737 | 1737 | 1735 | 3513 |
| 388 | 20250219 | 125300 | 422939908 | 1736 | 1736 | 1736 | 1736 | 40 |
| 389 | 20250219 | 125200 | 422870468 | 1736 | 1736 | 1736 | 1736 | 345 |
| 390 | 20250219 | 125100 | 422271548 | 1737 | 1737 | 1737 | 1737 | 7 |
| 391 | 20250219 | 125000 | 422259389 | 1738 | 1738 | 1738 | 1738 | 100 |
| 392 | 20250219 | 124900 | 422085589 | 1738 | 1738 | 1738 | 1738 | 161 |
| 393 | 20250219 | 124800 | 421805771 | 1740 | 1740 | 1740 | 1740 | 0 |
| 394 | 20250219 | 124700 | 421805771 | 1740 | 1740 | 1740 | 1740 | 10 |
| 395 | 20250219 | 124600 | 421788371 | 1738 | 1739 | 1739 | 1738 | 524 |
| 396 | 20250219 | 124500 | 420877542 | 1744 | 1744 | 1744 | 1744 | 0 |
| 397 | 20250219 | 124400 | 420877542 | 1744 | 1738 | 1744 | 1738 | 904 |
| 398 | 20250219 | 124300 | 419306384 | 1739 | 1739 | 1739 | 1739 | 20 |
| 399 | 20250219 | 124200 | 419271604 | 1739 | 1739 | 1739 | 1739 | 0 |
| 400 | 20250219 | 124100 | 419271604 | 1739 | 1740 | 1740 | 1739 | 115 |
| 401 | 20250219 | 124000 | 419071609 | 1739 | 1739 | 1739 | 1739 | 10 |
| 402 | 20250219 | 123900 | 419054219 | 1744 | 1744 | 1744 | 1744 | 1 |
| 403 | 20250219 | 123800 | 419052475 | 1739 | 1739 | 1739 | 1739 | 0 |
| 404 | 20250219 | 123700 | 419052475 | 1739 | 1739 | 1739 | 1739 | 0 |
| 405 | 20250219 | 123600 | 419052475 | 1739 | 1739 | 1739 | 1739 | 0 |
| 406 | 20250219 | 123500 | 419052475 | 1739 | 1739 | 1739 | 1739 | 0 |
| 407 | 20250219 | 123400 | 419052475 | 1739 | 1739 | 1739 | 1739 | 11 |
| 408 | 20250219 | 123300 | 419033346 | 1739 | 1739 | 1739 | 1739 | 0 |
| 409 | 20250219 | 123200 | 419033346 | 1739 | 1739 | 1739 | 1739 | 0 |
| 410 | 20250219 | 123100 | 419033346 | 1739 | 1739 | 1739 | 1739 | 0 |
| 411 | 20250219 | 123000 | 419033346 | 1739 | 1739 | 1739 | 1739 | 0 |
| 412 | 20250219 | 122900 | 419033346 | 1739 | 1737 | 1739 | 1737 | 396 |
| 413 | 20250219 | 122800 | 418344934 | 1735 | 1735 | 1735 | 1735 | 0 |
| 414 | 20250219 | 122700 | 418344934 | 1735 | 1736 | 1736 | 1735 | 293 |
| 415 | 20250219 | 122600 | 417836427 | 1737 | 1736 | 1737 | 1736 | 24 |
| 416 | 20250219 | 122500 | 417794740 | 1736 | 1736 | 1736 | 1736 | 0 |
| 417 | 20250219 | 122400 | 417794740 | 1736 | 1736 | 1736 | 1736 | 2 |
| 418 | 20250219 | 122300 | 417791268 | 1739 | 1739 | 1739 | 1739 | 100 |
| 419 | 20250219 | 122200 | 417617368 | 1735 | 1735 | 1735 | 1735 | 0 |
| 420 | 20250219 | 122100 | 417617368 | 1735 | 1735 | 1735 | 1735 | 13 |
| 421 | 20250219 | 122000 | 417594813 | 1735 | 1735 | 1735 | 1735 | 0 |
| 422 | 20250219 | 121900 | 417594813 | 1735 | 1735 | 1735 | 1735 | 0 |
| 423 | 20250219 | 121800 | 417594813 | 1735 | 1735 | 1735 | 1735 | 0 |
| 424 | 20250219 | 121700 | 417594813 | 1735 | 1735 | 1735 | 1735 | 96 |
| 425 | 20250219 | 121600 | 417428253 | 1735 | 1735 | 1735 | 1735 | 2 |
| 426 | 20250219 | 121500 | 417424783 | 1739 | 1739 | 1739 | 1739 | 1 |
| 427 | 20250219 | 121400 | 417423044 | 1735 | 1735 | 1735 | 1735 | 118 |
| 428 | 20250219 | 121300 | 417218314 | 1735 | 1735 | 1735 | 1735 | 413 |
| 429 | 20250219 | 121200 | 416501759 | 1735 | 1735 | 1735 | 1735 | 108 |
| 430 | 20250219 | 121100 | 416314379 | 1735 | 1735 | 1735 | 1734 | 3293 |
| 431 | 20250219 | 121000 | 410601040 | 1735 | 1735 | 1735 | 1735 | 115 |
| 432 | 20250219 | 120900 | 410401515 | 1735 | 1735 | 1735 | 1735 | 1107 |
| 433 | 20250219 | 120800 | 408480870 | 1735 | 1735 | 1735 | 1735 | 250 |
| 434 | 20250219 | 120700 | 408047120 | 1735 | 1735 | 1735 | 1735 | 0 |
| 435 | 20250219 | 120600 | 408047120 | 1735 | 1735 | 1735 | 1735 | 3 |
| 436 | 20250219 | 120500 | 408041915 | 1739 | 1735 | 1739 | 1735 | 187 |
| 437 | 20250219 | 120400 | 407716726 | 1735 | 1735 | 1735 | 1735 | 0 |
| 438 | 20250219 | 120300 | 407716726 | 1735 | 1736 | 1736 | 1735 | 710 |
| 439 | 20250219 | 120200 | 406484863 | 1735 | 1735 | 1735 | 1735 | 0 |
| 440 | 20250219 | 120100 | 406484863 | 1735 | 1735 | 1735 | 1735 | 0 |
| 441 | 20250219 | 120000 | 406484863 | 1735 | 1735 | 1735 | 1735 | 0 |
| 442 | 20250219 | 115900 | 406484863 | 1735 | 1735 | 1735 | 1735 | 1 |
| 443 | 20250219 | 115800 | 406483128 | 1735 | 1736 | 1736 | 1735 | 2501 |
| 444 | 20250219 | 115700 | 402141608 | 1736 | 1737 | 1737 | 1736 | 611 |
| 445 | 20250219 | 115600 | 401080695 | 1737 | 1737 | 1737 | 1737 | 0 |
| 446 | 20250219 | 115500 | 401080695 | 1737 | 1737 | 1737 | 1737 | 1279 |
| 447 | 20250219 | 115400 | 398859072 | 1737 | 1737 | 1737 | 1737 | 5 |
| 448 | 20250219 | 115300 | 398850387 | 1737 | 1737 | 1737 | 1737 | 396 |
| 449 | 20250219 | 115200 | 398162535 | 1737 | 1737 | 1737 | 1737 | 20 |
| 450 | 20250219 | 115100 | 398127795 | 1737 | 1737 | 1737 | 1737 | 1010 |
| 451 | 20250219 | 115000 | 396373425 | 1738 | 1738 | 1738 | 1738 | 0 |
| 452 | 20250219 | 114900 | 396373425 | 1738 | 1735 | 1738 | 1735 | 3175 |
| 453 | 20250219 | 114800 | 390861526 | 1736 | 1736 | 1736 | 1736 | 1 |
| 454 | 20250219 | 114700 | 390859790 | 1735 | 1736 | 1736 | 1735 | 11 |
| 455 | 20250219 | 114600 | 390840704 | 1736 | 1735 | 1736 | 1735 | 483 |
| 456 | 20250219 | 114500 | 390002219 | 1735 | 1736 | 1736 | 1735 | 20 |
| 457 | 20250219 | 114400 | 389967509 | 1735 | 1735 | 1735 | 1735 | 274 |
| 458 | 20250219 | 114300 | 389492119 | 1735 | 1737 | 1737 | 1735 | 2650 |
| 459 | 20250219 | 114200 | 384891964 | 1737 | 1737 | 1737 | 1737 | 5 |
| 460 | 20250219 | 114100 | 384883279 | 1738 | 1738 | 1738 | 1738 | 0 |
| 461 | 20250219 | 114000 | 384883279 | 1738 | 1736 | 1738 | 1736 | 501 |
| 462 | 20250219 | 113900 | 384013541 | 1735 | 1735 | 1735 | 1735 | 55 |
| 463 | 20250219 | 113800 | 383918116 | 1735 | 1736 | 1736 | 1735 | 610 |
| 464 | 20250219 | 113700 | 382859532 | 1736 | 1737 | 1737 | 1736 | 210 |
| 465 | 20250219 | 113600 | 382494772 | 1740 | 1740 | 1740 | 1740 | 0 |
| 466 | 20250219 | 113500 | 382494772 | 1740 | 1740 | 1740 | 1740 | 0 |
| 467 | 20250219 | 113400 | 382494772 | 1740 | 1740 | 1740 | 1740 | 700 |
| 468 | 20250219 | 113300 | 381276772 | 1740 | 1742 | 1742 | 1740 | 2 |
| 469 | 20250219 | 113200 | 381273290 | 1742 | 1742 | 1742 | 1742 | 0 |
| 470 | 20250219 | 113100 | 381273290 | 1742 | 1742 | 1742 | 1742 | 50 |
| 471 | 20250219 | 113000 | 381186190 | 1742 | 1741 | 1742 | 1741 | 198 |
| 472 | 20250219 | 112900 | 380841393 | 1736 | 1736 | 1736 | 1736 | 10 |
| 473 | 20250219 | 112800 | 380824033 | 1736 | 1736 | 1736 | 1736 | 15 |
| 474 | 20250219 | 112700 | 380797993 | 1736 | 1736 | 1736 | 1736 | 5 |
| 475 | 20250219 | 112600 | 380789313 | 1736 | 1736 | 1736 | 1736 | 635 |
| 476 | 20250219 | 112500 | 379686953 | 1738 | 1741 | 1741 | 1738 | 526 |
| 477 | 20250219 | 112400 | 378772735 | 1741 | 1742 | 1742 | 1741 | 17 |
| 478 | 20250219 | 112300 | 378743126 | 1744 | 1744 | 1744 | 1744 | 0 |
| 479 | 20250219 | 112200 | 378743126 | 1744 | 1744 | 1744 | 1744 | 20 |
| 480 | 20250219 | 112100 | 378708246 | 1744 | 1744 | 1744 | 1744 | 70 |
| 481 | 20250219 | 112000 | 378586166 | 1744 | 1736 | 1744 | 1736 | 2300 |
| 482 | 20250219 | 111900 | 374590966 | 1744 | 1737 | 1744 | 1737 | 2001 |
| 483 | 20250219 | 111800 | 371115222 | 1737 | 1737 | 1737 | 1737 | 0 |
| 484 | 20250219 | 111700 | 371115222 | 1737 | 1737 | 1737 | 1737 | 0 |
| 485 | 20250219 | 111600 | 371115222 | 1737 | 1737 | 1737 | 1737 | 5 |
| 486 | 20250219 | 111500 | 371106537 | 1736 | 1740 | 1740 | 1736 | 6182 |
| 487 | 20250219 | 111400 | 360362240 | 1740 | 1740 | 1740 | 1740 | 40 |
| 488 | 20250219 | 111300 | 360292640 | 1740 | 1740 | 1740 | 1740 | 0 |
| 489 | 20250219 | 111200 | 360292640 | 1740 | 1739 | 1740 | 1738 | 5857 |
| 490 | 20250219 | 111100 | 350108134 | 1739 | 1739 | 1739 | 1739 | 35 |
| 491 | 20250219 | 111000 | 350047269 | 1745 | 1745 | 1745 | 1745 | 1 |
| 492 | 20250219 | 110900 | 350045524 | 1738 | 1745 | 1745 | 1738 | 428 |
| 493 | 20250219 | 110800 | 349300841 | 1745 | 1745 | 1745 | 1745 | 0 |
| 494 | 20250219 | 110700 | 349300841 | 1745 | 1745 | 1745 | 1745 | 2 |
| 495 | 20250219 | 110600 | 349297351 | 1745 | 1738 | 1745 | 1738 | 2 |
| 496 | 20250219 | 110500 | 349293868 | 1745 | 1745 | 1745 | 1745 | 5 |
| 497 | 20250219 | 110400 | 349285143 | 1746 | 1744 | 1746 | 1739 | 7732 |
| 498 | 20250219 | 110300 | 335824954 | 1744 | 1744 | 1744 | 1744 | 82 |
| 499 | 20250219 | 110200 | 335681946 | 1744 | 1744 | 1744 | 1744 | 0 |
| 500 | 20250219 | 110100 | 335681946 | 1744 | 1744 | 1744 | 1744 | 0 |
| 501 | 20250219 | 110000 | 335681946 | 1744 | 1744 | 1744 | 1744 | 61 |
| 502 | 20250219 | 105900 | 335575562 | 1749 | 1749 | 1749 | 1749 | 1 |
| 503 | 20250219 | 105800 | 335573813 | 1750 | 1750 | 1750 | 1750 | 318 |
| 504 | 20250219 | 105700 | 335017313 | 1753 | 1750 | 1753 | 1750 | 22955 |
| 505 | 20250219 | 105600 | 294788678 | 1752 | 1745 | 1752 | 1745 | 11570 |
| 506 | 20250219 | 105500 | 274518836 | 1744 | 1745 | 1745 | 1744 | 997 |
| 507 | 20250219 | 105400 | 272779517 | 1750 | 1750 | 1750 | 1750 | 10 |
| 508 | 20250219 | 105300 | 272762017 | 1750 | 1750 | 1750 | 1750 | 1 |
| 509 | 20250219 | 105200 | 272760267 | 1752 | 1752 | 1752 | 1752 | 0 |
| 510 | 20250219 | 105100 | 272760267 | 1752 | 1745 | 1752 | 1745 | 201 |
| 511 | 20250219 | 105000 | 272409515 | 1745 | 1745 | 1745 | 1745 | 0 |
| 512 | 20250219 | 104900 | 272409515 | 1745 | 1745 | 1745 | 1745 | 50 |
| 513 | 20250219 | 104800 | 272322265 | 1745 | 1745 | 1745 | 1745 | 62 |
| 514 | 20250219 | 104700 | 272214075 | 1745 | 1745 | 1745 | 1745 | 0 |
| 515 | 20250219 | 104600 | 272214075 | 1745 | 1745 | 1745 | 1745 | 404 |
| 516 | 20250219 | 104500 | 271509095 | 1745 | 1745 | 1745 | 1745 | 2373 |
| 517 | 20250219 | 104400 | 267368210 | 1745 | 1745 | 1745 | 1745 | 20 |
| 518 | 20250219 | 104300 | 267333310 | 1745 | 1745 | 1745 | 1745 | 0 |
| 519 | 20250219 | 104200 | 267333310 | 1745 | 1748 | 1748 | 1745 | 10410 |
| 520 | 20250219 | 104100 | 249158250 | 1753 | 1753 | 1753 | 1753 | 0 |
| 521 | 20250219 | 104000 | 249158250 | 1753 | 1753 | 1753 | 1753 | 0 |
| 522 | 20250219 | 103900 | 249158250 | 1753 | 1753 | 1753 | 1753 | 4 |
| 523 | 20250219 | 103800 | 249151238 | 1754 | 1754 | 1754 | 1754 | 1 |
| 524 | 20250219 | 103700 | 249149484 | 1747 | 1747 | 1754 | 1747 | 2041 |
| 525 | 20250219 | 103600 | 245569857 | 1747 | 1747 | 1747 | 1747 | 0 |
| 526 | 20250219 | 103500 | 245569857 | 1747 | 1747 | 1747 | 1747 | 1 |
| 527 | 20250219 | 103400 | 245568110 | 1747 | 1747 | 1747 | 1747 | 0 |
| 528 | 20250219 | 103300 | 245568110 | 1747 | 1747 | 1747 | 1747 | 631 |
| 529 | 20250219 | 103200 | 244465753 | 1747 | 1747 | 1747 | 1747 | 0 |
| 530 | 20250219 | 103100 | 244465753 | 1747 | 1748 | 1748 | 1747 | 200 |
| 531 | 20250219 | 103000 | 244116333 | 1748 | 1747 | 1748 | 1747 | 1011 |
| 532 | 20250219 | 102900 | 242349116 | 1748 | 1748 | 1748 | 1748 | 665 |
| 533 | 20250219 | 102800 | 241186696 | 1746 | 1746 | 1746 | 1746 | 62 |
| 534 | 20250219 | 102700 | 241078444 | 1746 | 1746 | 1746 | 1746 | 607 |
| 535 | 20250219 | 102600 | 240018622 | 1748 | 1748 | 1748 | 1746 | 3325 |
| 536 | 20250219 | 102500 | 234209534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 537 | 20250219 | 102400 | 234209534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 538 | 20250219 | 102300 | 234209534 | 1747 | 1750 | 1750 | 1747 | 2053 |
| 539 | 20250219 | 102200 | 230620871 | 1749 | 1749 | 1749 | 1749 | 0 |
| 540 | 20250219 | 102100 | 230620871 | 1749 | 1749 | 1749 | 1749 | 35 |
| 541 | 20250219 | 102000 | 230559656 | 1750 | 1750 | 1750 | 1750 | 13 |
| 542 | 20250219 | 101900 | 230536906 | 1750 | 1750 | 1750 | 1750 | 0 |
| 543 | 20250219 | 101800 | 230536906 | 1750 | 1750 | 1750 | 1750 | 207 |
| 544 | 20250219 | 101700 | 230174656 | 1750 | 1750 | 1750 | 1750 | 2281 |
| 545 | 20250219 | 101600 | 226182906 | 1750 | 1750 | 1750 | 1750 | 1000 |
| 546 | 20250219 | 101500 | 224432906 | 1750 | 1752 | 1752 | 1750 | 1149 |
| 547 | 20250219 | 101400 | 222421071 | 1754 | 1754 | 1754 | 1754 | 1 |
| 548 | 20250219 | 101300 | 222419317 | 1752 | 1755 | 1755 | 1752 | 1005 |
| 549 | 20250219 | 101200 | 220655557 | 1755 | 1755 | 1755 | 1755 | 0 |
| 550 | 20250219 | 101100 | 220655557 | 1755 | 1751 | 1755 | 1751 | 790 |
| 551 | 20250219 | 101000 | 219272259 | 1751 | 1751 | 1751 | 1751 | 218 |
| 552 | 20250219 | 100900 | 218890541 | 1755 | 1755 | 1755 | 1755 | 59 |
| 553 | 20250219 | 100800 | 218786996 | 1755 | 1755 | 1755 | 1755 | 74 |
| 554 | 20250219 | 100700 | 218657126 | 1755 | 1755 | 1755 | 1755 | 0 |
| 555 | 20250219 | 100600 | 218657126 | 1755 | 1755 | 1755 | 1755 | 12 |
| 556 | 20250219 | 100500 | 218636066 | 1755 | 1749 | 1755 | 1749 | 1088 |
| 557 | 20250219 | 100400 | 216732052 | 1761 | 1750 | 1761 | 1749 | 2439 |
| 558 | 20250219 | 100300 | 212463528 | 1751 | 1751 | 1751 | 1751 | 1733 |
| 559 | 20250219 | 100200 | 209429045 | 1751 | 1764 | 1764 | 1751 | 2634 |
| 560 | 20250219 | 100100 | 204811931 | 1764 | 1757 | 1764 | 1755 | 6726 |
| 561 | 20250219 | 100000 | 193003589 | 1765 | 1765 | 1765 | 1765 | 1 |
| 562 | 20250219 | 095900 | 193001824 | 1755 | 1755 | 1755 | 1755 | 0 |
| 563 | 20250219 | 095800 | 193001824 | 1755 | 1756 | 1756 | 1755 | 1752 |
| 564 | 20250219 | 095700 | 189926751 | 1756 | 1756 | 1756 | 1756 | 1 |
| 565 | 20250219 | 095600 | 189924995 | 1760 | 1760 | 1760 | 1760 | 10 |
| 566 | 20250219 | 095500 | 189907395 | 1760 | 1759 | 1760 | 1759 | 3820 |
| 567 | 20250219 | 095400 | 183185866 | 1755 | 1759 | 1759 | 1755 | 455 |
| 568 | 20250219 | 095300 | 182385845 | 1755 | 1755 | 1755 | 1755 | 25 |
| 569 | 20250219 | 095200 | 182341970 | 1755 | 1751 | 1755 | 1751 | 375 |
| 570 | 20250219 | 095100 | 181684845 | 1751 | 1751 | 1751 | 1751 | 0 |
| 571 | 20250219 | 095000 | 181684845 | 1751 | 1755 | 1759 | 1751 | 1559 |
| 572 | 20250219 | 094900 | 178949358 | 1755 | 1755 | 1755 | 1755 | 0 |
| 573 | 20250219 | 094800 | 178949358 | 1755 | 1755 | 1755 | 1755 | 497 |
| 574 | 20250219 | 094700 | 178077123 | 1750 | 1750 | 1750 | 1750 | 0 |
| 575 | 20250219 | 094600 | 178077123 | 1750 | 1750 | 1750 | 1750 | 0 |
| 576 | 20250219 | 094500 | 178077123 | 1750 | 1753 | 1753 | 1750 | 1094 |
| 577 | 20250219 | 094400 | 176161291 | 1753 | 1750 | 1753 | 1750 | 561 |
| 578 | 20250219 | 094300 | 175178373 | 1747 | 1747 | 1747 | 1747 | 0 |
| 579 | 20250219 | 094200 | 175178373 | 1747 | 1750 | 1750 | 1747 | 1872 |
| 580 | 20250219 | 094100 | 171904989 | 1750 | 1750 | 1750 | 1750 | 0 |
| 581 | 20250219 | 094000 | 171904989 | 1750 | 1750 | 1750 | 1750 | 142 |
| 582 | 20250219 | 093900 | 171656489 | 1753 | 1747 | 1753 | 1747 | 10 |
| 583 | 20250219 | 093800 | 171639013 | 1747 | 1747 | 1747 | 1747 | 140 |
| 584 | 20250219 | 093700 | 171394433 | 1746 | 1755 | 1755 | 1746 | 2411 |
| 585 | 20250219 | 093600 | 167181861 | 1748 | 1759 | 1759 | 1748 | 1794 |
| 586 | 20250219 | 093500 | 164045609 | 1750 | 1759 | 1759 | 1750 | 1258 |
| 587 | 20250219 | 093400 | 161838655 | 1757 | 1751 | 1759 | 1750 | 628 |
| 588 | 20250219 | 093300 | 160738882 | 1749 | 1749 | 1749 | 1749 | 0 |
| 589 | 20250219 | 093200 | 160738882 | 1749 | 1749 | 1749 | 1749 | 0 |
| 590 | 20250219 | 093100 | 160738882 | 1749 | 1750 | 1751 | 1749 | 5255 |
| 591 | 20250219 | 093000 | 151542787 | 1750 | 1750 | 1750 | 1750 | 115 |
| 592 | 20250219 | 092900 | 151341537 | 1749 | 1751 | 1751 | 1749 | 1323 |
| 593 | 20250219 | 092800 | 149025909 | 1750 | 1755 | 1755 | 1750 | 13133 |
| 594 | 20250219 | 092700 | 125983013 | 1765 | 1761 | 1765 | 1761 | 1930 |
| 595 | 20250219 | 092600 | 122583143 | 1762 | 1762 | 1762 | 1762 | 78 |
| 596 | 20250219 | 092500 | 122445707 | 1765 | 1765 | 1765 | 1765 | 0 |
| 597 | 20250219 | 092400 | 122445707 | 1765 | 1765 | 1765 | 1765 | 500 |
| 598 | 20250219 | 092300 | 121563207 | 1766 | 1757 | 1766 | 1757 | 6159 |
| 599 | 20250219 | 092200 | 110712985 | 1757 | 1757 | 1757 | 1757 | 1 |
| 600 | 20250219 | 092100 | 110711228 | 1745 | 1750 | 1750 | 1745 | 3568 |
| 601 | 20250219 | 092000 | 104473620 | 1750 | 1758 | 1758 | 1750 | 502 |
| 602 | 20250219 | 091900 | 103593504 | 1750 | 1750 | 1750 | 1750 | 0 |
| 603 | 20250219 | 091800 | 103593504 | 1750 | 1760 | 1760 | 1750 | 904 |
| 604 | 20250219 | 091700 | 102003464 | 1761 | 1761 | 1761 | 1761 | 3316 |
| 605 | 20250219 | 091600 | 96163988 | 1761 | 1753 | 1761 | 1746 | 2176 |
| 606 | 20250219 | 091500 | 92345067 | 1746 | 1731 | 1746 | 1730 | 1894 |
| 607 | 20250219 | 091400 | 89049144 | 1735 | 1739 | 1739 | 1730 | 5390 |
| 608 | 20250219 | 091300 | 79698192 | 1734 | 1746 | 1746 | 1734 | 8014 |
| 609 | 20250219 | 091200 | 65741395 | 1744 | 1744 | 1744 | 1744 | 1 |
| 610 | 20250219 | 091100 | 65739651 | 1744 | 1745 | 1746 | 1744 | 3040 |
| 611 | 20250219 | 091000 | 60434304 | 1745 | 1746 | 1746 | 1745 | 2546 |
| 612 | 20250219 | 090900 | 55990116 | 1746 | 1750 | 1750 | 1746 | 1378 |
| 613 | 20250219 | 090800 | 53583852 | 1750 | 1747 | 1750 | 1746 | 905 |
| 614 | 20250219 | 090700 | 52002522 | 1747 | 1756 | 1756 | 1747 | 10969 |
| 615 | 20250219 | 090600 | 32804222 | 1756 | 1765 | 1765 | 1756 | 658 |
| 616 | 20250219 | 090500 | 31648759 | 1757 | 1758 | 1766 | 1757 | 2110 |
| 617 | 20250219 | 090400 | 27937855 | 1758 | 1766 | 1766 | 1758 | 944 |
| 618 | 20250219 | 090300 | 26277385 | 1762 | 1766 | 1767 | 1762 | 5243 |
| 619 | 20250219 | 090200 | 17023325 | 1782 | 1782 | 1782 | 1782 | 11 |
| 620 | 20250219 | 090100 | 17003723 | 1782 | 1768 | 1782 | 1764 | 4849 |
| 621 | 20250219 | 090000 | 8364997 | 1768 | 1787 | 1787 | 1762 | 4351 |