28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 8961 |
| 3 | 20250219 | 184400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20250219 | 184300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20250219 | 184200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20250219 | 184100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20250219 | 184000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20250219 | 183900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20250219 | 183800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20250219 | 183700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20250219 | 183600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20250219 | 183500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20250219 | 183400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20250219 | 183300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20250219 | 183200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20250219 | 183100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20250219 | 183000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20250219 | 182900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20250219 | 182800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20250219 | 182700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20250219 | 182600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20250219 | 182500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20250219 | 182400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20250219 | 182300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20250219 | 182200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20250219 | 182100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20250219 | 182000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20250219 | 181900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20250219 | 181800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20250219 | 181700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20250219 | 181600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20250219 | 181500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 8961 |
| 33 | 20250219 | 181400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20250219 | 181300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20250219 | 181200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20250219 | 181100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20250219 | 181000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20250219 | 180900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20250219 | 180800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20250219 | 180700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20250219 | 180600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20250219 | 180500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20250219 | 180400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20250219 | 180300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20250219 | 180200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20250219 | 180100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20250219 | 180000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20250219 | 175900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20250219 | 175800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20250219 | 175700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20250219 | 175600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20250219 | 175500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20250219 | 175400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20250219 | 175300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20250219 | 175200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20250219 | 175100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20250219 | 175000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20250219 | 174900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20250219 | 174800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20250219 | 174700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20250219 | 174600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20250219 | 174500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 8961 |
| 63 | 20250219 | 174400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20250219 | 174300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20250219 | 174200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20250219 | 174100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20250219 | 174000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20250219 | 173900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20250219 | 173800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20250219 | 173700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20250219 | 173600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20250219 | 173500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20250219 | 173400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20250219 | 173300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20250219 | 173200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20250219 | 173100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20250219 | 173000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20250219 | 172900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20250219 | 172800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20250219 | 172700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20250219 | 172600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20250219 | 172500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20250219 | 172400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20250219 | 172300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20250219 | 172200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20250219 | 172100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20250219 | 172000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20250219 | 171900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20250219 | 171800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20250219 | 171700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20250219 | 171600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20250219 | 171500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 8961 |
| 93 | 20250219 | 171400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20250219 | 171300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20250219 | 171200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20250219 | 171100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20250219 | 171000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20250219 | 170900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20250219 | 170800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20250219 | 170700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20250219 | 170600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20250219 | 170500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20250219 | 170400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20250219 | 170300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20250219 | 170200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20250219 | 170100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20250219 | 170000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20250219 | 165900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20250219 | 165800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20250219 | 165700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20250219 | 165600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20250219 | 165500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20250219 | 165400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20250219 | 165300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20250219 | 165200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20250219 | 165100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20250219 | 165000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20250219 | 164900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20250219 | 164800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20250219 | 164700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20250219 | 164600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20250219 | 164500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 8961 |
| 123 | 20250219 | 164400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20250219 | 164300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20250219 | 164200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20250219 | 164100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20250219 | 164000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20250219 | 163900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20250219 | 163800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20250219 | 163700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20250219 | 163600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20250219 | 163500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20250219 | 163400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20250219 | 163300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20250219 | 163200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20250219 | 163100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20250219 | 163000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20250219 | 162900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20250219 | 162800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20250219 | 162700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20250219 | 162600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20250219 | 162500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20250219 | 162400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20250219 | 162300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20250219 | 162200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20250219 | 162100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20250219 | 162000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20250219 | 161900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20250219 | 161800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20250219 | 161700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20250219 | 161600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20250219 | 161500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 8961 |
| 153 | 20250219 | 161400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20250219 | 161300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20250219 | 161200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20250219 | 161100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20250219 | 161000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20250219 | 160900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20250219 | 160800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20250219 | 160700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20250219 | 160600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20250219 | 160500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20250219 | 160400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20250219 | 160300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20250219 | 160200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20250219 | 160100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20250219 | 160000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20250219 | 155900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20250219 | 155800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20250219 | 155700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20250219 | 155600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20250219 | 155500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20250219 | 155400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20250219 | 155300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20250219 | 155200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20250219 | 155100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20250219 | 155000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20250219 | 154900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20250219 | 154800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20250219 | 154700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20250219 | 154600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20250219 | 154500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 8961 |
| 183 | 20250219 | 154400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20250219 | 154300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20250219 | 154200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20250219 | 154100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20250219 | 154000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20250219 | 153900 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20250219 | 153800 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20250219 | 153700 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20250219 | 153600 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20250219 | 153500 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20250219 | 153400 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20250219 | 153300 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20250219 | 153200 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20250219 | 153100 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20250219 | 153000 | 1118423405 | 4350 | 4350 | 4350 | 4350 | 8961 |
| 198 | 20250219 | 152900 | 1079443055 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20250219 | 152800 | 1079443055 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20250219 | 152700 | 1079443055 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20250219 | 152600 | 1079443055 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20250219 | 152500 | 1079443055 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20250219 | 152400 | 1079443055 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20250219 | 152300 | 1079443055 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20250219 | 152200 | 1079443055 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20250219 | 152100 | 1079443055 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20250219 | 152000 | 1079443055 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20250219 | 151900 | 1079443055 | 4360 | 4345 | 4360 | 4345 | 1657 |
| 209 | 20250219 | 151800 | 1072238605 | 4345 | 4345 | 4345 | 4345 | 1045 |
| 210 | 20250219 | 151700 | 1067698080 | 4335 | 4335 | 4345 | 4335 | 502 |
| 211 | 20250219 | 151600 | 1065520200 | 4330 | 4335 | 4335 | 4330 | 277 |
| 212 | 20250219 | 151500 | 1064320190 | 4340 | 4340 | 4340 | 4330 | 1143 |
| 213 | 20250219 | 151400 | 1059362570 | 4330 | 4340 | 4340 | 4330 | 1314 |
| 214 | 20250219 | 151300 | 1053665510 | 4340 | 4335 | 4340 | 4335 | 464 |
| 215 | 20250219 | 151200 | 1051653885 | 4335 | 4335 | 4335 | 4335 | 76 |
| 216 | 20250219 | 151100 | 1051324425 | 4330 | 4330 | 4335 | 4330 | 72 |
| 217 | 20250219 | 151000 | 1051012480 | 4335 | 4335 | 4335 | 4335 | 196 |
| 218 | 20250219 | 150900 | 1050162820 | 4340 | 4340 | 4340 | 4340 | 118 |
| 219 | 20250219 | 150800 | 1049650700 | 4340 | 4340 | 4340 | 4340 | 30 |
| 220 | 20250219 | 150700 | 1049520500 | 4340 | 4340 | 4340 | 4340 | 26 |
| 221 | 20250219 | 150600 | 1049407660 | 4340 | 4340 | 4340 | 4330 | 88 |
| 222 | 20250219 | 150500 | 1049026250 | 4340 | 4340 | 4340 | 4330 | 1046 |
| 223 | 20250219 | 150400 | 1044486810 | 4340 | 4340 | 4340 | 4340 | 27 |
| 224 | 20250219 | 150300 | 1044369630 | 4340 | 4340 | 4340 | 4340 | 26 |
| 225 | 20250219 | 150200 | 1044256790 | 4340 | 4340 | 4340 | 4340 | 27 |
| 226 | 20250219 | 150100 | 1044139610 | 4340 | 4340 | 4340 | 4340 | 73 |
| 227 | 20250219 | 150000 | 1043822790 | 4340 | 4330 | 4340 | 4330 | 1959 |
| 228 | 20250219 | 145900 | 1035340040 | 4340 | 4340 | 4340 | 4330 | 1619 |
| 229 | 20250219 | 145800 | 1028329215 | 4340 | 4340 | 4340 | 4340 | 227 |
| 230 | 20250219 | 145700 | 1027344035 | 4340 | 4340 | 4340 | 4340 | 127 |
| 231 | 20250219 | 145600 | 1026792855 | 4330 | 4340 | 4340 | 4330 | 176 |
| 232 | 20250219 | 145500 | 1026029515 | 4325 | 4340 | 4340 | 4325 | 7765 |
| 233 | 20250219 | 145400 | 992398790 | 4340 | 4345 | 4345 | 4340 | 1062 |
| 234 | 20250219 | 145300 | 987786025 | 4345 | 4340 | 4345 | 4340 | 1108 |
| 235 | 20250219 | 145200 | 982975580 | 4340 | 4340 | 4340 | 4335 | 1019 |
| 236 | 20250219 | 145100 | 978556620 | 4340 | 4340 | 4340 | 4340 | 187 |
| 237 | 20250219 | 145000 | 977745040 | 4340 | 4340 | 4340 | 4340 | 227 |
| 238 | 20250219 | 144900 | 976759860 | 4340 | 4340 | 4340 | 4340 | 51 |
| 239 | 20250219 | 144800 | 976538520 | 4340 | 4340 | 4340 | 4340 | 27 |
| 240 | 20250219 | 144700 | 976421340 | 4340 | 4345 | 4345 | 4340 | 53 |
| 241 | 20250219 | 144600 | 976191185 | 4345 | 4345 | 4345 | 4345 | 39 |
| 242 | 20250219 | 144500 | 976021730 | 4345 | 4345 | 4345 | 4345 | 28 |
| 243 | 20250219 | 144400 | 975900070 | 4345 | 4340 | 4345 | 4335 | 123 |
| 244 | 20250219 | 144300 | 975366390 | 4340 | 4345 | 4345 | 4340 | 416 |
| 245 | 20250219 | 144200 | 973560820 | 4345 | 4345 | 4345 | 4345 | 27 |
| 246 | 20250219 | 144100 | 973443505 | 4340 | 4345 | 4345 | 4340 | 31 |
| 247 | 20250219 | 144000 | 973308835 | 4345 | 4345 | 4345 | 4345 | 27 |
| 248 | 20250219 | 143900 | 973191520 | 4345 | 4345 | 4345 | 4345 | 27 |
| 249 | 20250219 | 143800 | 973074205 | 4345 | 4345 | 4345 | 4345 | 97 |
| 250 | 20250219 | 143700 | 972652740 | 4345 | 4345 | 4345 | 4345 | 27 |
| 251 | 20250219 | 143600 | 972535425 | 4345 | 4345 | 4345 | 4345 | 26 |
| 252 | 20250219 | 143500 | 972422455 | 4345 | 4345 | 4345 | 4345 | 27 |
| 253 | 20250219 | 143400 | 972305140 | 4345 | 4345 | 4345 | 4345 | 248 |
| 254 | 20250219 | 143300 | 971227580 | 4345 | 4345 | 4345 | 4345 | 104 |
| 255 | 20250219 | 143200 | 970775700 | 4345 | 4345 | 4345 | 4345 | 27 |
| 256 | 20250219 | 143100 | 970658385 | 4345 | 4345 | 4345 | 4345 | 27 |
| 257 | 20250219 | 143000 | 970541070 | 4340 | 4345 | 4345 | 4340 | 546 |
| 258 | 20250219 | 142900 | 968171230 | 4345 | 4350 | 4350 | 4345 | 28 |
| 259 | 20250219 | 142800 | 968049440 | 4335 | 4340 | 4340 | 4335 | 2020 |
| 260 | 20250219 | 142700 | 959291390 | 4350 | 4345 | 4350 | 4345 | 169 |
| 261 | 20250219 | 142600 | 958556805 | 4350 | 4350 | 4350 | 4350 | 27 |
| 262 | 20250219 | 142500 | 958439355 | 4355 | 4355 | 4355 | 4355 | 26 |
| 263 | 20250219 | 142400 | 958326125 | 4360 | 4345 | 4360 | 4345 | 7491 |
| 264 | 20250219 | 142300 | 925717215 | 4345 | 4340 | 4345 | 4340 | 427 |
| 265 | 20250219 | 142200 | 923863900 | 4325 | 4335 | 4335 | 4325 | 1381 |
| 266 | 20250219 | 142100 | 917885575 | 4340 | 4340 | 4340 | 4340 | 1957 |
| 267 | 20250219 | 142000 | 909392195 | 4340 | 4340 | 4340 | 4340 | 26 |
| 268 | 20250219 | 141900 | 909279355 | 4340 | 4340 | 4340 | 4335 | 55 |
| 269 | 20250219 | 141800 | 909040660 | 4340 | 4340 | 4340 | 4340 | 26 |
| 270 | 20250219 | 141700 | 908927820 | 4340 | 4340 | 4340 | 4340 | 27 |
| 271 | 20250219 | 141600 | 908810640 | 4340 | 4340 | 4340 | 4340 | 36 |
| 272 | 20250219 | 141500 | 908654400 | 4335 | 4340 | 4340 | 4335 | 355 |
| 273 | 20250219 | 141400 | 907115200 | 4340 | 4340 | 4340 | 4340 | 172 |
| 274 | 20250219 | 141300 | 906368720 | 4340 | 4335 | 4340 | 4335 | 71 |
| 275 | 20250219 | 141200 | 906060805 | 4340 | 4335 | 4340 | 4335 | 126 |
| 276 | 20250219 | 141100 | 905514460 | 4340 | 4340 | 4340 | 4335 | 328 |
| 277 | 20250219 | 141000 | 904092190 | 4340 | 4340 | 4340 | 4340 | 28 |
| 278 | 20250219 | 140900 | 903970670 | 4340 | 4340 | 4340 | 4340 | 186 |
| 279 | 20250219 | 140800 | 903163430 | 4340 | 4340 | 4340 | 4340 | 67 |
| 280 | 20250219 | 140700 | 902872650 | 4340 | 4335 | 4340 | 4335 | 77 |
| 281 | 20250219 | 140600 | 902538620 | 4335 | 4335 | 4335 | 4335 | 36 |
| 282 | 20250219 | 140500 | 902382560 | 4335 | 4335 | 4335 | 4335 | 82 |
| 283 | 20250219 | 140400 | 902027090 | 4335 | 4335 | 4335 | 4335 | 27 |
| 284 | 20250219 | 140300 | 901910045 | 4335 | 4335 | 4335 | 4335 | 37 |
| 285 | 20250219 | 140200 | 901749650 | 4320 | 4335 | 4335 | 4320 | 719 |
| 286 | 20250219 | 140100 | 898643180 | 4335 | 4335 | 4335 | 4335 | 27 |
| 287 | 20250219 | 140000 | 898526135 | 4335 | 4335 | 4335 | 4335 | 26 |
| 288 | 20250219 | 135900 | 898413425 | 4335 | 4335 | 4335 | 4335 | 27 |
| 289 | 20250219 | 135800 | 898296380 | 4335 | 4335 | 4335 | 4335 | 48 |
| 290 | 20250219 | 135700 | 898088300 | 4335 | 4335 | 4335 | 4335 | 27 |
| 291 | 20250219 | 135600 | 897971255 | 4335 | 4335 | 4335 | 4335 | 27 |
| 292 | 20250219 | 135500 | 897854210 | 4335 | 4335 | 4335 | 4335 | 33 |
| 293 | 20250219 | 135400 | 897711155 | 4335 | 4335 | 4335 | 4335 | 27 |
| 294 | 20250219 | 135300 | 897594110 | 4335 | 4335 | 4335 | 4335 | 26 |
| 295 | 20250219 | 135200 | 897481400 | 4335 | 4335 | 4335 | 4320 | 8367 |
| 296 | 20250219 | 135100 | 861287300 | 4340 | 4340 | 4340 | 4335 | 131 |
| 297 | 20250219 | 135000 | 860719010 | 4335 | 4340 | 4340 | 4335 | 259 |
| 298 | 20250219 | 134900 | 859596105 | 4335 | 4335 | 4340 | 4335 | 1156 |
| 299 | 20250219 | 134800 | 854584715 | 4340 | 4340 | 4340 | 4340 | 29 |
| 300 | 20250219 | 134700 | 854458855 | 4340 | 4340 | 4340 | 4340 | 286 |
| 301 | 20250219 | 134600 | 853217615 | 4340 | 4340 | 4340 | 4340 | 36 |
| 302 | 20250219 | 134500 | 853061375 | 4340 | 4340 | 4340 | 4340 | 147 |
| 303 | 20250219 | 134400 | 852423395 | 4340 | 4340 | 4340 | 4340 | 52 |
| 304 | 20250219 | 134300 | 852197715 | 4340 | 4340 | 4340 | 4340 | 37 |
| 305 | 20250219 | 134200 | 852037135 | 4340 | 4335 | 4340 | 4335 | 27 |
| 306 | 20250219 | 134100 | 851919960 | 4340 | 4340 | 4340 | 4340 | 0 |
| 307 | 20250219 | 134000 | 851919960 | 4340 | 4340 | 4340 | 4340 | 1 |
| 308 | 20250219 | 133900 | 851915620 | 4345 | 4340 | 4345 | 4340 | 1151 |
| 309 | 20250219 | 133800 | 846920275 | 4345 | 4345 | 4345 | 4345 | 5 |
| 310 | 20250219 | 133700 | 846898550 | 4345 | 4345 | 4345 | 4345 | 56 |
| 311 | 20250219 | 133600 | 846655230 | 4325 | 4345 | 4345 | 4325 | 914 |
| 312 | 20250219 | 133500 | 842699930 | 4345 | 4345 | 4345 | 4345 | 0 |
| 313 | 20250219 | 133400 | 842699930 | 4345 | 4340 | 4345 | 4325 | 145 |
| 314 | 20250219 | 133300 | 842071940 | 4355 | 4355 | 4355 | 4355 | 10 |
| 315 | 20250219 | 133200 | 842028390 | 4355 | 4335 | 4355 | 4335 | 10001 |
| 316 | 20250219 | 133100 | 798557810 | 4335 | 4325 | 4335 | 4325 | 11 |
| 317 | 20250219 | 133000 | 798510225 | 4325 | 4325 | 4325 | 4325 | 90 |
| 318 | 20250219 | 132900 | 798120975 | 4325 | 4325 | 4325 | 4325 | 30 |
| 319 | 20250219 | 132800 | 797991225 | 4325 | 4325 | 4325 | 4325 | 0 |
| 320 | 20250219 | 132700 | 797991225 | 4325 | 4325 | 4325 | 4325 | 0 |
| 321 | 20250219 | 132600 | 797991225 | 4325 | 4325 | 4325 | 4325 | 0 |
| 322 | 20250219 | 132500 | 797991225 | 4325 | 4325 | 4325 | 4325 | 1185 |
| 323 | 20250219 | 132400 | 792866100 | 4325 | 4320 | 4325 | 4320 | 6 |
| 324 | 20250219 | 132300 | 792840155 | 4320 | 4320 | 4325 | 4320 | 168 |
| 325 | 20250219 | 132200 | 792114390 | 4325 | 4325 | 4325 | 4325 | 61 |
| 326 | 20250219 | 132100 | 791850565 | 4330 | 4330 | 4330 | 4330 | 0 |
| 327 | 20250219 | 132000 | 791850565 | 4330 | 4330 | 4330 | 4330 | 0 |
| 328 | 20250219 | 131900 | 791850565 | 4330 | 4330 | 4330 | 4330 | 560 |
| 329 | 20250219 | 131800 | 789425765 | 4330 | 4330 | 4330 | 4330 | 1 |
| 330 | 20250219 | 131700 | 789421435 | 4330 | 4330 | 4330 | 4330 | 0 |
| 331 | 20250219 | 131600 | 789421435 | 4330 | 4330 | 4330 | 4330 | 2 |
| 332 | 20250219 | 131500 | 789412775 | 4320 | 4320 | 4320 | 4320 | 0 |
| 333 | 20250219 | 131400 | 789412775 | 4320 | 4330 | 4330 | 4320 | 151 |
| 334 | 20250219 | 131300 | 788759055 | 4325 | 4325 | 4325 | 4325 | 549 |
| 335 | 20250219 | 131200 | 786384630 | 4325 | 4325 | 4325 | 4325 | 0 |
| 336 | 20250219 | 131100 | 786384630 | 4325 | 4325 | 4325 | 4325 | 200 |
| 337 | 20250219 | 131000 | 785519630 | 4330 | 4330 | 4330 | 4330 | 12 |
| 338 | 20250219 | 130900 | 785467670 | 4325 | 4325 | 4325 | 4325 | 0 |
| 339 | 20250219 | 130800 | 785467670 | 4325 | 4325 | 4325 | 4325 | 0 |
| 340 | 20250219 | 130700 | 785467670 | 4325 | 4325 | 4325 | 4325 | 0 |
| 341 | 20250219 | 130600 | 785467670 | 4325 | 4325 | 4325 | 4325 | 0 |
| 342 | 20250219 | 130500 | 785467670 | 4325 | 4325 | 4325 | 4325 | 100 |
| 343 | 20250219 | 130400 | 785035170 | 4320 | 4320 | 4320 | 4320 | 0 |
| 344 | 20250219 | 130300 | 785035170 | 4320 | 4320 | 4320 | 4320 | 0 |
| 345 | 20250219 | 130200 | 785035170 | 4320 | 4320 | 4320 | 4320 | 0 |
| 346 | 20250219 | 130100 | 785035170 | 4320 | 4320 | 4320 | 4320 | 467 |
| 347 | 20250219 | 130000 | 783017730 | 4320 | 4320 | 4320 | 4320 | 0 |
| 348 | 20250219 | 125900 | 783017730 | 4320 | 4320 | 4320 | 4320 | 0 |
| 349 | 20250219 | 125800 | 783017730 | 4320 | 4320 | 4320 | 4320 | 360 |
| 350 | 20250219 | 125700 | 781462530 | 4320 | 4330 | 4330 | 4320 | 2067 |
| 351 | 20250219 | 125600 | 772531230 | 4330 | 4330 | 4330 | 4330 | 1 |
| 352 | 20250219 | 125500 | 772526900 | 4330 | 4330 | 4330 | 4330 | 0 |
| 353 | 20250219 | 125400 | 772526900 | 4330 | 4330 | 4330 | 4330 | 530 |
| 354 | 20250219 | 125300 | 770232000 | 4330 | 4330 | 4330 | 4330 | 0 |
| 355 | 20250219 | 125200 | 770232000 | 4330 | 4330 | 4330 | 4330 | 120 |
| 356 | 20250219 | 125100 | 769712400 | 4330 | 4330 | 4330 | 4330 | 0 |
| 357 | 20250219 | 125000 | 769712400 | 4330 | 4330 | 4330 | 4330 | 46 |
| 358 | 20250219 | 124900 | 769513220 | 4330 | 4330 | 4330 | 4330 | 0 |
| 359 | 20250219 | 124800 | 769513220 | 4330 | 4330 | 4330 | 4330 | 44 |
| 360 | 20250219 | 124700 | 769322700 | 4330 | 4330 | 4330 | 4330 | 0 |
| 361 | 20250219 | 124600 | 769322700 | 4330 | 4330 | 4330 | 4330 | 0 |
| 362 | 20250219 | 124500 | 769322700 | 4330 | 4335 | 4335 | 4330 | 1664 |
| 363 | 20250219 | 124400 | 762117575 | 4335 | 4335 | 4335 | 4335 | 1 |
| 364 | 20250219 | 124300 | 762113240 | 4330 | 4330 | 4330 | 4330 | 101 |
| 365 | 20250219 | 124200 | 761675910 | 4330 | 4330 | 4330 | 4330 | 200 |
| 366 | 20250219 | 124100 | 760809910 | 4330 | 4330 | 4330 | 4330 | 0 |
| 367 | 20250219 | 124000 | 760809910 | 4330 | 4330 | 4330 | 4330 | 660 |
| 368 | 20250219 | 123900 | 757952110 | 4330 | 4330 | 4330 | 4330 | 3100 |
| 369 | 20250219 | 123800 | 744529110 | 4330 | 4330 | 4330 | 4330 | 764 |
| 370 | 20250219 | 123700 | 741220990 | 4335 | 4335 | 4335 | 4335 | 236 |
| 371 | 20250219 | 123600 | 740197930 | 4340 | 4340 | 4340 | 4340 | 0 |
| 372 | 20250219 | 123500 | 740197930 | 4340 | 4340 | 4340 | 4340 | 95 |
| 373 | 20250219 | 123400 | 739785630 | 4335 | 4335 | 4335 | 4335 | 1 |
| 374 | 20250219 | 123300 | 739781295 | 4335 | 4335 | 4335 | 4335 | 494 |
| 375 | 20250219 | 123200 | 737639805 | 4330 | 4330 | 4330 | 4330 | 0 |
| 376 | 20250219 | 123100 | 737639805 | 4330 | 4330 | 4330 | 4330 | 0 |
| 377 | 20250219 | 123000 | 737639805 | 4330 | 4330 | 4330 | 4330 | 10 |
| 378 | 20250219 | 122900 | 737596505 | 4340 | 4335 | 4340 | 4335 | 4000 |
| 379 | 20250219 | 122800 | 720240065 | 4335 | 4335 | 4335 | 4335 | 4 |
| 380 | 20250219 | 122700 | 720222725 | 4335 | 4335 | 4335 | 4335 | 24 |
| 381 | 20250219 | 122600 | 720118685 | 4330 | 4330 | 4330 | 4330 | 1625 |
| 382 | 20250219 | 122500 | 713082435 | 4330 | 4330 | 4330 | 4330 | 0 |
| 383 | 20250219 | 122400 | 713082435 | 4330 | 4330 | 4330 | 4330 | 0 |
| 384 | 20250219 | 122300 | 713082435 | 4330 | 4330 | 4330 | 4330 | 2620 |
| 385 | 20250219 | 122200 | 701737835 | 4330 | 4320 | 4330 | 4320 | 7032 |
| 386 | 20250219 | 122100 | 671328505 | 4315 | 4315 | 4315 | 4315 | 1744 |
| 387 | 20250219 | 122000 | 663803145 | 4315 | 4315 | 4315 | 4315 | 0 |
| 388 | 20250219 | 121900 | 663803145 | 4315 | 4320 | 4320 | 4315 | 48 |
| 389 | 20250219 | 121800 | 663595950 | 4320 | 4320 | 4320 | 4320 | 1 |
| 390 | 20250219 | 121700 | 663591630 | 4315 | 4315 | 4315 | 4315 | 1300 |
| 391 | 20250219 | 121600 | 657982130 | 4315 | 4315 | 4315 | 4315 | 0 |
| 392 | 20250219 | 121500 | 657982130 | 4315 | 4315 | 4315 | 4315 | 0 |
| 393 | 20250219 | 121400 | 657982130 | 4315 | 4315 | 4315 | 4315 | 0 |
| 394 | 20250219 | 121300 | 657982130 | 4315 | 4315 | 4315 | 4315 | 793 |
| 395 | 20250219 | 121200 | 654560335 | 4315 | 4315 | 4315 | 4315 | 0 |
| 396 | 20250219 | 121100 | 654560335 | 4315 | 4315 | 4315 | 4315 | 1 |
| 397 | 20250219 | 121000 | 654556020 | 4310 | 4310 | 4310 | 4310 | 0 |
| 398 | 20250219 | 120900 | 654556020 | 4310 | 4310 | 4310 | 4310 | 151 |
| 399 | 20250219 | 120800 | 653905210 | 4315 | 4315 | 4315 | 4315 | 0 |
| 400 | 20250219 | 120700 | 653905210 | 4315 | 4315 | 4315 | 4315 | 0 |
| 401 | 20250219 | 120600 | 653905210 | 4315 | 4315 | 4315 | 4315 | 0 |
| 402 | 20250219 | 120500 | 653905210 | 4315 | 4315 | 4315 | 4315 | 0 |
| 403 | 20250219 | 120400 | 653905210 | 4315 | 4315 | 4315 | 4315 | 0 |
| 404 | 20250219 | 120300 | 653905210 | 4315 | 4315 | 4315 | 4310 | 1995 |
| 405 | 20250219 | 120200 | 645305685 | 4315 | 4315 | 4315 | 4315 | 1 |
| 406 | 20250219 | 120100 | 645301370 | 4315 | 4315 | 4315 | 4315 | 0 |
| 407 | 20250219 | 120000 | 645301370 | 4315 | 4315 | 4315 | 4315 | 18 |
| 408 | 20250219 | 115900 | 645223700 | 4315 | 4315 | 4315 | 4315 | 0 |
| 409 | 20250219 | 115800 | 645223700 | 4315 | 4315 | 4315 | 4315 | 0 |
| 410 | 20250219 | 115700 | 645223700 | 4315 | 4315 | 4315 | 4315 | 59 |
| 411 | 20250219 | 115600 | 644969115 | 4315 | 4320 | 4320 | 4315 | 56 |
| 412 | 20250219 | 115500 | 644727200 | 4320 | 4320 | 4320 | 4320 | 0 |
| 413 | 20250219 | 115400 | 644727200 | 4320 | 4320 | 4320 | 4320 | 0 |
| 414 | 20250219 | 115300 | 644727200 | 4320 | 4320 | 4320 | 4320 | 3 |
| 415 | 20250219 | 115200 | 644714240 | 4320 | 4320 | 4320 | 4320 | 0 |
| 416 | 20250219 | 115100 | 644714240 | 4320 | 4320 | 4320 | 4320 | 0 |
| 417 | 20250219 | 115000 | 644714240 | 4320 | 4320 | 4320 | 4320 | 20 |
| 418 | 20250219 | 114900 | 644627840 | 4320 | 4310 | 4320 | 4310 | 48 |
| 419 | 20250219 | 114800 | 644420945 | 4310 | 4310 | 4310 | 4310 | 2000 |
| 420 | 20250219 | 114700 | 635800945 | 4320 | 4320 | 4320 | 4320 | 0 |
| 421 | 20250219 | 114600 | 635800945 | 4320 | 4320 | 4320 | 4320 | 1 |
| 422 | 20250219 | 114500 | 635796625 | 4320 | 4320 | 4320 | 4320 | 0 |
| 423 | 20250219 | 114400 | 635796625 | 4320 | 4320 | 4320 | 4320 | 4 |
| 424 | 20250219 | 114300 | 635779345 | 4320 | 4320 | 4320 | 4320 | 0 |
| 425 | 20250219 | 114200 | 635779345 | 4320 | 4320 | 4320 | 4320 | 0 |
| 426 | 20250219 | 114100 | 635779345 | 4320 | 4310 | 4320 | 4310 | 21 |
| 427 | 20250219 | 114000 | 635688825 | 4310 | 4310 | 4310 | 4310 | 0 |
| 428 | 20250219 | 113900 | 635688825 | 4310 | 4310 | 4310 | 4310 | 0 |
| 429 | 20250219 | 113800 | 635688825 | 4310 | 4310 | 4310 | 4310 | 0 |
| 430 | 20250219 | 113700 | 635688825 | 4310 | 4310 | 4310 | 4310 | 1 |
| 431 | 20250219 | 113600 | 635684515 | 4310 | 4310 | 4310 | 4310 | 100 |
| 432 | 20250219 | 113500 | 635253515 | 4320 | 4320 | 4320 | 4320 | 0 |
| 433 | 20250219 | 113400 | 635253515 | 4320 | 4320 | 4320 | 4320 | 200 |
| 434 | 20250219 | 113300 | 634389515 | 4320 | 4320 | 4320 | 4320 | 0 |
| 435 | 20250219 | 113200 | 634389515 | 4320 | 4320 | 4320 | 4320 | 6 |
| 436 | 20250219 | 113100 | 634363595 | 4320 | 4320 | 4320 | 4320 | 7 |
| 437 | 20250219 | 113000 | 634333355 | 4320 | 4320 | 4320 | 4320 | 0 |
| 438 | 20250219 | 112900 | 634333355 | 4320 | 4305 | 4320 | 4305 | 108 |
| 439 | 20250219 | 112800 | 633866915 | 4310 | 4320 | 4320 | 4310 | 72 |
| 440 | 20250219 | 112700 | 633556575 | 4305 | 4305 | 4305 | 4305 | 0 |
| 441 | 20250219 | 112600 | 633556575 | 4305 | 4310 | 4310 | 4305 | 500 |
| 442 | 20250219 | 112500 | 631404025 | 4305 | 4305 | 4305 | 4305 | 0 |
| 443 | 20250219 | 112400 | 631404025 | 4305 | 4305 | 4305 | 4305 | 0 |
| 444 | 20250219 | 112300 | 631404025 | 4305 | 4305 | 4305 | 4305 | 1 |
| 445 | 20250219 | 112200 | 631399720 | 4310 | 4315 | 4320 | 4310 | 1353 |
| 446 | 20250219 | 112100 | 625566195 | 4325 | 4325 | 4325 | 4325 | 0 |
| 447 | 20250219 | 112000 | 625566195 | 4325 | 4325 | 4325 | 4325 | 0 |
| 448 | 20250219 | 111900 | 625566195 | 4325 | 4325 | 4325 | 4325 | 0 |
| 449 | 20250219 | 111800 | 625566195 | 4325 | 4325 | 4325 | 4325 | 0 |
| 450 | 20250219 | 111700 | 625566195 | 4325 | 4320 | 4325 | 4320 | 2694 |
| 451 | 20250219 | 111600 | 613928100 | 4325 | 4325 | 4325 | 4325 | 300 |
| 452 | 20250219 | 111500 | 612630600 | 4325 | 4325 | 4325 | 4325 | 54 |
| 453 | 20250219 | 111400 | 612397050 | 4325 | 4325 | 4325 | 4325 | 0 |
| 454 | 20250219 | 111300 | 612397050 | 4325 | 4325 | 4325 | 4325 | 2 |
| 455 | 20250219 | 111200 | 612388400 | 4320 | 4320 | 4320 | 4320 | 2364 |
| 456 | 20250219 | 111100 | 602175920 | 4320 | 4320 | 4320 | 4320 | 0 |
| 457 | 20250219 | 111000 | 602175920 | 4320 | 4320 | 4320 | 4320 | 8 |
| 458 | 20250219 | 110900 | 602141360 | 4320 | 4320 | 4320 | 4320 | 10 |
| 459 | 20250219 | 110800 | 602098160 | 4315 | 4315 | 4315 | 4315 | 88 |
| 460 | 20250219 | 110700 | 601718440 | 4315 | 4315 | 4315 | 4315 | 8 |
| 461 | 20250219 | 110600 | 601683920 | 4310 | 4310 | 4310 | 4310 | 0 |
| 462 | 20250219 | 110500 | 601683920 | 4310 | 4310 | 4310 | 4310 | 1453 |
| 463 | 20250219 | 110400 | 595421490 | 4310 | 4310 | 4310 | 4310 | 75 |
| 464 | 20250219 | 110300 | 595098240 | 4310 | 4320 | 4320 | 4310 | 378 |
| 465 | 20250219 | 110200 | 593466825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 466 | 20250219 | 110100 | 593466825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 467 | 20250219 | 110000 | 593466825 | 4325 | 4325 | 4325 | 4325 | 125 |
| 468 | 20250219 | 105900 | 592926200 | 4320 | 4320 | 4320 | 4320 | 754 |
| 469 | 20250219 | 105800 | 589668920 | 4325 | 4320 | 4325 | 4320 | 101 |
| 470 | 20250219 | 105700 | 589232595 | 4320 | 4320 | 4320 | 4320 | 1 |
| 471 | 20250219 | 105600 | 589228275 | 4320 | 4320 | 4320 | 4320 | 101 |
| 472 | 20250219 | 105500 | 588791955 | 4320 | 4320 | 4320 | 4310 | 2148 |
| 473 | 20250219 | 105400 | 579517085 | 4315 | 4320 | 4320 | 4315 | 83 |
| 474 | 20250219 | 105300 | 579158690 | 4320 | 4320 | 4320 | 4320 | 153 |
| 475 | 20250219 | 105200 | 578497730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 476 | 20250219 | 105100 | 578497730 | 4325 | 4325 | 4325 | 4325 | 262 |
| 477 | 20250219 | 105000 | 577364580 | 4305 | 4305 | 4305 | 4305 | 20 |
| 478 | 20250219 | 104900 | 577278480 | 4310 | 4310 | 4310 | 4310 | 2375 |
| 479 | 20250219 | 104800 | 567042230 | 4310 | 4315 | 4325 | 4310 | 2184 |
| 480 | 20250219 | 104700 | 557619135 | 4325 | 4325 | 4325 | 4325 | 0 |
| 481 | 20250219 | 104600 | 557619135 | 4325 | 4325 | 4325 | 4325 | 100 |
| 482 | 20250219 | 104500 | 557186635 | 4325 | 4325 | 4325 | 4325 | 5 |
| 483 | 20250219 | 104400 | 557165010 | 4310 | 4310 | 4325 | 4310 | 330 |
| 484 | 20250219 | 104300 | 555742260 | 4325 | 4325 | 4325 | 4325 | 0 |
| 485 | 20250219 | 104200 | 555742260 | 4325 | 4320 | 4325 | 4320 | 380 |
| 486 | 20250219 | 104100 | 554100650 | 4320 | 4320 | 4320 | 4320 | 32 |
| 487 | 20250219 | 104000 | 553962410 | 4320 | 4320 | 4320 | 4320 | 10 |
| 488 | 20250219 | 103900 | 553919210 | 4320 | 4320 | 4320 | 4320 | 999 |
| 489 | 20250219 | 103800 | 549603530 | 4320 | 4320 | 4320 | 4320 | 0 |
| 490 | 20250219 | 103700 | 549603530 | 4320 | 4320 | 4320 | 4315 | 484 |
| 491 | 20250219 | 103600 | 547515060 | 4315 | 4315 | 4320 | 4315 | 600 |
| 492 | 20250219 | 103500 | 544924560 | 4315 | 4305 | 4315 | 4305 | 262 |
| 493 | 20250219 | 103400 | 543796640 | 4305 | 4305 | 4315 | 4300 | 818 |
| 494 | 20250219 | 103300 | 540275440 | 4305 | 4305 | 4305 | 4305 | 0 |
| 495 | 20250219 | 103200 | 540275440 | 4305 | 4310 | 4315 | 4305 | 1144 |
| 496 | 20250219 | 103100 | 535349410 | 4320 | 4320 | 4320 | 4320 | 31 |
| 497 | 20250219 | 103000 | 535215490 | 4325 | 4320 | 4325 | 4320 | 1538 |
| 498 | 20250219 | 102900 | 528571325 | 4320 | 4315 | 4320 | 4315 | 275 |
| 499 | 20250219 | 102800 | 527383345 | 4290 | 4305 | 4305 | 4290 | 9525 |
| 500 | 20250219 | 102700 | 486506245 | 4320 | 4320 | 4320 | 4320 | 0 |
| 501 | 20250219 | 102600 | 486506245 | 4320 | 4320 | 4320 | 4320 | 20 |
| 502 | 20250219 | 102500 | 486419845 | 4305 | 4305 | 4305 | 4305 | 0 |
| 503 | 20250219 | 102400 | 486419845 | 4305 | 4305 | 4310 | 4305 | 55 |
| 504 | 20250219 | 102300 | 486183050 | 4305 | 4315 | 4315 | 4305 | 456 |
| 505 | 20250219 | 102200 | 484219905 | 4320 | 4320 | 4320 | 4320 | 152 |
| 506 | 20250219 | 102100 | 483563265 | 4305 | 4305 | 4305 | 4305 | 447 |
| 507 | 20250219 | 102000 | 481638930 | 4310 | 4310 | 4310 | 4310 | 523 |
| 508 | 20250219 | 101900 | 479384800 | 4310 | 4315 | 4315 | 4310 | 233 |
| 509 | 20250219 | 101800 | 478379570 | 4315 | 4315 | 4315 | 4315 | 210 |
| 510 | 20250219 | 101700 | 477473420 | 4315 | 4315 | 4315 | 4315 | 29 |
| 511 | 20250219 | 101600 | 477348285 | 4305 | 4310 | 4310 | 4305 | 31 |
| 512 | 20250219 | 101500 | 477214730 | 4310 | 4310 | 4310 | 4310 | 819 |
| 513 | 20250219 | 101400 | 473684840 | 4310 | 4310 | 4310 | 4310 | 2 |
| 514 | 20250219 | 101300 | 473676220 | 4310 | 4305 | 4310 | 4305 | 12 |
| 515 | 20250219 | 101200 | 473624505 | 4310 | 4310 | 4310 | 4310 | 10 |
| 516 | 20250219 | 101100 | 473581405 | 4285 | 4300 | 4300 | 4285 | 4083 |
| 517 | 20250219 | 101000 | 456061130 | 4300 | 4300 | 4300 | 4300 | 475 |
| 518 | 20250219 | 100900 | 454018630 | 4310 | 4310 | 4310 | 4310 | 0 |
| 519 | 20250219 | 100800 | 454018630 | 4310 | 4305 | 4310 | 4305 | 40 |
| 520 | 20250219 | 100700 | 453846270 | 4285 | 4300 | 4305 | 4285 | 5425 |
| 521 | 20250219 | 100600 | 430564655 | 4300 | 4300 | 4300 | 4300 | 194 |
| 522 | 20250219 | 100500 | 429730455 | 4295 | 4310 | 4310 | 4295 | 424 |
| 523 | 20250219 | 100400 | 427909100 | 4310 | 4310 | 4310 | 4310 | 60 |
| 524 | 20250219 | 100300 | 427650500 | 4310 | 4310 | 4310 | 4310 | 96 |
| 525 | 20250219 | 100200 | 427236740 | 4310 | 4305 | 4310 | 4300 | 2383 |
| 526 | 20250219 | 100100 | 416989120 | 4295 | 4300 | 4300 | 4295 | 1535 |
| 527 | 20250219 | 100000 | 410396195 | 4310 | 4305 | 4310 | 4295 | 9523 |
| 528 | 20250219 | 095900 | 369468820 | 4305 | 4310 | 4310 | 4305 | 6573 |
| 529 | 20250219 | 095800 | 341149280 | 4315 | 4315 | 4315 | 4310 | 985 |
| 530 | 20250219 | 095700 | 336899795 | 4315 | 4320 | 4320 | 4315 | 970 |
| 531 | 20250219 | 095600 | 332713225 | 4325 | 4320 | 4325 | 4320 | 52 |
| 532 | 20250219 | 095500 | 332488580 | 4320 | 4320 | 4320 | 4320 | 3 |
| 533 | 20250219 | 095400 | 332475620 | 4315 | 4315 | 4320 | 4315 | 684 |
| 534 | 20250219 | 095300 | 329524145 | 4315 | 4315 | 4325 | 4315 | 396 |
| 535 | 20250219 | 095200 | 327815395 | 4315 | 4315 | 4315 | 4315 | 1326 |
| 536 | 20250219 | 095100 | 322093705 | 4315 | 4315 | 4315 | 4315 | 505 |
| 537 | 20250219 | 095000 | 319914630 | 4315 | 4325 | 4325 | 4315 | 2639 |
| 538 | 20250219 | 094900 | 308521110 | 4325 | 4325 | 4325 | 4325 | 20 |
| 539 | 20250219 | 094800 | 308434610 | 4325 | 4325 | 4325 | 4325 | 2650 |
| 540 | 20250219 | 094700 | 296973360 | 4330 | 4330 | 4330 | 4330 | 0 |
| 541 | 20250219 | 094600 | 296973360 | 4330 | 4330 | 4330 | 4330 | 73 |
| 542 | 20250219 | 094500 | 296657270 | 4325 | 4325 | 4325 | 4325 | 0 |
| 543 | 20250219 | 094400 | 296657270 | 4325 | 4325 | 4325 | 4325 | 1745 |
| 544 | 20250219 | 094300 | 289110145 | 4325 | 4325 | 4325 | 4325 | 25 |
| 545 | 20250219 | 094200 | 289002020 | 4325 | 4325 | 4325 | 4325 | 427 |
| 546 | 20250219 | 094100 | 287155245 | 4335 | 4325 | 4335 | 4325 | 161 |
| 547 | 20250219 | 094000 | 286458360 | 4325 | 4325 | 4325 | 4325 | 30 |
| 548 | 20250219 | 093900 | 286328610 | 4335 | 4335 | 4335 | 4335 | 1420 |
| 549 | 20250219 | 093800 | 280172910 | 4335 | 4330 | 4335 | 4330 | 4 |
| 550 | 20250219 | 093700 | 280155580 | 4330 | 4325 | 4330 | 4320 | 1648 |
| 551 | 20250219 | 093600 | 273020340 | 4325 | 4325 | 4325 | 4325 | 4 |
| 552 | 20250219 | 093500 | 273003040 | 4325 | 4325 | 4325 | 4325 | 7 |
| 553 | 20250219 | 093400 | 272972765 | 4315 | 4320 | 4320 | 4315 | 3768 |
| 554 | 20250219 | 093300 | 256713800 | 4330 | 4330 | 4330 | 4330 | 6 |
| 555 | 20250219 | 093200 | 256687820 | 4315 | 4330 | 4330 | 4315 | 3919 |
| 556 | 20250219 | 093100 | 239771135 | 4330 | 4330 | 4330 | 4330 | 33 |
| 557 | 20250219 | 093000 | 239628245 | 4330 | 4335 | 4335 | 4330 | 125 |
| 558 | 20250219 | 092900 | 239086770 | 4330 | 4330 | 4330 | 4330 | 0 |
| 559 | 20250219 | 092800 | 239086770 | 4330 | 4320 | 4330 | 4320 | 2169 |
| 560 | 20250219 | 092700 | 229705020 | 4315 | 4320 | 4330 | 4315 | 2215 |
| 561 | 20250219 | 092600 | 220142275 | 4315 | 4320 | 4320 | 4315 | 300 |
| 562 | 20250219 | 092500 | 218846945 | 4320 | 4325 | 4325 | 4320 | 549 |
| 563 | 20250219 | 092400 | 216475215 | 4320 | 4335 | 4335 | 4320 | 4812 |
| 564 | 20250219 | 092300 | 195625120 | 4340 | 4345 | 4345 | 4340 | 734 |
| 565 | 20250219 | 092200 | 192439555 | 4340 | 4350 | 4350 | 4335 | 3733 |
| 566 | 20250219 | 092100 | 176235960 | 4350 | 4360 | 4360 | 4345 | 1503 |
| 567 | 20250219 | 092000 | 169705405 | 4360 | 4355 | 4360 | 4355 | 701 |
| 568 | 20250219 | 091900 | 166650050 | 4350 | 4360 | 4360 | 4350 | 2236 |
| 569 | 20250219 | 091800 | 156920825 | 4355 | 4365 | 4365 | 4355 | 555 |
| 570 | 20250219 | 091700 | 154499250 | 4365 | 4355 | 4365 | 4355 | 330 |
| 571 | 20250219 | 091600 | 153061090 | 4355 | 4345 | 4355 | 4345 | 322 |
| 572 | 20250219 | 091500 | 151661270 | 4350 | 4355 | 4355 | 4350 | 178 |
| 573 | 20250219 | 091400 | 150886870 | 4355 | 4355 | 4355 | 4355 | 618 |
| 574 | 20250219 | 091300 | 148195480 | 4355 | 4355 | 4355 | 4345 | 1493 |
| 575 | 20250219 | 091200 | 141703785 | 4350 | 4355 | 4355 | 4350 | 2820 |
| 576 | 20250219 | 091100 | 129434435 | 4355 | 4375 | 4375 | 4355 | 3004 |
| 577 | 20250219 | 091000 | 116349095 | 4360 | 4370 | 4375 | 4360 | 3347 |
| 578 | 20250219 | 090900 | 101727700 | 4370 | 4375 | 4375 | 4370 | 54 |
| 579 | 20250219 | 090800 | 101491645 | 4375 | 4370 | 4375 | 4370 | 808 |
| 580 | 20250219 | 090700 | 97956685 | 4370 | 4370 | 4370 | 4370 | 500 |
| 581 | 20250219 | 090600 | 95771685 | 4370 | 4370 | 4370 | 4370 | 551 |
| 582 | 20250219 | 090500 | 93363815 | 4370 | 4370 | 4380 | 4370 | 816 |
| 583 | 20250219 | 090400 | 89795335 | 4370 | 4370 | 4380 | 4370 | 3324 |
| 584 | 20250219 | 090300 | 75260330 | 4375 | 4365 | 4375 | 4365 | 4500 |
| 585 | 20250219 | 090200 | 55603360 | 4365 | 4365 | 4365 | 4355 | 2720 |
| 586 | 20250219 | 090100 | 43743595 | 4365 | 4365 | 4365 | 4365 | 2325 |
| 587 | 20250219 | 090000 | 33594970 | 4365 | 4360 | 4365 | 4350 | 7379 |