26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 183000 | 1720805100 | 422 | 422 | 422 | 422 | 9778 |
| 3 | 20250221 | 182900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 4 | 20250221 | 182800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 5 | 20250221 | 182700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 6 | 20250221 | 182600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 7 | 20250221 | 182500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 8 | 20250221 | 182400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 9 | 20250221 | 182300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 10 | 20250221 | 182200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 11 | 20250221 | 182100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 12 | 20250221 | 182000 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 13 | 20250221 | 181900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 14 | 20250221 | 181800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 15 | 20250221 | 181700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 16 | 20250221 | 181600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 17 | 20250221 | 181500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 18 | 20250221 | 181400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 19 | 20250221 | 181300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 20 | 20250221 | 181200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 21 | 20250221 | 181100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 22 | 20250221 | 181000 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 23 | 20250221 | 180900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 24 | 20250221 | 180800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 25 | 20250221 | 180700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 26 | 20250221 | 180600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 27 | 20250221 | 180500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 28 | 20250221 | 180400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 29 | 20250221 | 180300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 30 | 20250221 | 180200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 31 | 20250221 | 180100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 32 | 20250221 | 180000 | 1720805100 | 422 | 422 | 422 | 422 | 9778 |
| 33 | 20250221 | 175900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 34 | 20250221 | 175800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 35 | 20250221 | 175700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 36 | 20250221 | 175600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 37 | 20250221 | 175500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 38 | 20250221 | 175400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 39 | 20250221 | 175300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 40 | 20250221 | 175200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 41 | 20250221 | 175100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 42 | 20250221 | 175000 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 43 | 20250221 | 174900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 44 | 20250221 | 174800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 45 | 20250221 | 174700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 46 | 20250221 | 174600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 47 | 20250221 | 174500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 48 | 20250221 | 174400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 49 | 20250221 | 174300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 50 | 20250221 | 174200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 51 | 20250221 | 174100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 52 | 20250221 | 174000 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 53 | 20250221 | 173900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 54 | 20250221 | 173800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 55 | 20250221 | 173700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 56 | 20250221 | 173600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 57 | 20250221 | 173500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 58 | 20250221 | 173400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 59 | 20250221 | 173300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 60 | 20250221 | 173200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 61 | 20250221 | 173100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 62 | 20250221 | 173000 | 1720805100 | 422 | 422 | 422 | 422 | 9778 |
| 63 | 20250221 | 172900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 64 | 20250221 | 172800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 65 | 20250221 | 172700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 66 | 20250221 | 172600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 67 | 20250221 | 172500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 68 | 20250221 | 172400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 69 | 20250221 | 172300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 70 | 20250221 | 172200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 71 | 20250221 | 172100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 72 | 20250221 | 172000 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 73 | 20250221 | 171900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 74 | 20250221 | 171800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 75 | 20250221 | 171700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 76 | 20250221 | 171600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 77 | 20250221 | 171500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 78 | 20250221 | 171400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 79 | 20250221 | 171300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 80 | 20250221 | 171200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 81 | 20250221 | 171100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 82 | 20250221 | 171000 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 83 | 20250221 | 170900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 84 | 20250221 | 170800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 85 | 20250221 | 170700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 86 | 20250221 | 170600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 87 | 20250221 | 170500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 88 | 20250221 | 170400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 89 | 20250221 | 170300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 90 | 20250221 | 170200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 91 | 20250221 | 170100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 92 | 20250221 | 170000 | 1720805100 | 422 | 422 | 422 | 422 | 9778 |
| 93 | 20250221 | 165900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 94 | 20250221 | 165800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 95 | 20250221 | 165700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 96 | 20250221 | 165600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 97 | 20250221 | 165500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 98 | 20250221 | 165400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 99 | 20250221 | 165300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 100 | 20250221 | 165200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 101 | 20250221 | 165100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 102 | 20250221 | 165000 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 103 | 20250221 | 164900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 104 | 20250221 | 164800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 105 | 20250221 | 164700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 106 | 20250221 | 164600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 107 | 20250221 | 164500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 108 | 20250221 | 164400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 109 | 20250221 | 164300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 110 | 20250221 | 164200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 111 | 20250221 | 164100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 112 | 20250221 | 164000 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 113 | 20250221 | 163900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 114 | 20250221 | 163800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 115 | 20250221 | 163700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 116 | 20250221 | 163600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 117 | 20250221 | 163500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 118 | 20250221 | 163400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 119 | 20250221 | 163300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 120 | 20250221 | 163200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 121 | 20250221 | 163100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 122 | 20250221 | 163000 | 1720805100 | 422 | 422 | 422 | 422 | 9778 |
| 123 | 20250221 | 162900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 124 | 20250221 | 162800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 125 | 20250221 | 162700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 126 | 20250221 | 162600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 127 | 20250221 | 162500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 128 | 20250221 | 162400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 129 | 20250221 | 162300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 130 | 20250221 | 162200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 131 | 20250221 | 162100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 132 | 20250221 | 162000 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 133 | 20250221 | 161900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 134 | 20250221 | 161800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 135 | 20250221 | 161700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 136 | 20250221 | 161600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 137 | 20250221 | 161500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 138 | 20250221 | 161400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 139 | 20250221 | 161300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 140 | 20250221 | 161200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 141 | 20250221 | 161100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 142 | 20250221 | 161000 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 143 | 20250221 | 160900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 144 | 20250221 | 160800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 145 | 20250221 | 160700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 146 | 20250221 | 160600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 147 | 20250221 | 160500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 148 | 20250221 | 160400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 149 | 20250221 | 160300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 150 | 20250221 | 160200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 151 | 20250221 | 160100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 152 | 20250221 | 160000 | 1720805100 | 422 | 422 | 422 | 422 | 9778 |
| 153 | 20250221 | 155900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 154 | 20250221 | 155800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 155 | 20250221 | 155700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 156 | 20250221 | 155600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 157 | 20250221 | 155500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 158 | 20250221 | 155400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 159 | 20250221 | 155300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 160 | 20250221 | 155200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 161 | 20250221 | 155100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 162 | 20250221 | 155000 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 163 | 20250221 | 154900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 164 | 20250221 | 154800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 165 | 20250221 | 154700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 166 | 20250221 | 154600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 167 | 20250221 | 154500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 168 | 20250221 | 154400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 169 | 20250221 | 154300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 170 | 20250221 | 154200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 171 | 20250221 | 154100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 172 | 20250221 | 154000 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 173 | 20250221 | 153900 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 174 | 20250221 | 153800 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 175 | 20250221 | 153700 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 176 | 20250221 | 153600 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 177 | 20250221 | 153500 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 178 | 20250221 | 153400 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 179 | 20250221 | 153300 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 180 | 20250221 | 153200 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 181 | 20250221 | 153100 | 1720805100 | 422 | 422 | 422 | 422 | 0 |
| 182 | 20250221 | 153000 | 1720805100 | 422 | 422 | 422 | 422 | 19556 |
| 183 | 20250221 | 152900 | 1716678784 | 422 | 422 | 422 | 422 | 0 |
| 184 | 20250221 | 152800 | 1716678784 | 422 | 422 | 422 | 422 | 0 |
| 185 | 20250221 | 152700 | 1716678784 | 422 | 422 | 422 | 422 | 0 |
| 186 | 20250221 | 152600 | 1716678784 | 422 | 422 | 422 | 422 | 0 |
| 187 | 20250221 | 152500 | 1716678784 | 422 | 422 | 422 | 422 | 0 |
| 188 | 20250221 | 152400 | 1716678784 | 422 | 422 | 422 | 422 | 0 |
| 189 | 20250221 | 152300 | 1716678784 | 422 | 422 | 422 | 422 | 0 |
| 190 | 20250221 | 152200 | 1716678784 | 422 | 422 | 422 | 422 | 0 |
| 191 | 20250221 | 152100 | 1716678784 | 422 | 422 | 422 | 422 | 0 |
| 192 | 20250221 | 152000 | 1716678784 | 422 | 422 | 422 | 422 | 0 |
| 193 | 20250221 | 151900 | 1716678784 | 422 | 424 | 424 | 422 | 1220 |
| 194 | 20250221 | 151800 | 1716163941 | 425 | 422 | 430 | 422 | 12706 |
| 195 | 20250221 | 151700 | 1710770465 | 422 | 425 | 425 | 422 | 8698 |
| 196 | 20250221 | 151600 | 1707087282 | 425 | 425 | 425 | 425 | 0 |
| 197 | 20250221 | 151500 | 1707087282 | 425 | 425 | 425 | 422 | 3072 |
| 198 | 20250221 | 151400 | 1705789789 | 425 | 425 | 425 | 422 | 1315 |
| 199 | 20250221 | 151300 | 1705232844 | 425 | 425 | 425 | 424 | 247 |
| 200 | 20250221 | 151200 | 1705127940 | 425 | 423 | 425 | 423 | 5 |
| 201 | 20250221 | 151100 | 1705125818 | 422 | 422 | 422 | 422 | 27 |
| 202 | 20250221 | 151000 | 1705114424 | 422 | 426 | 426 | 422 | 2696 |
| 203 | 20250221 | 150900 | 1703975857 | 426 | 426 | 426 | 423 | 744 |
| 204 | 20250221 | 150800 | 1703660545 | 426 | 426 | 426 | 423 | 74 |
| 205 | 20250221 | 150700 | 1703629027 | 426 | 424 | 426 | 424 | 798 |
| 206 | 20250221 | 150600 | 1703290669 | 424 | 424 | 424 | 424 | 68 |
| 207 | 20250221 | 150500 | 1703261837 | 423 | 423 | 423 | 423 | 1847 |
| 208 | 20250221 | 150400 | 1702480556 | 423 | 424 | 424 | 423 | 7 |
| 209 | 20250221 | 150300 | 1702477589 | 424 | 425 | 425 | 424 | 206 |
| 210 | 20250221 | 150200 | 1702390242 | 425 | 422 | 425 | 422 | 108 |
| 211 | 20250221 | 150100 | 1702344594 | 421 | 421 | 421 | 421 | 96 |
| 212 | 20250221 | 150000 | 1702304178 | 421 | 422 | 422 | 421 | 400 |
| 213 | 20250221 | 145900 | 1702135768 | 421 | 421 | 421 | 421 | 20 |
| 214 | 20250221 | 145800 | 1702127348 | 421 | 422 | 422 | 421 | 5904 |
| 215 | 20250221 | 145700 | 1699638390 | 422 | 422 | 422 | 422 | 500 |
| 216 | 20250221 | 145600 | 1699427390 | 422 | 426 | 426 | 422 | 1860 |
| 217 | 20250221 | 145500 | 1698640894 | 426 | 426 | 426 | 426 | 8 |
| 218 | 20250221 | 145400 | 1698637486 | 426 | 424 | 426 | 423 | 2320 |
| 219 | 20250221 | 145300 | 1697655906 | 424 | 425 | 425 | 424 | 115 |
| 220 | 20250221 | 145200 | 1697607133 | 425 | 425 | 425 | 425 | 49 |
| 221 | 20250221 | 145100 | 1697586308 | 422 | 425 | 425 | 422 | 4220 |
| 222 | 20250221 | 145000 | 1695799956 | 425 | 424 | 425 | 423 | 41 |
| 223 | 20250221 | 144900 | 1695782543 | 423 | 423 | 423 | 423 | 1001 |
| 224 | 20250221 | 144800 | 1695359120 | 423 | 422 | 423 | 422 | 9406 |
| 225 | 20250221 | 144700 | 1691389777 | 422 | 422 | 422 | 422 | 158 |
| 226 | 20250221 | 144600 | 1691323101 | 422 | 422 | 422 | 422 | 813 |
| 227 | 20250221 | 144500 | 1690980015 | 421 | 422 | 422 | 421 | 155 |
| 228 | 20250221 | 144400 | 1690914750 | 422 | 420 | 422 | 420 | 23372 |
| 229 | 20250221 | 144300 | 1681086154 | 420 | 421 | 421 | 420 | 963 |
| 230 | 20250221 | 144200 | 1680681675 | 421 | 420 | 421 | 420 | 913 |
| 231 | 20250221 | 144100 | 1680297702 | 421 | 419 | 421 | 419 | 9245 |
| 232 | 20250221 | 144000 | 1676405858 | 419 | 421 | 421 | 419 | 1525 |
| 233 | 20250221 | 143900 | 1675766843 | 422 | 421 | 422 | 419 | 10728 |
| 234 | 20250221 | 143800 | 1671256573 | 421 | 423 | 423 | 421 | 9511 |
| 235 | 20250221 | 143700 | 1667241521 | 424 | 426 | 426 | 423 | 15297 |
| 236 | 20250221 | 143600 | 1660746590 | 426 | 428 | 428 | 426 | 13074 |
| 237 | 20250221 | 143500 | 1655164879 | 428 | 428 | 429 | 428 | 1367 |
| 238 | 20250221 | 143400 | 1654579776 | 429 | 429 | 429 | 429 | 1994 |
| 239 | 20250221 | 143300 | 1653724350 | 429 | 429 | 429 | 429 | 2715 |
| 240 | 20250221 | 143200 | 1652559615 | 429 | 434 | 434 | 429 | 9332 |
| 241 | 20250221 | 143100 | 1648553579 | 434 | 433 | 434 | 433 | 1256 |
| 242 | 20250221 | 143000 | 1648009450 | 434 | 434 | 434 | 434 | 6 |
| 243 | 20250221 | 142900 | 1648006846 | 431 | 433 | 434 | 431 | 9297 |
| 244 | 20250221 | 142800 | 1643980103 | 431 | 431 | 431 | 431 | 104 |
| 245 | 20250221 | 142700 | 1643935279 | 431 | 431 | 431 | 430 | 8622 |
| 246 | 20250221 | 142600 | 1640219374 | 431 | 434 | 434 | 431 | 12567 |
| 247 | 20250221 | 142500 | 1634789602 | 434 | 434 | 434 | 434 | 5746 |
| 248 | 20250221 | 142400 | 1632295838 | 436 | 435 | 437 | 433 | 41352 |
| 249 | 20250221 | 142300 | 1614297367 | 434 | 432 | 435 | 431 | 19902 |
| 250 | 20250221 | 142200 | 1605670816 | 431 | 431 | 432 | 429 | 1920 |
| 251 | 20250221 | 142100 | 1604844418 | 429 | 432 | 432 | 428 | 256 |
| 252 | 20250221 | 142000 | 1604734263 | 428 | 432 | 432 | 428 | 4128 |
| 253 | 20250221 | 141900 | 1602956657 | 430 | 431 | 432 | 426 | 2512 |
| 254 | 20250221 | 141800 | 1601873411 | 427 | 433 | 433 | 425 | 11050 |
| 255 | 20250221 | 141700 | 1597114123 | 432 | 429 | 435 | 424 | 33743 |
| 256 | 20250221 | 141600 | 1582542528 | 424 | 423 | 429 | 423 | 13343 |
| 257 | 20250221 | 141500 | 1576866539 | 423 | 423 | 423 | 423 | 3007 |
| 258 | 20250221 | 141400 | 1575594578 | 424 | 425 | 425 | 424 | 4453 |
| 259 | 20250221 | 141300 | 1573705506 | 425 | 424 | 425 | 424 | 3541 |
| 260 | 20250221 | 141200 | 1572204081 | 424 | 425 | 425 | 424 | 3957 |
| 261 | 20250221 | 141100 | 1570524852 | 425 | 426 | 426 | 425 | 7490 |
| 262 | 20250221 | 141000 | 1567341578 | 425 | 425 | 425 | 425 | 1123 |
| 263 | 20250221 | 140900 | 1566864303 | 426 | 426 | 426 | 426 | 3672 |
| 264 | 20250221 | 140800 | 1565300031 | 426 | 428 | 428 | 426 | 12523 |
| 265 | 20250221 | 140700 | 1559963242 | 428 | 428 | 428 | 428 | 14746 |
| 266 | 20250221 | 140600 | 1553651954 | 428 | 430 | 430 | 428 | 67 |
| 267 | 20250221 | 140500 | 1553623274 | 428 | 429 | 430 | 428 | 3384 |
| 268 | 20250221 | 140400 | 1552173637 | 429 | 428 | 429 | 428 | 11375 |
| 269 | 20250221 | 140300 | 1547301766 | 429 | 429 | 429 | 429 | 275 |
| 270 | 20250221 | 140200 | 1547183791 | 429 | 430 | 430 | 429 | 21881 |
| 271 | 20250221 | 140100 | 1537787304 | 430 | 430 | 430 | 430 | 0 |
| 272 | 20250221 | 140000 | 1537787304 | 430 | 431 | 431 | 430 | 10186 |
| 273 | 20250221 | 135900 | 1533405622 | 431 | 431 | 431 | 431 | 0 |
| 274 | 20250221 | 135800 | 1533405622 | 431 | 431 | 431 | 431 | 298 |
| 275 | 20250221 | 135700 | 1533277184 | 431 | 431 | 431 | 431 | 952 |
| 276 | 20250221 | 135600 | 1532866872 | 431 | 433 | 433 | 431 | 18 |
| 277 | 20250221 | 135500 | 1532859080 | 433 | 433 | 433 | 433 | 955 |
| 278 | 20250221 | 135400 | 1532445565 | 433 | 433 | 433 | 433 | 3 |
| 279 | 20250221 | 135300 | 1532444266 | 431 | 431 | 431 | 431 | 2457 |
| 280 | 20250221 | 135200 | 1531385299 | 431 | 431 | 431 | 431 | 3110 |
| 281 | 20250221 | 135100 | 1530044889 | 431 | 431 | 431 | 431 | 4349 |
| 282 | 20250221 | 135000 | 1528170470 | 431 | 431 | 431 | 431 | 353 |
| 283 | 20250221 | 134900 | 1528018327 | 431 | 431 | 431 | 431 | 123 |
| 284 | 20250221 | 134800 | 1527965314 | 432 | 432 | 432 | 432 | 457 |
| 285 | 20250221 | 134700 | 1527767890 | 433 | 432 | 433 | 432 | 68 |
| 286 | 20250221 | 134600 | 1527738499 | 432 | 432 | 432 | 432 | 236 |
| 287 | 20250221 | 134500 | 1527636547 | 433 | 433 | 433 | 433 | 3000 |
| 288 | 20250221 | 134400 | 1526337547 | 433 | 433 | 433 | 433 | 99 |
| 289 | 20250221 | 134300 | 1526294680 | 433 | 433 | 433 | 433 | 13 |
| 290 | 20250221 | 134200 | 1526289051 | 433 | 433 | 433 | 433 | 2 |
| 291 | 20250221 | 134100 | 1526288185 | 433 | 433 | 433 | 433 | 1288 |
| 292 | 20250221 | 134000 | 1525730481 | 433 | 431 | 433 | 431 | 1212 |
| 293 | 20250221 | 133900 | 1525208107 | 431 | 432 | 432 | 431 | 805 |
| 294 | 20250221 | 133800 | 1524861146 | 431 | 433 | 433 | 431 | 3594 |
| 295 | 20250221 | 133700 | 1523311532 | 434 | 433 | 434 | 431 | 2080 |
| 296 | 20250221 | 133600 | 1522413909 | 433 | 433 | 433 | 433 | 1059 |
| 297 | 20250221 | 133500 | 1521955362 | 434 | 434 | 434 | 434 | 0 |
| 298 | 20250221 | 133400 | 1521955362 | 434 | 431 | 434 | 431 | 2101 |
| 299 | 20250221 | 133300 | 1521049450 | 431 | 431 | 431 | 431 | 3962 |
| 300 | 20250221 | 133200 | 1519341828 | 431 | 431 | 431 | 431 | 2383 |
| 301 | 20250221 | 133100 | 1518314755 | 431 | 431 | 433 | 431 | 3081 |
| 302 | 20250221 | 133000 | 1516985844 | 431 | 432 | 432 | 431 | 1273 |
| 303 | 20250221 | 132900 | 1516437178 | 431 | 433 | 433 | 431 | 513 |
| 304 | 20250221 | 132800 | 1516215599 | 432 | 432 | 432 | 431 | 623 |
| 305 | 20250221 | 132700 | 1515947047 | 431 | 432 | 434 | 431 | 10868 |
| 306 | 20250221 | 132600 | 1511261102 | 432 | 432 | 432 | 432 | 11 |
| 307 | 20250221 | 132500 | 1511256350 | 431 | 431 | 431 | 431 | 810 |
| 308 | 20250221 | 132400 | 1510907240 | 431 | 431 | 431 | 431 | 0 |
| 309 | 20250221 | 132300 | 1510907240 | 431 | 432 | 432 | 430 | 7566 |
| 310 | 20250221 | 132200 | 1507647602 | 431 | 432 | 432 | 430 | 10921 |
| 311 | 20250221 | 132100 | 1502939301 | 432 | 433 | 433 | 432 | 100 |
| 312 | 20250221 | 132000 | 1502896084 | 433 | 433 | 433 | 433 | 1354 |
| 313 | 20250221 | 131900 | 1502309802 | 435 | 433 | 435 | 433 | 532 |
| 314 | 20250221 | 131800 | 1502079442 | 433 | 434 | 434 | 433 | 42 |
| 315 | 20250221 | 131700 | 1502061243 | 435 | 435 | 435 | 435 | 2 |
| 316 | 20250221 | 131600 | 1502060373 | 435 | 435 | 435 | 435 | 21 |
| 317 | 20250221 | 131500 | 1502051238 | 432 | 433 | 433 | 432 | 3381 |
| 318 | 20250221 | 131400 | 1500589461 | 432 | 432 | 432 | 432 | 0 |
| 319 | 20250221 | 131300 | 1500589461 | 432 | 432 | 433 | 432 | 8105 |
| 320 | 20250221 | 131200 | 1497087901 | 432 | 433 | 434 | 432 | 11244 |
| 321 | 20250221 | 131100 | 1492227185 | 433 | 434 | 434 | 433 | 1584 |
| 322 | 20250221 | 131000 | 1491541311 | 434 | 433 | 434 | 432 | 4779 |
| 323 | 20250221 | 130900 | 1489471251 | 433 | 433 | 435 | 432 | 6098 |
| 324 | 20250221 | 130800 | 1486832603 | 433 | 434 | 434 | 433 | 7913 |
| 325 | 20250221 | 130700 | 1483405269 | 436 | 434 | 436 | 433 | 3890 |
| 326 | 20250221 | 130600 | 1481718955 | 433 | 437 | 437 | 433 | 4103 |
| 327 | 20250221 | 130500 | 1479938819 | 438 | 437 | 438 | 433 | 12209 |
| 328 | 20250221 | 130400 | 1474636730 | 437 | 435 | 438 | 435 | 1826 |
| 329 | 20250221 | 130300 | 1473839885 | 435 | 435 | 435 | 435 | 2768 |
| 330 | 20250221 | 130200 | 1472635805 | 437 | 436 | 437 | 435 | 3853 |
| 331 | 20250221 | 130100 | 1470956112 | 435 | 436 | 436 | 435 | 4108 |
| 332 | 20250221 | 130000 | 1469168122 | 435 | 436 | 437 | 435 | 12309 |
| 333 | 20250221 | 125900 | 1463804909 | 435 | 436 | 437 | 435 | 17027 |
| 334 | 20250221 | 125800 | 1456382850 | 436 | 438 | 441 | 435 | 17164 |
| 335 | 20250221 | 125700 | 1448895819 | 441 | 439 | 442 | 437 | 40748 |
| 336 | 20250221 | 125600 | 1431006071 | 441 | 441 | 442 | 438 | 5930 |
| 337 | 20250221 | 125500 | 1428393916 | 442 | 441 | 442 | 441 | 5121 |
| 338 | 20250221 | 125400 | 1426130968 | 442 | 441 | 443 | 438 | 12067 |
| 339 | 20250221 | 125300 | 1420806995 | 438 | 440 | 441 | 437 | 9517 |
| 340 | 20250221 | 125200 | 1416630951 | 439 | 441 | 441 | 439 | 4907 |
| 341 | 20250221 | 125100 | 1414473249 | 440 | 441 | 441 | 439 | 9131 |
| 342 | 20250221 | 125000 | 1410455522 | 440 | 442 | 442 | 438 | 17979 |
| 343 | 20250221 | 124900 | 1402537912 | 441 | 437 | 442 | 436 | 10771 |
| 344 | 20250221 | 124800 | 1397814505 | 436 | 440 | 440 | 435 | 13210 |
| 345 | 20250221 | 124700 | 1392045943 | 439 | 440 | 440 | 438 | 4116 |
| 346 | 20250221 | 124600 | 1390238521 | 439 | 442 | 442 | 439 | 7334 |
| 347 | 20250221 | 124500 | 1387008237 | 440 | 439 | 442 | 434 | 22578 |
| 348 | 20250221 | 124400 | 1377103180 | 437 | 440 | 440 | 437 | 17281 |
| 349 | 20250221 | 124300 | 1369527321 | 439 | 439 | 441 | 438 | 10054 |
| 350 | 20250221 | 124200 | 1365113612 | 441 | 438 | 441 | 437 | 9158 |
| 351 | 20250221 | 124100 | 1361100218 | 441 | 441 | 443 | 438 | 11596 |
| 352 | 20250221 | 124000 | 1355990283 | 443 | 434 | 444 | 431 | 53760 |
| 353 | 20250221 | 123900 | 1332445410 | 433 | 430 | 433 | 430 | 2563 |
| 354 | 20250221 | 123800 | 1331341692 | 431 | 432 | 432 | 430 | 11229 |
| 355 | 20250221 | 123700 | 1326503352 | 432 | 432 | 432 | 432 | 236 |
| 356 | 20250221 | 123600 | 1326401400 | 432 | 434 | 434 | 431 | 7807 |
| 357 | 20250221 | 123500 | 1323029490 | 434 | 434 | 434 | 432 | 607 |
| 358 | 20250221 | 123400 | 1322767260 | 432 | 432 | 434 | 432 | 3891 |
| 359 | 20250221 | 123300 | 1321086346 | 434 | 434 | 434 | 430 | 10647 |
| 360 | 20250221 | 123200 | 1316502173 | 432 | 434 | 434 | 432 | 41 |
| 361 | 20250221 | 123100 | 1316484415 | 432 | 434 | 434 | 430 | 10323 |
| 362 | 20250221 | 123000 | 1312036762 | 432 | 436 | 436 | 431 | 19507 |
| 363 | 20250221 | 122900 | 1303572645 | 437 | 437 | 439 | 437 | 4300 |
| 364 | 20250221 | 122800 | 1301693253 | 439 | 438 | 439 | 438 | 785 |
| 365 | 20250221 | 122700 | 1301349422 | 437 | 438 | 441 | 435 | 16370 |
| 366 | 20250221 | 122600 | 1294207705 | 438 | 444 | 447 | 437 | 43768 |
| 367 | 20250221 | 122500 | 1274955862 | 445 | 448 | 450 | 440 | 67374 |
| 368 | 20250221 | 122400 | 1245058351 | 448 | 449 | 456 | 448 | 131746 |
| 369 | 20250221 | 122300 | 1185449335 | 450 | 443 | 450 | 442 | 94243 |
| 370 | 20250221 | 122200 | 1143237378 | 444 | 442 | 445 | 439 | 19936 |
| 371 | 20250221 | 122100 | 1134391064 | 444 | 441 | 445 | 439 | 15364 |
| 372 | 20250221 | 122000 | 1127590600 | 444 | 436 | 445 | 436 | 44895 |
| 373 | 20250221 | 121900 | 1107695078 | 440 | 430 | 440 | 429 | 11967 |
| 374 | 20250221 | 121800 | 1102488636 | 429 | 429 | 429 | 429 | 49 |
| 375 | 20250221 | 121700 | 1102467615 | 429 | 429 | 429 | 429 | 94 |
| 376 | 20250221 | 121600 | 1102427289 | 429 | 429 | 429 | 429 | 500 |
| 377 | 20250221 | 121500 | 1102212789 | 429 | 429 | 429 | 429 | 505 |
| 378 | 20250221 | 121400 | 1101996144 | 428 | 429 | 429 | 428 | 808 |
| 379 | 20250221 | 121300 | 1101649520 | 429 | 429 | 430 | 429 | 997 |
| 380 | 20250221 | 121200 | 1101221806 | 427 | 428 | 428 | 426 | 4022 |
| 381 | 20250221 | 121100 | 1099502466 | 428 | 428 | 428 | 428 | 0 |
| 382 | 20250221 | 121000 | 1099502466 | 428 | 430 | 430 | 428 | 165 |
| 383 | 20250221 | 120900 | 1099431548 | 430 | 429 | 430 | 426 | 5730 |
| 384 | 20250221 | 120800 | 1096982347 | 430 | 431 | 431 | 430 | 2314 |
| 385 | 20250221 | 120700 | 1095987326 | 430 | 430 | 430 | 430 | 20 |
| 386 | 20250221 | 120600 | 1095978726 | 430 | 430 | 430 | 430 | 168 |
| 387 | 20250221 | 120500 | 1095906486 | 431 | 432 | 432 | 430 | 3392 |
| 388 | 20250221 | 120400 | 1094446923 | 430 | 434 | 434 | 424 | 29540 |
| 389 | 20250221 | 120300 | 1081804666 | 434 | 434 | 434 | 434 | 177 |
| 390 | 20250221 | 120200 | 1081727848 | 434 | 435 | 435 | 434 | 100 |
| 391 | 20250221 | 120100 | 1081684350 | 435 | 435 | 436 | 435 | 241 |
| 392 | 20250221 | 120000 | 1081579510 | 439 | 439 | 439 | 435 | 9570 |
| 393 | 20250221 | 115900 | 1077411290 | 435 | 432 | 439 | 429 | 21207 |
| 394 | 20250221 | 115800 | 1068209605 | 433 | 433 | 433 | 432 | 3804 |
| 395 | 20250221 | 115700 | 1066562514 | 436 | 433 | 437 | 433 | 2636 |
| 396 | 20250221 | 115600 | 1065412723 | 434 | 436 | 436 | 434 | 10562 |
| 397 | 20250221 | 115500 | 1060819500 | 437 | 436 | 437 | 436 | 369 |
| 398 | 20250221 | 115400 | 1060658516 | 439 | 436 | 439 | 432 | 5470 |
| 399 | 20250221 | 115300 | 1058278999 | 436 | 437 | 437 | 436 | 97 |
| 400 | 20250221 | 115200 | 1058236697 | 437 | 441 | 441 | 437 | 11902 |
| 401 | 20250221 | 115100 | 1053012740 | 443 | 443 | 446 | 441 | 3679 |
| 402 | 20250221 | 115000 | 1051384478 | 441 | 443 | 443 | 440 | 29268 |
| 403 | 20250221 | 114900 | 1038483210 | 443 | 446 | 449 | 439 | 36269 |
| 404 | 20250221 | 114800 | 1022382805 | 448 | 450 | 450 | 439 | 69064 |
| 405 | 20250221 | 114700 | 991539811 | 449 | 443 | 450 | 437 | 63225 |
| 406 | 20250221 | 114600 | 963570559 | 441 | 436 | 449 | 431 | 75579 |
| 407 | 20250221 | 114500 | 930140102 | 431 | 427 | 436 | 425 | 28892 |
| 408 | 20250221 | 114400 | 917655202 | 426 | 426 | 426 | 426 | 0 |
| 409 | 20250221 | 114300 | 917655202 | 426 | 426 | 426 | 426 | 0 |
| 410 | 20250221 | 114200 | 917655202 | 426 | 426 | 426 | 426 | 87 |
| 411 | 20250221 | 114100 | 917618140 | 426 | 426 | 426 | 426 | 0 |
| 412 | 20250221 | 114000 | 917618140 | 426 | 426 | 426 | 426 | 0 |
| 413 | 20250221 | 113900 | 917618140 | 426 | 426 | 426 | 426 | 15 |
| 414 | 20250221 | 113800 | 917611750 | 426 | 426 | 426 | 426 | 1 |
| 415 | 20250221 | 113700 | 917611324 | 426 | 426 | 426 | 426 | 0 |
| 416 | 20250221 | 113600 | 917611324 | 426 | 423 | 426 | 423 | 409 |
| 417 | 20250221 | 113500 | 917437102 | 423 | 426 | 426 | 423 | 20 |
| 418 | 20250221 | 113400 | 917428639 | 423 | 423 | 423 | 423 | 161 |
| 419 | 20250221 | 113300 | 917360536 | 426 | 426 | 426 | 426 | 116 |
| 420 | 20250221 | 113200 | 917311120 | 427 | 427 | 427 | 427 | 0 |
| 421 | 20250221 | 113100 | 917311120 | 427 | 427 | 427 | 427 | 0 |
| 422 | 20250221 | 113000 | 917311120 | 427 | 426 | 427 | 426 | 9 |
| 423 | 20250221 | 112900 | 917307278 | 422 | 423 | 423 | 422 | 3618 |
| 424 | 20250221 | 112800 | 915779432 | 427 | 426 | 427 | 426 | 740 |
| 425 | 20250221 | 112700 | 915463457 | 423 | 424 | 424 | 423 | 892 |
| 426 | 20250221 | 112600 | 915086048 | 424 | 425 | 425 | 424 | 702 |
| 427 | 20250221 | 112500 | 914788143 | 425 | 425 | 426 | 425 | 128 |
| 428 | 20250221 | 112400 | 914733643 | 425 | 426 | 426 | 425 | 11 |
| 429 | 20250221 | 112300 | 914728967 | 426 | 426 | 426 | 426 | 1002 |
| 430 | 20250221 | 112200 | 914302115 | 426 | 426 | 426 | 426 | 467 |
| 431 | 20250221 | 112100 | 914103173 | 426 | 426 | 426 | 426 | 54 |
| 432 | 20250221 | 112000 | 914080169 | 423 | 423 | 423 | 423 | 410 |
| 433 | 20250221 | 111900 | 913906739 | 423 | 425 | 425 | 423 | 51 |
| 434 | 20250221 | 111800 | 913885066 | 425 | 425 | 425 | 425 | 3501 |
| 435 | 20250221 | 111700 | 912397141 | 422 | 422 | 422 | 422 | 4833 |
| 436 | 20250221 | 111600 | 910357615 | 422 | 426 | 426 | 422 | 9459 |
| 437 | 20250221 | 111500 | 906361513 | 426 | 423 | 426 | 423 | 4 |
| 438 | 20250221 | 111400 | 906359812 | 423 | 424 | 424 | 423 | 734 |
| 439 | 20250221 | 111300 | 906049290 | 424 | 423 | 424 | 423 | 2013 |
| 440 | 20250221 | 111200 | 905195831 | 423 | 424 | 424 | 423 | 1830 |
| 441 | 20250221 | 111100 | 904421738 | 423 | 423 | 423 | 423 | 20 |
| 442 | 20250221 | 111000 | 904413278 | 423 | 426 | 426 | 423 | 7178 |
| 443 | 20250221 | 110900 | 901360891 | 426 | 425 | 426 | 425 | 8059 |
| 444 | 20250221 | 110800 | 897929431 | 425 | 422 | 425 | 422 | 15832 |
| 445 | 20250221 | 110700 | 891209019 | 422 | 422 | 422 | 422 | 456 |
| 446 | 20250221 | 110600 | 891016587 | 422 | 422 | 423 | 422 | 300 |
| 447 | 20250221 | 110500 | 890889831 | 422 | 420 | 423 | 420 | 695 |
| 448 | 20250221 | 110400 | 890595943 | 421 | 421 | 421 | 420 | 4520 |
| 449 | 20250221 | 110300 | 888694888 | 420 | 422 | 423 | 420 | 6011 |
| 450 | 20250221 | 110200 | 886167101 | 422 | 422 | 423 | 420 | 6781 |
| 451 | 20250221 | 110100 | 883307853 | 422 | 424 | 426 | 420 | 8261 |
| 452 | 20250221 | 110000 | 879823532 | 428 | 427 | 428 | 426 | 1823 |
| 453 | 20250221 | 105900 | 879045074 | 427 | 428 | 428 | 427 | 8 |
| 454 | 20250221 | 105800 | 879041652 | 428 | 423 | 428 | 421 | 4846 |
| 455 | 20250221 | 105700 | 876990982 | 423 | 427 | 427 | 420 | 20164 |
| 456 | 20250221 | 105600 | 868464166 | 427 | 428 | 428 | 426 | 5149 |
| 457 | 20250221 | 105500 | 866262048 | 429 | 430 | 430 | 427 | 7321 |
| 458 | 20250221 | 105400 | 863127071 | 430 | 431 | 431 | 430 | 305 |
| 459 | 20250221 | 105300 | 862995820 | 430 | 430 | 431 | 429 | 480 |
| 460 | 20250221 | 105200 | 862789584 | 430 | 430 | 430 | 429 | 6825 |
| 461 | 20250221 | 105100 | 859859573 | 430 | 433 | 433 | 430 | 2157 |
| 462 | 20250221 | 105000 | 858932023 | 433 | 432 | 433 | 430 | 1932 |
| 463 | 20250221 | 104900 | 858098903 | 432 | 433 | 433 | 432 | 420 |
| 464 | 20250221 | 104800 | 857917454 | 433 | 432 | 433 | 432 | 11 |
| 465 | 20250221 | 104700 | 857912693 | 433 | 432 | 433 | 431 | 11355 |
| 466 | 20250221 | 104600 | 853016300 | 432 | 437 | 437 | 432 | 4825 |
| 467 | 20250221 | 104500 | 850920648 | 437 | 437 | 439 | 435 | 23326 |
| 468 | 20250221 | 104400 | 840773454 | 435 | 436 | 439 | 435 | 962 |
| 469 | 20250221 | 104300 | 840353450 | 439 | 441 | 441 | 435 | 29090 |
| 470 | 20250221 | 104200 | 827645018 | 439 | 446 | 446 | 438 | 29750 |
| 471 | 20250221 | 104100 | 814475578 | 445 | 444 | 450 | 443 | 66922 |
| 472 | 20250221 | 104000 | 784624843 | 443 | 439 | 444 | 437 | 29097 |
| 473 | 20250221 | 103900 | 771785619 | 437 | 433 | 440 | 430 | 26106 |
| 474 | 20250221 | 103800 | 760403795 | 430 | 430 | 434 | 427 | 3821 |
| 475 | 20250221 | 103700 | 758762289 | 427 | 435 | 435 | 427 | 7657 |
| 476 | 20250221 | 103600 | 755457669 | 432 | 436 | 436 | 430 | 7104 |
| 477 | 20250221 | 103500 | 752374718 | 433 | 437 | 442 | 433 | 56670 |
| 478 | 20250221 | 103400 | 727588997 | 436 | 426 | 438 | 424 | 33644 |
| 479 | 20250221 | 103300 | 713041469 | 426 | 424 | 426 | 424 | 7682 |
| 480 | 20250221 | 103200 | 709781880 | 424 | 422 | 424 | 421 | 2197 |
| 481 | 20250221 | 103100 | 708855355 | 422 | 424 | 424 | 422 | 12045 |
| 482 | 20250221 | 103000 | 703760017 | 425 | 426 | 426 | 424 | 1123 |
| 483 | 20250221 | 102900 | 703283531 | 427 | 425 | 427 | 425 | 215 |
| 484 | 20250221 | 102800 | 703192138 | 426 | 426 | 426 | 426 | 2017 |
| 485 | 20250221 | 102700 | 702332896 | 425 | 425 | 425 | 424 | 5323 |
| 486 | 20250221 | 102600 | 700075438 | 424 | 427 | 427 | 424 | 42 |
| 487 | 20250221 | 102500 | 700057594 | 426 | 425 | 427 | 424 | 13814 |
| 488 | 20250221 | 102400 | 694173118 | 425 | 427 | 427 | 425 | 1240 |
| 489 | 20250221 | 102300 | 693644918 | 427 | 426 | 430 | 425 | 6492 |
| 490 | 20250221 | 102200 | 690869377 | 425 | 421 | 425 | 421 | 9920 |
| 491 | 20250221 | 102100 | 686664431 | 421 | 420 | 421 | 417 | 9186 |
| 492 | 20250221 | 102000 | 682820314 | 420 | 422 | 422 | 418 | 26585 |
| 493 | 20250221 | 101900 | 671666681 | 422 | 420 | 422 | 418 | 23802 |
| 494 | 20250221 | 101800 | 661670994 | 420 | 425 | 425 | 420 | 47415 |
| 495 | 20250221 | 101700 | 641694589 | 427 | 434 | 435 | 420 | 32421 |
| 496 | 20250221 | 101600 | 627968022 | 430 | 437 | 437 | 430 | 1046 |
| 497 | 20250221 | 101500 | 627511778 | 437 | 434 | 437 | 425 | 16731 |
| 498 | 20250221 | 101400 | 620329007 | 434 | 438 | 439 | 434 | 1880 |
| 499 | 20250221 | 101300 | 619506980 | 437 | 439 | 441 | 437 | 6313 |
| 500 | 20250221 | 101200 | 616732904 | 441 | 436 | 443 | 436 | 16157 |
| 501 | 20250221 | 101100 | 609669382 | 436 | 432 | 436 | 428 | 24959 |
| 502 | 20250221 | 101000 | 598906345 | 434 | 433 | 434 | 430 | 9411 |
| 503 | 20250221 | 100900 | 594849573 | 433 | 435 | 436 | 433 | 3797 |
| 504 | 20250221 | 100800 | 593205004 | 439 | 439 | 443 | 430 | 43675 |
| 505 | 20250221 | 100700 | 574127421 | 439 | 439 | 441 | 436 | 11567 |
| 506 | 20250221 | 100600 | 569042284 | 440 | 438 | 440 | 430 | 36766 |
| 507 | 20250221 | 100500 | 553069622 | 438 | 441 | 441 | 438 | 5887 |
| 508 | 20250221 | 100400 | 550486516 | 436 | 439 | 440 | 436 | 21460 |
| 509 | 20250221 | 100300 | 541107186 | 440 | 444 | 445 | 436 | 45253 |
| 510 | 20250221 | 100200 | 521238599 | 443 | 438 | 445 | 434 | 25531 |
| 511 | 20250221 | 100100 | 509960351 | 438 | 453 | 454 | 436 | 53868 |
| 512 | 20250221 | 100000 | 485995543 | 453 | 457 | 457 | 451 | 29299 |
| 513 | 20250221 | 095900 | 472681913 | 455 | 451 | 456 | 451 | 34016 |
| 514 | 20250221 | 095800 | 457236407 | 454 | 443 | 455 | 442 | 42075 |
| 515 | 20250221 | 095700 | 438347885 | 443 | 448 | 450 | 443 | 33912 |
| 516 | 20250221 | 095600 | 423164795 | 448 | 451 | 451 | 441 | 52970 |
| 517 | 20250221 | 095500 | 399435725 | 451 | 449 | 455 | 448 | 51759 |
| 518 | 20250221 | 095400 | 376095436 | 449 | 453 | 459 | 434 | 179537 |
| 519 | 20250221 | 095300 | 295053613 | 453 | 434 | 459 | 432 | 129049 |
| 520 | 20250221 | 095200 | 237597863 | 434 | 436 | 441 | 431 | 151130 |
| 521 | 20250221 | 095100 | 171609834 | 434 | 434 | 434 | 434 | 0 |
| 522 | 20250221 | 095000 | 171609834 | 434 | 434 | 434 | 434 | 1450 |
| 523 | 20250221 | 094900 | 170980534 | 434 | 430 | 434 | 428 | 25947 |
| 524 | 20250221 | 094800 | 159777060 | 430 | 423 | 430 | 423 | 73653 |
| 525 | 20250221 | 094700 | 128236331 | 423 | 422 | 423 | 422 | 6451 |
| 526 | 20250221 | 094600 | 125513923 | 421 | 420 | 422 | 420 | 6907 |
| 527 | 20250221 | 094500 | 122607733 | 420 | 420 | 421 | 420 | 1135 |
| 528 | 20250221 | 094400 | 122130004 | 421 | 421 | 421 | 421 | 1140 |
| 529 | 20250221 | 094300 | 121650064 | 421 | 422 | 422 | 421 | 883 |
| 530 | 20250221 | 094200 | 121277489 | 421 | 419 | 421 | 419 | 738 |
| 531 | 20250221 | 094100 | 120966919 | 419 | 421 | 421 | 419 | 467 |
| 532 | 20250221 | 094000 | 120771243 | 420 | 420 | 420 | 420 | 775 |
| 533 | 20250221 | 093900 | 120445743 | 420 | 420 | 420 | 420 | 2333 |
| 534 | 20250221 | 093800 | 119465883 | 416 | 418 | 419 | 416 | 3869 |
| 535 | 20250221 | 093700 | 117854594 | 420 | 419 | 420 | 418 | 3033 |
| 536 | 20250221 | 093600 | 116586768 | 419 | 419 | 422 | 419 | 11287 |
| 537 | 20250221 | 093500 | 111857446 | 422 | 420 | 422 | 419 | 5395 |
| 538 | 20250221 | 093400 | 109595532 | 420 | 420 | 422 | 420 | 3145 |
| 539 | 20250221 | 093300 | 108274604 | 422 | 420 | 422 | 420 | 6284 |
| 540 | 20250221 | 093200 | 105632772 | 419 | 417 | 420 | 416 | 5286 |
| 541 | 20250221 | 093100 | 103425678 | 417 | 416 | 417 | 412 | 2811 |
| 542 | 20250221 | 093000 | 102265671 | 417 | 420 | 420 | 417 | 2386 |
| 543 | 20250221 | 092900 | 101264092 | 420 | 421 | 423 | 420 | 10088 |
| 544 | 20250221 | 092800 | 97026933 | 421 | 425 | 425 | 420 | 6129 |
| 545 | 20250221 | 092700 | 94448972 | 426 | 424 | 426 | 419 | 8202 |
| 546 | 20250221 | 092600 | 90977827 | 426 | 430 | 433 | 424 | 35596 |
| 547 | 20250221 | 092500 | 75752838 | 430 | 417 | 430 | 417 | 66686 |
| 548 | 20250221 | 092400 | 47649714 | 417 | 414 | 417 | 414 | 4262 |
| 549 | 20250221 | 092300 | 45875253 | 414 | 411 | 414 | 411 | 125 |
| 550 | 20250221 | 092200 | 45823548 | 411 | 410 | 411 | 410 | 2024 |
| 551 | 20250221 | 092100 | 44992684 | 410 | 417 | 417 | 408 | 2097 |
| 552 | 20250221 | 092000 | 44131712 | 418 | 414 | 421 | 413 | 21184 |
| 553 | 20250221 | 091900 | 35268238 | 412 | 411 | 418 | 411 | 8749 |
| 554 | 20250221 | 091800 | 31645007 | 411 | 410 | 412 | 407 | 24640 |
| 555 | 20250221 | 091700 | 21520440 | 410 | 407 | 411 | 407 | 6828 |
| 556 | 20250221 | 091600 | 18722664 | 408 | 407 | 408 | 407 | 6536 |
| 557 | 20250221 | 091500 | 16060287 | 407 | 402 | 407 | 402 | 22047 |
| 558 | 20250221 | 091400 | 7144852 | 402 | 400 | 402 | 400 | 476 |
| 559 | 20250221 | 091300 | 6953896 | 400 | 402 | 402 | 400 | 581 |
| 560 | 20250221 | 091200 | 6721334 | 401 | 402 | 402 | 401 | 2165 |
| 561 | 20250221 | 091100 | 5852060 | 401 | 397 | 401 | 397 | 8936 |
| 562 | 20250221 | 091000 | 2285392 | 397 | 396 | 397 | 396 | 566 |
| 563 | 20250221 | 090900 | 2060715 | 396 | 396 | 396 | 396 | 105 |
| 564 | 20250221 | 090800 | 2019135 | 396 | 396 | 396 | 396 | 0 |
| 565 | 20250221 | 090700 | 2019135 | 396 | 396 | 396 | 395 | 3746 |
| 566 | 20250221 | 090600 | 538865 | 396 | 396 | 396 | 396 | 0 |
| 567 | 20250221 | 090500 | 538865 | 396 | 396 | 396 | 396 | 14 |
| 568 | 20250221 | 090400 | 533321 | 395 | 395 | 395 | 395 | 100 |
| 569 | 20250221 | 090300 | 493821 | 397 | 397 | 397 | 397 | 0 |
| 570 | 20250221 | 090200 | 493821 | 397 | 396 | 397 | 396 | 61 |
| 571 | 20250221 | 090100 | 469655 | 395 | 395 | 395 | 395 | 0 |
| 572 | 20250221 | 090000 | 469655 | 395 | 395 | 395 | 395 | 1189 |