30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 18622 |
| 3 | 20250218 | 185500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20250218 | 185400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20250218 | 185300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20250218 | 185200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20250218 | 185100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20250218 | 185000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20250218 | 184900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20250218 | 184800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20250218 | 184700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20250218 | 184600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20250218 | 184500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20250218 | 184400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20250218 | 184300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20250218 | 184200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20250218 | 184100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20250218 | 184000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20250218 | 183900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20250218 | 183800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20250218 | 183700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20250218 | 183600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20250218 | 183500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20250218 | 183400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20250218 | 183300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20250218 | 183200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20250218 | 183100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20250218 | 183000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20250218 | 182900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20250218 | 182800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20250218 | 182700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20250218 | 182600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 18622 |
| 33 | 20250218 | 182500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20250218 | 182400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20250218 | 182300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20250218 | 182200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20250218 | 182100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20250218 | 182000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20250218 | 181900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20250218 | 181800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20250218 | 181700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20250218 | 181600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20250218 | 181500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20250218 | 181400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20250218 | 181300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20250218 | 181200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20250218 | 181100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20250218 | 181000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20250218 | 180900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20250218 | 180800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20250218 | 180700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20250218 | 180600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20250218 | 180500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20250218 | 180400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20250218 | 180300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20250218 | 180200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20250218 | 180100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20250218 | 180000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20250218 | 175900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20250218 | 175800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20250218 | 175700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20250218 | 175600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 18622 |
| 63 | 20250218 | 175500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20250218 | 175400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20250218 | 175300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20250218 | 175200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20250218 | 175100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20250218 | 175000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20250218 | 174900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20250218 | 174800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20250218 | 174700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20250218 | 174600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20250218 | 174500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20250218 | 174400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20250218 | 174300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20250218 | 174200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20250218 | 174100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20250218 | 174000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20250218 | 173900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20250218 | 173800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20250218 | 173700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20250218 | 173600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20250218 | 173500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20250218 | 173400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20250218 | 173300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20250218 | 173200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20250218 | 173100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20250218 | 173000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20250218 | 172900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20250218 | 172800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20250218 | 172700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20250218 | 172600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 18622 |
| 93 | 20250218 | 172500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20250218 | 172400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20250218 | 172300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20250218 | 172200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20250218 | 172100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20250218 | 172000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20250218 | 171900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20250218 | 171800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20250218 | 171700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20250218 | 171600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20250218 | 171500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20250218 | 171400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20250218 | 171300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20250218 | 171200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20250218 | 171100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20250218 | 171000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20250218 | 170900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20250218 | 170800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20250218 | 170700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20250218 | 170600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20250218 | 170500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20250218 | 170400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20250218 | 170300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20250218 | 170200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20250218 | 170100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20250218 | 170000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20250218 | 165900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20250218 | 165800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20250218 | 165700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20250218 | 165600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 18622 |
| 123 | 20250218 | 165500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20250218 | 165400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20250218 | 165300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20250218 | 165200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20250218 | 165100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20250218 | 165000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20250218 | 164900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20250218 | 164800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20250218 | 164700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20250218 | 164600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20250218 | 164500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20250218 | 164400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20250218 | 164300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20250218 | 164200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20250218 | 164100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20250218 | 164000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20250218 | 163900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20250218 | 163800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20250218 | 163700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20250218 | 163600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20250218 | 163500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20250218 | 163400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20250218 | 163300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20250218 | 163200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20250218 | 163100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20250218 | 163000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20250218 | 162900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20250218 | 162800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20250218 | 162700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20250218 | 162600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 18622 |
| 153 | 20250218 | 162500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20250218 | 162400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20250218 | 162300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20250218 | 162200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20250218 | 162100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20250218 | 162000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20250218 | 161900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20250218 | 161800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20250218 | 161700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20250218 | 161600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20250218 | 161500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20250218 | 161400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20250218 | 161300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20250218 | 161200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20250218 | 161100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20250218 | 161000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20250218 | 160900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20250218 | 160800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20250218 | 160700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20250218 | 160600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20250218 | 160500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20250218 | 160400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20250218 | 160300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20250218 | 160200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20250218 | 160100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20250218 | 160000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20250218 | 155900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20250218 | 155800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20250218 | 155700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20250218 | 155600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 18622 |
| 183 | 20250218 | 155500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20250218 | 155400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20250218 | 155300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20250218 | 155200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20250218 | 155100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20250218 | 155000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20250218 | 154900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20250218 | 154800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20250218 | 154700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20250218 | 154600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20250218 | 154500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20250218 | 154400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20250218 | 154300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20250218 | 154200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20250218 | 154100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20250218 | 154000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20250218 | 153900 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20250218 | 153800 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20250218 | 153700 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20250218 | 153600 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20250218 | 153500 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20250218 | 153400 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20250218 | 153300 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20250218 | 153200 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20250218 | 153100 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20250218 | 153000 | 4988959695 | 3485 | 3485 | 3485 | 3485 | 18622 |
| 209 | 20250218 | 152900 | 4924062025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20250218 | 152800 | 4924062025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20250218 | 152700 | 4924062025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20250218 | 152600 | 4924062025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 213 | 20250218 | 152500 | 4924062025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20250218 | 152400 | 4924062025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20250218 | 152300 | 4924062025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20250218 | 152200 | 4924062025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20250218 | 152100 | 4924062025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20250218 | 152000 | 4924062025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20250218 | 151900 | 4924062025 | 3485 | 3485 | 3490 | 3480 | 9090 |
| 220 | 20250218 | 151800 | 4892419740 | 3490 | 3485 | 3490 | 3485 | 3888 |
| 221 | 20250218 | 151700 | 4878855225 | 3485 | 3490 | 3490 | 3485 | 3123 |
| 222 | 20250218 | 151600 | 4867969945 | 3490 | 3485 | 3490 | 3485 | 869 |
| 223 | 20250218 | 151500 | 4864940135 | 3490 | 3485 | 3490 | 3485 | 367 |
| 224 | 20250218 | 151400 | 4863661120 | 3490 | 3490 | 3495 | 3490 | 5585 |
| 225 | 20250218 | 151300 | 4844164095 | 3495 | 3490 | 3495 | 3490 | 3360 |
| 226 | 20250218 | 151200 | 4832437675 | 3495 | 3490 | 3495 | 3490 | 2891 |
| 227 | 20250218 | 151100 | 4822347980 | 3495 | 3490 | 3495 | 3490 | 1944 |
| 228 | 20250218 | 151000 | 4815561915 | 3495 | 3490 | 3495 | 3490 | 1290 |
| 229 | 20250218 | 150900 | 4811058870 | 3490 | 3490 | 3490 | 3485 | 301 |
| 230 | 20250218 | 150800 | 4810008520 | 3490 | 3495 | 3495 | 3485 | 3554 |
| 231 | 20250218 | 150700 | 4797605055 | 3495 | 3495 | 3495 | 3495 | 765 |
| 232 | 20250218 | 150600 | 4794931380 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20250218 | 150500 | 4794931380 | 3495 | 3495 | 3495 | 3490 | 199 |
| 234 | 20250218 | 150400 | 4794235955 | 3490 | 3490 | 3490 | 3485 | 21993 |
| 235 | 20250218 | 150300 | 4717485385 | 3490 | 3485 | 3490 | 3485 | 1272 |
| 236 | 20250218 | 150200 | 4713052460 | 3490 | 3490 | 3490 | 3480 | 4887 |
| 237 | 20250218 | 150100 | 4696023305 | 3485 | 3485 | 3490 | 3480 | 4147 |
| 238 | 20250218 | 150000 | 4681572355 | 3480 | 3480 | 3485 | 3480 | 3197 |
| 239 | 20250218 | 145900 | 4670446790 | 3480 | 3485 | 3485 | 3480 | 8867 |
| 240 | 20250218 | 145800 | 4639580865 | 3485 | 3480 | 3485 | 3480 | 567 |
| 241 | 20250218 | 145700 | 4637606400 | 3485 | 3485 | 3485 | 3485 | 4 |
| 242 | 20250218 | 145600 | 4637592460 | 3485 | 3485 | 3485 | 3480 | 21 |
| 243 | 20250218 | 145500 | 4637519325 | 3480 | 3475 | 3480 | 3475 | 2810 |
| 244 | 20250218 | 145400 | 4627740530 | 3480 | 3475 | 3480 | 3475 | 519 |
| 245 | 20250218 | 145300 | 4625936700 | 3480 | 3480 | 3480 | 3480 | 10 |
| 246 | 20250218 | 145200 | 4625901900 | 3480 | 3480 | 3480 | 3470 | 2096 |
| 247 | 20250218 | 145100 | 4618623580 | 3485 | 3480 | 3485 | 3480 | 510 |
| 248 | 20250218 | 145000 | 4616848705 | 3480 | 3480 | 3480 | 3475 | 1008 |
| 249 | 20250218 | 144900 | 4613345875 | 3485 | 3480 | 3485 | 3475 | 2750 |
| 250 | 20250218 | 144800 | 4603786270 | 3480 | 3490 | 3490 | 3480 | 602 |
| 251 | 20250218 | 144700 | 4601691290 | 3485 | 3485 | 3490 | 3480 | 579 |
| 252 | 20250218 | 144600 | 4599671805 | 3485 | 3490 | 3495 | 3485 | 331 |
| 253 | 20250218 | 144500 | 4598516520 | 3495 | 3490 | 3495 | 3475 | 8700 |
| 254 | 20250218 | 144400 | 4568214385 | 3495 | 3495 | 3495 | 3490 | 264 |
| 255 | 20250218 | 144300 | 4567293010 | 3490 | 3490 | 3490 | 3485 | 846 |
| 256 | 20250218 | 144200 | 4564341200 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 257 | 20250218 | 144100 | 4560851200 | 3490 | 3485 | 3490 | 3485 | 279 |
| 258 | 20250218 | 144000 | 4559878365 | 3485 | 3490 | 3490 | 3485 | 439 |
| 259 | 20250218 | 143900 | 4558347755 | 3490 | 3490 | 3495 | 3485 | 1550 |
| 260 | 20250218 | 143800 | 4552941230 | 3495 | 3490 | 3495 | 3490 | 211 |
| 261 | 20250218 | 143700 | 4552204835 | 3490 | 3490 | 3495 | 3490 | 130 |
| 262 | 20250218 | 143600 | 4551751050 | 3495 | 3485 | 3495 | 3485 | 3102 |
| 263 | 20250218 | 143500 | 4540939565 | 3495 | 3485 | 3495 | 3485 | 318 |
| 264 | 20250218 | 143400 | 4539829535 | 3495 | 3490 | 3495 | 3490 | 381 |
| 265 | 20250218 | 143300 | 4538499840 | 3495 | 3490 | 3495 | 3490 | 2843 |
| 266 | 20250218 | 143200 | 4528577755 | 3495 | 3495 | 3495 | 3495 | 400 |
| 267 | 20250218 | 143100 | 4527179755 | 3495 | 3495 | 3500 | 3495 | 2710 |
| 268 | 20250218 | 143000 | 4517707385 | 3495 | 3495 | 3500 | 3495 | 4037 |
| 269 | 20250218 | 142900 | 4503588060 | 3495 | 3490 | 3495 | 3490 | 6740 |
| 270 | 20250218 | 142800 | 4480049015 | 3490 | 3490 | 3490 | 3490 | 1522 |
| 271 | 20250218 | 142700 | 4474737235 | 3490 | 3490 | 3490 | 3490 | 1 |
| 272 | 20250218 | 142600 | 4474733745 | 3485 | 3490 | 3490 | 3485 | 56 |
| 273 | 20250218 | 142500 | 4474538555 | 3490 | 3485 | 3490 | 3485 | 1822 |
| 274 | 20250218 | 142400 | 4468188875 | 3480 | 3485 | 3485 | 3480 | 15 |
| 275 | 20250218 | 142300 | 4468136650 | 3485 | 3480 | 3485 | 3480 | 263 |
| 276 | 20250218 | 142200 | 4467221380 | 3480 | 3480 | 3485 | 3480 | 1300 |
| 277 | 20250218 | 142100 | 4462697165 | 3480 | 3480 | 3480 | 3480 | 2191 |
| 278 | 20250218 | 142000 | 4455072485 | 3485 | 3480 | 3485 | 3480 | 620 |
| 279 | 20250218 | 141900 | 4452913875 | 3485 | 3480 | 3485 | 3480 | 151 |
| 280 | 20250218 | 141800 | 4452388140 | 3485 | 3480 | 3485 | 3480 | 508 |
| 281 | 20250218 | 141700 | 4450617770 | 3480 | 3480 | 3485 | 3480 | 12 |
| 282 | 20250218 | 141600 | 4450575980 | 3485 | 3480 | 3485 | 3480 | 341 |
| 283 | 20250218 | 141500 | 4449389295 | 3490 | 3490 | 3490 | 3490 | 10 |
| 284 | 20250218 | 141400 | 4449354395 | 3490 | 3490 | 3490 | 3480 | 1302 |
| 285 | 20250218 | 141300 | 4444810435 | 3495 | 3495 | 3495 | 3495 | 14 |
| 286 | 20250218 | 141200 | 4444761505 | 3495 | 3485 | 3495 | 3475 | 36611 |
| 287 | 20250218 | 141100 | 4317241035 | 3490 | 3485 | 3490 | 3485 | 1032 |
| 288 | 20250218 | 141000 | 4313644505 | 3485 | 3485 | 3485 | 3485 | 600 |
| 289 | 20250218 | 140900 | 4311553505 | 3485 | 3490 | 3490 | 3480 | 2701 |
| 290 | 20250218 | 140800 | 4302136575 | 3490 | 3490 | 3490 | 3490 | 3406 |
| 291 | 20250218 | 140700 | 4290249635 | 3495 | 3495 | 3495 | 3490 | 914 |
| 292 | 20250218 | 140600 | 4287055215 | 3495 | 3495 | 3495 | 3495 | 4012 |
| 293 | 20250218 | 140500 | 4273033275 | 3495 | 3490 | 3495 | 3490 | 101 |
| 294 | 20250218 | 140400 | 4272680285 | 3495 | 3495 | 3495 | 3495 | 13 |
| 295 | 20250218 | 140300 | 4272634850 | 3495 | 3490 | 3495 | 3490 | 110 |
| 296 | 20250218 | 140200 | 4272250930 | 3490 | 3490 | 3490 | 3490 | 5818 |
| 297 | 20250218 | 140100 | 4251946110 | 3490 | 3485 | 3490 | 3485 | 2195 |
| 298 | 20250218 | 140000 | 4244293160 | 3485 | 3485 | 3490 | 3485 | 2281 |
| 299 | 20250218 | 135900 | 4236343870 | 3490 | 3485 | 3490 | 3485 | 1029 |
| 300 | 20250218 | 135800 | 4232755295 | 3490 | 3490 | 3490 | 3490 | 286 |
| 301 | 20250218 | 135700 | 4231757155 | 3490 | 3490 | 3490 | 3485 | 482 |
| 302 | 20250218 | 135600 | 4230076080 | 3490 | 3490 | 3490 | 3490 | 919 |
| 303 | 20250218 | 135500 | 4226868770 | 3485 | 3485 | 3490 | 3485 | 1834 |
| 304 | 20250218 | 135400 | 4220472280 | 3485 | 3480 | 3485 | 3480 | 5544 |
| 305 | 20250218 | 135300 | 4201151485 | 3485 | 3475 | 3485 | 3475 | 203 |
| 306 | 20250218 | 135200 | 4200445045 | 3485 | 3475 | 3485 | 3475 | 4 |
| 307 | 20250218 | 135100 | 4200431135 | 3485 | 3475 | 3485 | 3475 | 200 |
| 308 | 20250218 | 135000 | 4199736125 | 3485 | 3485 | 3485 | 3480 | 645 |
| 309 | 20250218 | 134900 | 4197491020 | 3480 | 3485 | 3485 | 3480 | 145 |
| 310 | 20250218 | 134800 | 4196985965 | 3485 | 3480 | 3485 | 3480 | 105 |
| 311 | 20250218 | 134700 | 4196620550 | 3485 | 3485 | 3485 | 3480 | 1858 |
| 312 | 20250218 | 134600 | 4190154655 | 3485 | 3485 | 3485 | 3485 | 40 |
| 313 | 20250218 | 134500 | 4190015255 | 3485 | 3480 | 3485 | 3480 | 1135 |
| 314 | 20250218 | 134400 | 4186062620 | 3480 | 3485 | 3485 | 3480 | 5 |
| 315 | 20250218 | 134300 | 4186045200 | 3490 | 3480 | 3490 | 3480 | 989 |
| 316 | 20250218 | 134200 | 4182601265 | 3485 | 3475 | 3485 | 3475 | 101 |
| 317 | 20250218 | 134100 | 4182250280 | 3485 | 3485 | 3490 | 3475 | 576 |
| 318 | 20250218 | 134000 | 4180245520 | 3485 | 3480 | 3485 | 3475 | 370 |
| 319 | 20250218 | 133900 | 4178958095 | 3490 | 3490 | 3490 | 3480 | 210 |
| 320 | 20250218 | 133800 | 4178225285 | 3490 | 3480 | 3490 | 3480 | 522 |
| 321 | 20250218 | 133700 | 4176406210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 322 | 20250218 | 133600 | 4176406210 | 3490 | 3490 | 3490 | 3475 | 129 |
| 323 | 20250218 | 133500 | 4175957865 | 3490 | 3485 | 3495 | 3475 | 3113 |
| 324 | 20250218 | 133400 | 4165095680 | 3480 | 3470 | 3480 | 3470 | 3789 |
| 325 | 20250218 | 133300 | 4151917900 | 3480 | 3475 | 3480 | 3470 | 1604 |
| 326 | 20250218 | 133200 | 4146344840 | 3480 | 3480 | 3480 | 3480 | 230 |
| 327 | 20250218 | 133100 | 4145544440 | 3475 | 3475 | 3475 | 3475 | 10 |
| 328 | 20250218 | 133000 | 4145509690 | 3475 | 3470 | 3475 | 3470 | 2227 |
| 329 | 20250218 | 132900 | 4137780370 | 3470 | 3470 | 3475 | 3470 | 1098 |
| 330 | 20250218 | 132800 | 4133967270 | 3475 | 3475 | 3475 | 3470 | 54 |
| 331 | 20250218 | 132700 | 4133779865 | 3475 | 3475 | 3475 | 3475 | 382 |
| 332 | 20250218 | 132600 | 4132452415 | 3470 | 3470 | 3470 | 3470 | 5937 |
| 333 | 20250218 | 132500 | 4111851025 | 3470 | 3470 | 3470 | 3470 | 2381 |
| 334 | 20250218 | 132400 | 4103588955 | 3470 | 3470 | 3475 | 3470 | 1570 |
| 335 | 20250218 | 132300 | 4098134455 | 3470 | 3475 | 3475 | 3470 | 1008 |
| 336 | 20250218 | 132200 | 4094636690 | 3470 | 3470 | 3470 | 3470 | 25 |
| 337 | 20250218 | 132100 | 4094549940 | 3470 | 3475 | 3475 | 3470 | 667 |
| 338 | 20250218 | 132000 | 4092234375 | 3480 | 3475 | 3480 | 3475 | 563 |
| 339 | 20250218 | 131900 | 4090277945 | 3475 | 3475 | 3475 | 3470 | 319 |
| 340 | 20250218 | 131800 | 4089169670 | 3475 | 3475 | 3475 | 3470 | 203 |
| 341 | 20250218 | 131700 | 4088465030 | 3475 | 3475 | 3475 | 3475 | 1 |
| 342 | 20250218 | 131600 | 4088461555 | 3475 | 3470 | 3475 | 3470 | 803 |
| 343 | 20250218 | 131500 | 4085673895 | 3475 | 3475 | 3475 | 3475 | 549 |
| 344 | 20250218 | 131400 | 4083766120 | 3475 | 3475 | 3475 | 3465 | 19 |
| 345 | 20250218 | 131300 | 4083700235 | 3475 | 3465 | 3480 | 3465 | 3102 |
| 346 | 20250218 | 131200 | 4072941010 | 3470 | 3470 | 3480 | 3465 | 6439 |
| 347 | 20250218 | 131100 | 4050601820 | 3470 | 3475 | 3475 | 3470 | 774 |
| 348 | 20250218 | 131000 | 4047915790 | 3475 | 3480 | 3480 | 3470 | 852 |
| 349 | 20250218 | 130900 | 4044956370 | 3480 | 3470 | 3480 | 3470 | 5 |
| 350 | 20250218 | 130800 | 4044938990 | 3480 | 3475 | 3480 | 3470 | 1002 |
| 351 | 20250218 | 130700 | 4041456860 | 3480 | 3475 | 3480 | 3475 | 15 |
| 352 | 20250218 | 130600 | 4041404730 | 3480 | 3475 | 3480 | 3475 | 1041 |
| 353 | 20250218 | 130500 | 4037787050 | 3475 | 3475 | 3475 | 3475 | 725 |
| 354 | 20250218 | 130400 | 4035267675 | 3480 | 3475 | 3480 | 3475 | 1544 |
| 355 | 20250218 | 130300 | 4029901655 | 3470 | 3470 | 3475 | 3470 | 31 |
| 356 | 20250218 | 130200 | 4029794080 | 3470 | 3475 | 3475 | 3470 | 601 |
| 357 | 20250218 | 130100 | 4027708605 | 3475 | 3475 | 3475 | 3475 | 484 |
| 358 | 20250218 | 130000 | 4026026705 | 3475 | 3475 | 3475 | 3475 | 423 |
| 359 | 20250218 | 125900 | 4024556780 | 3480 | 3470 | 3480 | 3470 | 140 |
| 360 | 20250218 | 125800 | 4024070970 | 3470 | 3475 | 3480 | 3465 | 4200 |
| 361 | 20250218 | 125700 | 4009495435 | 3480 | 3475 | 3480 | 3475 | 711 |
| 362 | 20250218 | 125600 | 4007024130 | 3480 | 3480 | 3480 | 3480 | 374 |
| 363 | 20250218 | 125500 | 4005722610 | 3480 | 3480 | 3480 | 3480 | 600 |
| 364 | 20250218 | 125400 | 4003634610 | 3480 | 3475 | 3480 | 3475 | 105 |
| 365 | 20250218 | 125300 | 4003269655 | 3480 | 3470 | 3480 | 3470 | 161 |
| 366 | 20250218 | 125200 | 4002710230 | 3470 | 3470 | 3475 | 3470 | 118 |
| 367 | 20250218 | 125100 | 4002300765 | 3465 | 3465 | 3470 | 3460 | 600 |
| 368 | 20250218 | 125000 | 4000221400 | 3465 | 3470 | 3470 | 3465 | 1317 |
| 369 | 20250218 | 124900 | 3995656410 | 3470 | 3470 | 3470 | 3470 | 1 |
| 370 | 20250218 | 124800 | 3995652940 | 3470 | 3475 | 3480 | 3470 | 1155 |
| 371 | 20250218 | 124700 | 3991644075 | 3480 | 3465 | 3480 | 3460 | 1538 |
| 372 | 20250218 | 124600 | 3986302495 | 3465 | 3460 | 3470 | 3460 | 2266 |
| 373 | 20250218 | 124500 | 3978458540 | 3470 | 3465 | 3470 | 3460 | 3555 |
| 374 | 20250218 | 124400 | 3966153740 | 3470 | 3470 | 3475 | 3470 | 607 |
| 375 | 20250218 | 124300 | 3964047430 | 3470 | 3470 | 3470 | 3465 | 3219 |
| 376 | 20250218 | 124200 | 3952891150 | 3470 | 3470 | 3475 | 3470 | 2371 |
| 377 | 20250218 | 124100 | 3944663775 | 3475 | 3480 | 3480 | 3475 | 1899 |
| 378 | 20250218 | 124000 | 3938060445 | 3480 | 3485 | 3485 | 3475 | 4851 |
| 379 | 20250218 | 123900 | 3921183285 | 3485 | 3480 | 3485 | 3480 | 24 |
| 380 | 20250218 | 123800 | 3921099700 | 3485 | 3480 | 3485 | 3480 | 689 |
| 381 | 20250218 | 123700 | 3918701075 | 3485 | 3480 | 3485 | 3480 | 27 |
| 382 | 20250218 | 123600 | 3918607110 | 3485 | 3480 | 3485 | 3480 | 1200 |
| 383 | 20250218 | 123500 | 3914426620 | 3485 | 3485 | 3485 | 3480 | 652 |
| 384 | 20250218 | 123400 | 3912156960 | 3485 | 3485 | 3485 | 3485 | 0 |
| 385 | 20250218 | 123300 | 3912156960 | 3485 | 3475 | 3485 | 3470 | 825 |
| 386 | 20250218 | 123200 | 3909290155 | 3490 | 3480 | 3490 | 3470 | 4648 |
| 387 | 20250218 | 123100 | 3893102940 | 3470 | 3470 | 3480 | 3470 | 2136 |
| 388 | 20250218 | 123000 | 3885688990 | 3470 | 3480 | 3480 | 3470 | 11917 |
| 389 | 20250218 | 122900 | 3844295375 | 3480 | 3475 | 3485 | 3475 | 3258 |
| 390 | 20250218 | 122800 | 3832957495 | 3475 | 3475 | 3490 | 3475 | 3728 |
| 391 | 20250218 | 122700 | 3819999830 | 3480 | 3490 | 3495 | 3480 | 2712 |
| 392 | 20250218 | 122600 | 3810551360 | 3490 | 3485 | 3490 | 3485 | 2026 |
| 393 | 20250218 | 122500 | 3803480625 | 3485 | 3485 | 3485 | 3485 | 41 |
| 394 | 20250218 | 122400 | 3803337740 | 3495 | 3480 | 3495 | 3480 | 6788 |
| 395 | 20250218 | 122300 | 3779710950 | 3475 | 3475 | 3485 | 3475 | 822 |
| 396 | 20250218 | 122200 | 3776854485 | 3475 | 3500 | 3500 | 3475 | 29633 |
| 397 | 20250218 | 122100 | 3673611460 | 3505 | 3495 | 3505 | 3495 | 5783 |
| 398 | 20250218 | 122000 | 3653392170 | 3505 | 3500 | 3505 | 3500 | 1214 |
| 399 | 20250218 | 121900 | 3649142105 | 3495 | 3500 | 3500 | 3495 | 652 |
| 400 | 20250218 | 121800 | 3646860315 | 3500 | 3495 | 3505 | 3490 | 378 |
| 401 | 20250218 | 121700 | 3645540920 | 3500 | 3505 | 3505 | 3495 | 7768 |
| 402 | 20250218 | 121600 | 3618386390 | 3500 | 3495 | 3505 | 3495 | 4370 |
| 403 | 20250218 | 121500 | 3603112610 | 3495 | 3510 | 3510 | 3495 | 9893 |
| 404 | 20250218 | 121400 | 3568475305 | 3510 | 3520 | 3520 | 3505 | 1326 |
| 405 | 20250218 | 121300 | 3563819365 | 3515 | 3510 | 3515 | 3510 | 2882 |
| 406 | 20250218 | 121200 | 3553689140 | 3515 | 3515 | 3515 | 3510 | 2848 |
| 407 | 20250218 | 121100 | 3543678920 | 3515 | 3505 | 3515 | 3505 | 2272 |
| 408 | 20250218 | 121000 | 3535708495 | 3505 | 3505 | 3510 | 3505 | 1238 |
| 409 | 20250218 | 120900 | 3531369035 | 3510 | 3510 | 3510 | 3510 | 1151 |
| 410 | 20250218 | 120800 | 3527329025 | 3510 | 3505 | 3510 | 3505 | 599 |
| 411 | 20250218 | 120700 | 3525227520 | 3510 | 3505 | 3510 | 3500 | 1147 |
| 412 | 20250218 | 120600 | 3521207095 | 3505 | 3505 | 3505 | 3500 | 2705 |
| 413 | 20250218 | 120500 | 3511726075 | 3505 | 3505 | 3505 | 3500 | 1624 |
| 414 | 20250218 | 120400 | 3506034355 | 3500 | 3500 | 3505 | 3500 | 476 |
| 415 | 20250218 | 120300 | 3504368340 | 3505 | 3505 | 3505 | 3500 | 9950 |
| 416 | 20250218 | 120200 | 3469541500 | 3505 | 3500 | 3505 | 3500 | 3404 |
| 417 | 20250218 | 120100 | 3457624665 | 3510 | 3510 | 3510 | 3505 | 276 |
| 418 | 20250218 | 120000 | 3456657220 | 3510 | 3505 | 3510 | 3505 | 692 |
| 419 | 20250218 | 115900 | 3454231345 | 3510 | 3500 | 3510 | 3500 | 610 |
| 420 | 20250218 | 115800 | 3452095190 | 3500 | 3510 | 3510 | 3500 | 6403 |
| 421 | 20250218 | 115700 | 3429662190 | 3510 | 3515 | 3520 | 3505 | 759 |
| 422 | 20250218 | 115600 | 3426996120 | 3515 | 3510 | 3515 | 3505 | 5423 |
| 423 | 20250218 | 115500 | 3407967040 | 3520 | 3515 | 3520 | 3510 | 798 |
| 424 | 20250218 | 115400 | 3405163825 | 3520 | 3515 | 3520 | 3515 | 7390 |
| 425 | 20250218 | 115300 | 3379170570 | 3510 | 3515 | 3520 | 3505 | 1241 |
| 426 | 20250218 | 115200 | 3374809040 | 3510 | 3515 | 3520 | 3510 | 7791 |
| 427 | 20250218 | 115100 | 3347415975 | 3515 | 3510 | 3520 | 3510 | 8412 |
| 428 | 20250218 | 115000 | 3317833800 | 3510 | 3510 | 3510 | 3510 | 309 |
| 429 | 20250218 | 114900 | 3316749210 | 3510 | 3505 | 3510 | 3505 | 4369 |
| 430 | 20250218 | 114800 | 3301416570 | 3505 | 3500 | 3510 | 3500 | 6778 |
| 431 | 20250218 | 114700 | 3277640170 | 3500 | 3500 | 3505 | 3500 | 1246 |
| 432 | 20250218 | 114600 | 3273278940 | 3505 | 3505 | 3505 | 3500 | 1614 |
| 433 | 20250218 | 114500 | 3267621910 | 3505 | 3500 | 3505 | 3495 | 765 |
| 434 | 20250218 | 114400 | 3264943225 | 3505 | 3495 | 3505 | 3495 | 1194 |
| 435 | 20250218 | 114300 | 3260761320 | 3495 | 3500 | 3510 | 3490 | 21463 |
| 436 | 20250218 | 114200 | 3185640580 | 3495 | 3495 | 3500 | 3490 | 7347 |
| 437 | 20250218 | 114100 | 3159961375 | 3495 | 3495 | 3495 | 3490 | 470 |
| 438 | 20250218 | 114000 | 3158318780 | 3495 | 3490 | 3495 | 3490 | 261 |
| 439 | 20250218 | 113900 | 3157406735 | 3495 | 3495 | 3495 | 3495 | 807 |
| 440 | 20250218 | 113800 | 3154586270 | 3495 | 3495 | 3495 | 3490 | 1686 |
| 441 | 20250218 | 113700 | 3148693725 | 3490 | 3495 | 3495 | 3490 | 4096 |
| 442 | 20250218 | 113600 | 3134389615 | 3495 | 3495 | 3500 | 3495 | 2303 |
| 443 | 20250218 | 113500 | 3126339875 | 3495 | 3495 | 3500 | 3495 | 2787 |
| 444 | 20250218 | 113400 | 3116593695 | 3500 | 3500 | 3500 | 3495 | 11317 |
| 445 | 20250218 | 113300 | 3076989735 | 3500 | 3500 | 3500 | 3490 | 22701 |
| 446 | 20250218 | 113200 | 2997536940 | 3485 | 3485 | 3500 | 3485 | 19379 |
| 447 | 20250218 | 113100 | 2929823640 | 3490 | 3490 | 3490 | 3485 | 1116 |
| 448 | 20250218 | 113000 | 2925929485 | 3490 | 3485 | 3490 | 3485 | 787 |
| 449 | 20250218 | 112900 | 2923186005 | 3490 | 3490 | 3490 | 3485 | 1139 |
| 450 | 20250218 | 112800 | 2919215835 | 3485 | 3485 | 3485 | 3485 | 1656 |
| 451 | 20250218 | 112700 | 2913444675 | 3485 | 3485 | 3485 | 3480 | 2796 |
| 452 | 20250218 | 112600 | 2903710310 | 3480 | 3480 | 3485 | 3480 | 509 |
| 453 | 20250218 | 112500 | 2901938205 | 3485 | 3485 | 3485 | 3485 | 150 |
| 454 | 20250218 | 112400 | 2901415455 | 3485 | 3485 | 3485 | 3480 | 416 |
| 455 | 20250218 | 112300 | 2899965700 | 3485 | 3480 | 3485 | 3480 | 601 |
| 456 | 20250218 | 112200 | 2897871220 | 3485 | 3480 | 3485 | 3480 | 1590 |
| 457 | 20250218 | 112100 | 2892338015 | 3480 | 3490 | 3490 | 3480 | 3571 |
| 458 | 20250218 | 112000 | 2879894025 | 3490 | 3490 | 3490 | 3485 | 8062 |
| 459 | 20250218 | 111900 | 2851790970 | 3490 | 3490 | 3490 | 3490 | 1952 |
| 460 | 20250218 | 111800 | 2844978490 | 3490 | 3485 | 3490 | 3485 | 759 |
| 461 | 20250218 | 111700 | 2842333220 | 3485 | 3485 | 3495 | 3485 | 3819 |
| 462 | 20250218 | 111600 | 2829012075 | 3485 | 3490 | 3495 | 3485 | 16475 |
| 463 | 20250218 | 111500 | 2771553385 | 3495 | 3490 | 3495 | 3490 | 2952 |
| 464 | 20250218 | 111400 | 2761246400 | 3490 | 3490 | 3495 | 3490 | 1312 |
| 465 | 20250218 | 111300 | 2756661190 | 3495 | 3485 | 3495 | 3485 | 15123 |
| 466 | 20250218 | 111200 | 2703898410 | 3485 | 3480 | 3485 | 3480 | 386 |
| 467 | 20250218 | 111100 | 2702554225 | 3480 | 3485 | 3485 | 3480 | 2172 |
| 468 | 20250218 | 111000 | 2694987080 | 3485 | 3485 | 3485 | 3480 | 402 |
| 469 | 20250218 | 110900 | 2693587615 | 3485 | 3485 | 3485 | 3485 | 446 |
| 470 | 20250218 | 110800 | 2692033305 | 3485 | 3480 | 3485 | 3480 | 375 |
| 471 | 20250218 | 110700 | 2690728295 | 3480 | 3485 | 3485 | 3480 | 1295 |
| 472 | 20250218 | 110600 | 2686220765 | 3480 | 3485 | 3490 | 3480 | 4562 |
| 473 | 20250218 | 110500 | 2670323200 | 3490 | 3490 | 3490 | 3490 | 156 |
| 474 | 20250218 | 110400 | 2669778760 | 3490 | 3490 | 3490 | 3485 | 2081 |
| 475 | 20250218 | 110300 | 2662517575 | 3490 | 3490 | 3490 | 3490 | 5744 |
| 476 | 20250218 | 110200 | 2642471015 | 3490 | 3485 | 3490 | 3480 | 286 |
| 477 | 20250218 | 110100 | 2641474345 | 3485 | 3480 | 3485 | 3480 | 6631 |
| 478 | 20250218 | 110000 | 2618366155 | 3475 | 3485 | 3485 | 3475 | 441 |
| 479 | 20250218 | 105900 | 2616831805 | 3485 | 3485 | 3485 | 3485 | 291 |
| 480 | 20250218 | 105800 | 2615817670 | 3485 | 3485 | 3485 | 3480 | 1013 |
| 481 | 20250218 | 105700 | 2612287370 | 3480 | 3480 | 3485 | 3480 | 2134 |
| 482 | 20250218 | 105600 | 2604860290 | 3475 | 3470 | 3475 | 3470 | 1600 |
| 483 | 20250218 | 105500 | 2599307665 | 3470 | 3480 | 3480 | 3470 | 1582 |
| 484 | 20250218 | 105400 | 2593811195 | 3480 | 3475 | 3485 | 3475 | 2342 |
| 485 | 20250218 | 105300 | 2585661085 | 3480 | 3485 | 3485 | 3480 | 20 |
| 486 | 20250218 | 105200 | 2585591390 | 3485 | 3480 | 3485 | 3475 | 4948 |
| 487 | 20250218 | 105100 | 2568372020 | 3480 | 3485 | 3485 | 3480 | 7572 |
| 488 | 20250218 | 105000 | 2542018175 | 3485 | 3490 | 3490 | 3485 | 2455 |
| 489 | 20250218 | 104900 | 2533460935 | 3490 | 3490 | 3490 | 3485 | 5099 |
| 490 | 20250218 | 104800 | 2515688060 | 3490 | 3485 | 3490 | 3485 | 9657 |
| 491 | 20250218 | 104700 | 2482025100 | 3485 | 3480 | 3485 | 3480 | 2262 |
| 492 | 20250218 | 104600 | 2474144530 | 3480 | 3480 | 3485 | 3480 | 2645 |
| 493 | 20250218 | 104500 | 2464939365 | 3480 | 3470 | 3480 | 3470 | 2571 |
| 494 | 20250218 | 104400 | 2456004345 | 3475 | 3475 | 3480 | 3475 | 1241 |
| 495 | 20250218 | 104300 | 2451690370 | 3475 | 3460 | 3480 | 3455 | 11667 |
| 496 | 20250218 | 104200 | 2411159615 | 3450 | 3455 | 3455 | 3450 | 1222 |
| 497 | 20250218 | 104100 | 2406940085 | 3455 | 3465 | 3465 | 3450 | 92 |
| 498 | 20250218 | 104000 | 2406622215 | 3465 | 3450 | 3465 | 3450 | 4429 |
| 499 | 20250218 | 103900 | 2391311090 | 3455 | 3445 | 3455 | 3445 | 204 |
| 500 | 20250218 | 103800 | 2390607290 | 3455 | 3455 | 3455 | 3445 | 212 |
| 501 | 20250218 | 103700 | 2389875435 | 3455 | 3460 | 3460 | 3440 | 14309 |
| 502 | 20250218 | 103600 | 2340532040 | 3460 | 3470 | 3470 | 3460 | 7251 |
| 503 | 20250218 | 103500 | 2315423990 | 3465 | 3465 | 3470 | 3465 | 1189 |
| 504 | 20250218 | 103400 | 2311301505 | 3470 | 3475 | 3480 | 3470 | 3346 |
| 505 | 20250218 | 103300 | 2299681630 | 3475 | 3470 | 3475 | 3470 | 2360 |
| 506 | 20250218 | 103200 | 2291481130 | 3475 | 3475 | 3475 | 3470 | 384 |
| 507 | 20250218 | 103100 | 2290147810 | 3480 | 3470 | 3480 | 3470 | 4598 |
| 508 | 20250218 | 103000 | 2274174930 | 3480 | 3490 | 3490 | 3470 | 10252 |
| 509 | 20250218 | 102900 | 2238521625 | 3490 | 3480 | 3490 | 3480 | 10567 |
| 510 | 20250218 | 102800 | 2201719055 | 3480 | 3485 | 3485 | 3480 | 6703 |
| 511 | 20250218 | 102700 | 2178389255 | 3485 | 3480 | 3485 | 3480 | 13449 |
| 512 | 20250218 | 102600 | 2131534855 | 3480 | 3480 | 3485 | 3475 | 7473 |
| 513 | 20250218 | 102500 | 2105522240 | 3480 | 3480 | 3485 | 3480 | 8378 |
| 514 | 20250218 | 102400 | 2076356830 | 3485 | 3470 | 3485 | 3470 | 71164 |
| 515 | 20250218 | 102300 | 1828925025 | 3470 | 3465 | 3470 | 3465 | 1832 |
| 516 | 20250218 | 102200 | 1822570570 | 3465 | 3470 | 3470 | 3465 | 1095 |
| 517 | 20250218 | 102100 | 1818772020 | 3470 | 3465 | 3470 | 3460 | 10409 |
| 518 | 20250218 | 102000 | 1782698930 | 3460 | 3450 | 3465 | 3450 | 7477 |
| 519 | 20250218 | 101900 | 1756839700 | 3450 | 3460 | 3460 | 3450 | 7915 |
| 520 | 20250218 | 101800 | 1729459235 | 3455 | 3460 | 3460 | 3455 | 2182 |
| 521 | 20250218 | 101700 | 1721918660 | 3455 | 3455 | 3460 | 3455 | 3827 |
| 522 | 20250218 | 101600 | 1708691310 | 3460 | 3450 | 3460 | 3450 | 5048 |
| 523 | 20250218 | 101500 | 1691258205 | 3450 | 3455 | 3460 | 3450 | 3569 |
| 524 | 20250218 | 101400 | 1678931695 | 3460 | 3460 | 3460 | 3455 | 994 |
| 525 | 20250218 | 101300 | 1675492955 | 3460 | 3460 | 3460 | 3460 | 2340 |
| 526 | 20250218 | 101200 | 1667396555 | 3460 | 3465 | 3465 | 3460 | 7668 |
| 527 | 20250218 | 101100 | 1640863710 | 3470 | 3465 | 3470 | 3460 | 4726 |
| 528 | 20250218 | 101000 | 1624475720 | 3465 | 3470 | 3475 | 3460 | 5261 |
| 529 | 20250218 | 100900 | 1606231760 | 3460 | 3445 | 3475 | 3440 | 65606 |
| 530 | 20250218 | 100800 | 1379695215 | 3445 | 3450 | 3450 | 3445 | 2326 |
| 531 | 20250218 | 100700 | 1371672110 | 3450 | 3440 | 3450 | 3440 | 34157 |
| 532 | 20250218 | 100600 | 1254000370 | 3440 | 3425 | 3440 | 3420 | 17543 |
| 533 | 20250218 | 100500 | 1193793485 | 3425 | 3420 | 3430 | 3415 | 7353 |
| 534 | 20250218 | 100400 | 1168641270 | 3420 | 3420 | 3420 | 3415 | 471 |
| 535 | 20250218 | 100300 | 1167030765 | 3420 | 3415 | 3420 | 3415 | 4 |
| 536 | 20250218 | 100200 | 1167017095 | 3420 | 3420 | 3420 | 3415 | 621 |
| 537 | 20250218 | 100100 | 1164895500 | 3415 | 3420 | 3420 | 3415 | 949 |
| 538 | 20250218 | 100000 | 1161653005 | 3420 | 3425 | 3425 | 3420 | 1203 |
| 539 | 20250218 | 095900 | 1157537260 | 3425 | 3425 | 3425 | 3425 | 70 |
| 540 | 20250218 | 095800 | 1157297510 | 3425 | 3430 | 3430 | 3425 | 647 |
| 541 | 20250218 | 095700 | 1155079300 | 3430 | 3425 | 3430 | 3425 | 2850 |
| 542 | 20250218 | 095600 | 1145315830 | 3420 | 3420 | 3420 | 3420 | 13588 |
| 543 | 20250218 | 095500 | 1098844870 | 3420 | 3410 | 3420 | 3410 | 477 |
| 544 | 20250218 | 095400 | 1097214590 | 3410 | 3410 | 3420 | 3410 | 462 |
| 545 | 20250218 | 095300 | 1095637060 | 3410 | 3410 | 3410 | 3405 | 2755 |
| 546 | 20250218 | 095200 | 1086242590 | 3410 | 3410 | 3410 | 3405 | 1629 |
| 547 | 20250218 | 095100 | 1080692840 | 3410 | 3420 | 3420 | 3410 | 3238 |
| 548 | 20250218 | 095000 | 1069651160 | 3420 | 3415 | 3420 | 3410 | 4519 |
| 549 | 20250218 | 094900 | 1054227625 | 3425 | 3425 | 3425 | 3425 | 0 |
| 550 | 20250218 | 094800 | 1054227625 | 3425 | 3420 | 3435 | 3415 | 7169 |
| 551 | 20250218 | 094700 | 1029657595 | 3420 | 3425 | 3425 | 3420 | 607 |
| 552 | 20250218 | 094600 | 1027581605 | 3425 | 3430 | 3430 | 3425 | 6554 |
| 553 | 20250218 | 094500 | 1005131650 | 3430 | 3425 | 3430 | 3425 | 572 |
| 554 | 20250218 | 094400 | 1003171685 | 3430 | 3430 | 3430 | 3420 | 1847 |
| 555 | 20250218 | 094300 | 996842460 | 3430 | 3425 | 3430 | 3425 | 459 |
| 556 | 20250218 | 094200 | 995270375 | 3425 | 3415 | 3425 | 3415 | 2707 |
| 557 | 20250218 | 094100 | 986022385 | 3415 | 3410 | 3415 | 3410 | 3680 |
| 558 | 20250218 | 094000 | 973467505 | 3415 | 3420 | 3420 | 3405 | 4839 |
| 559 | 20250218 | 093900 | 956961915 | 3420 | 3415 | 3420 | 3415 | 1971 |
| 560 | 20250218 | 093800 | 950230940 | 3420 | 3415 | 3420 | 3410 | 1419 |
| 561 | 20250218 | 093700 | 945379795 | 3405 | 3410 | 3420 | 3405 | 3627 |
| 562 | 20250218 | 093600 | 933018495 | 3420 | 3420 | 3420 | 3415 | 1155 |
| 563 | 20250218 | 093500 | 929073400 | 3420 | 3425 | 3425 | 3410 | 973 |
| 564 | 20250218 | 093400 | 925750750 | 3425 | 3415 | 3425 | 3410 | 2669 |
| 565 | 20250218 | 093300 | 916632005 | 3420 | 3425 | 3435 | 3415 | 12640 |
| 566 | 20250218 | 093200 | 873436190 | 3435 | 3425 | 3435 | 3425 | 3600 |
| 567 | 20250218 | 093100 | 861102625 | 3425 | 3430 | 3435 | 3425 | 3492 |
| 568 | 20250218 | 093000 | 849128100 | 3435 | 3430 | 3435 | 3430 | 746 |
| 569 | 20250218 | 092900 | 846568455 | 3430 | 3435 | 3435 | 3430 | 1822 |
| 570 | 20250218 | 092800 | 840312035 | 3440 | 3435 | 3440 | 3435 | 2116 |
| 571 | 20250218 | 092700 | 833038685 | 3435 | 3435 | 3440 | 3430 | 1392 |
| 572 | 20250218 | 092600 | 828257625 | 3435 | 3435 | 3440 | 3435 | 4145 |
| 573 | 20250218 | 092500 | 814016585 | 3440 | 3440 | 3445 | 3440 | 3230 |
| 574 | 20250218 | 092400 | 802903065 | 3440 | 3440 | 3445 | 3440 | 1945 |
| 575 | 20250218 | 092300 | 796210375 | 3445 | 3445 | 3445 | 3435 | 3524 |
| 576 | 20250218 | 092200 | 784078830 | 3435 | 3440 | 3445 | 3435 | 12027 |
| 577 | 20250218 | 092100 | 742661895 | 3440 | 3440 | 3440 | 3435 | 2288 |
| 578 | 20250218 | 092000 | 734791675 | 3440 | 3440 | 3440 | 3430 | 384 |
| 579 | 20250218 | 091900 | 733471965 | 3435 | 3450 | 3450 | 3435 | 5119 |
| 580 | 20250218 | 091800 | 715879230 | 3435 | 3430 | 3450 | 3425 | 16719 |
| 581 | 20250218 | 091700 | 658402405 | 3430 | 3430 | 3430 | 3425 | 478 |
| 582 | 20250218 | 091600 | 656763330 | 3430 | 3420 | 3430 | 3420 | 2806 |
| 583 | 20250218 | 091500 | 647159970 | 3420 | 3420 | 3435 | 3415 | 4390 |
| 584 | 20250218 | 091400 | 632117455 | 3420 | 3435 | 3440 | 3420 | 8779 |
| 585 | 20250218 | 091300 | 602003325 | 3440 | 3430 | 3445 | 3425 | 23524 |
| 586 | 20250218 | 091200 | 521201250 | 3435 | 3440 | 3440 | 3425 | 7966 |
| 587 | 20250218 | 091100 | 493880335 | 3435 | 3435 | 3450 | 3430 | 29429 |
| 588 | 20250218 | 091000 | 392687285 | 3430 | 3410 | 3430 | 3405 | 5635 |
| 589 | 20250218 | 090900 | 373373090 | 3410 | 3400 | 3430 | 3400 | 19607 |
| 590 | 20250218 | 090800 | 306394705 | 3405 | 3420 | 3425 | 3405 | 12168 |
| 591 | 20250218 | 090700 | 264871175 | 3415 | 3425 | 3425 | 3415 | 12066 |
| 592 | 20250218 | 090600 | 223605675 | 3415 | 3425 | 3425 | 3415 | 1651 |
| 593 | 20250218 | 090500 | 217956360 | 3425 | 3430 | 3430 | 3410 | 21156 |
| 594 | 20250218 | 090400 | 145739755 | 3415 | 3420 | 3430 | 3415 | 4859 |
| 595 | 20250218 | 090300 | 129115615 | 3430 | 3430 | 3435 | 3420 | 4217 |
| 596 | 20250218 | 090200 | 114658185 | 3430 | 3425 | 3435 | 3420 | 10047 |
| 597 | 20250218 | 090100 | 80207225 | 3420 | 3400 | 3430 | 3400 | 5708 |
| 598 | 20250218 | 090000 | 60689920 | 3400 | 3415 | 3420 | 3400 | 17786 |