30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 593 |
| 3 | 20250218 | 192200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 4 | 20250218 | 192100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 5 | 20250218 | 192000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 6 | 20250218 | 191900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 7 | 20250218 | 191800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 8 | 20250218 | 191700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 9 | 20250218 | 191600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 10 | 20250218 | 191500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 11 | 20250218 | 191400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 12 | 20250218 | 191300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 13 | 20250218 | 191200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 14 | 20250218 | 191100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 15 | 20250218 | 191000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 16 | 20250218 | 190900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 17 | 20250218 | 190800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 18 | 20250218 | 190700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 19 | 20250218 | 190600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 20 | 20250218 | 190500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 21 | 20250218 | 190400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 22 | 20250218 | 190300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 23 | 20250218 | 190200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 24 | 20250218 | 190100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 25 | 20250218 | 190000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 26 | 20250218 | 185900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 27 | 20250218 | 185800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 28 | 20250218 | 185700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 29 | 20250218 | 185600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 30 | 20250218 | 185500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 31 | 20250218 | 185400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 32 | 20250218 | 185300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 593 |
| 33 | 20250218 | 185200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 34 | 20250218 | 185100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 35 | 20250218 | 185000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 36 | 20250218 | 184900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 37 | 20250218 | 184800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 38 | 20250218 | 184700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 39 | 20250218 | 184600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 40 | 20250218 | 184500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 41 | 20250218 | 184400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 42 | 20250218 | 184300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 43 | 20250218 | 184200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 44 | 20250218 | 184100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 45 | 20250218 | 184000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 46 | 20250218 | 183900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 47 | 20250218 | 183800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 48 | 20250218 | 183700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 49 | 20250218 | 183600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 50 | 20250218 | 183500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 51 | 20250218 | 183400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 52 | 20250218 | 183300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 53 | 20250218 | 183200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 54 | 20250218 | 183100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 55 | 20250218 | 183000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 56 | 20250218 | 182900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 57 | 20250218 | 182800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 58 | 20250218 | 182700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 59 | 20250218 | 182600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 60 | 20250218 | 182500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 61 | 20250218 | 182400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 62 | 20250218 | 182300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 593 |
| 63 | 20250218 | 182200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 64 | 20250218 | 182100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 65 | 20250218 | 182000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 66 | 20250218 | 181900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 67 | 20250218 | 181800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 68 | 20250218 | 181700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 69 | 20250218 | 181600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 70 | 20250218 | 181500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 71 | 20250218 | 181400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 72 | 20250218 | 181300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 73 | 20250218 | 181200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 74 | 20250218 | 181100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 75 | 20250218 | 181000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 76 | 20250218 | 180900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 77 | 20250218 | 180800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 78 | 20250218 | 180700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 79 | 20250218 | 180600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 80 | 20250218 | 180500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 81 | 20250218 | 180400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 82 | 20250218 | 180300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 83 | 20250218 | 180200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 84 | 20250218 | 180100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 85 | 20250218 | 180000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 86 | 20250218 | 175900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 87 | 20250218 | 175800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 88 | 20250218 | 175700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 89 | 20250218 | 175600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 90 | 20250218 | 175500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 91 | 20250218 | 175400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 92 | 20250218 | 175300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 593 |
| 93 | 20250218 | 175200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 94 | 20250218 | 175100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 95 | 20250218 | 175000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 96 | 20250218 | 174900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 97 | 20250218 | 174800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 98 | 20250218 | 174700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 99 | 20250218 | 174600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 100 | 20250218 | 174500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 101 | 20250218 | 174400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 102 | 20250218 | 174300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 103 | 20250218 | 174200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 104 | 20250218 | 174100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 105 | 20250218 | 174000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 106 | 20250218 | 173900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 107 | 20250218 | 173800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 108 | 20250218 | 173700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 109 | 20250218 | 173600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 110 | 20250218 | 173500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 111 | 20250218 | 173400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 112 | 20250218 | 173300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 113 | 20250218 | 173200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 114 | 20250218 | 173100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 115 | 20250218 | 173000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 116 | 20250218 | 172900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 117 | 20250218 | 172800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 118 | 20250218 | 172700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 119 | 20250218 | 172600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 120 | 20250218 | 172500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 121 | 20250218 | 172400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 122 | 20250218 | 172300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 593 |
| 123 | 20250218 | 172200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 124 | 20250218 | 172100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 125 | 20250218 | 172000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 126 | 20250218 | 171900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 127 | 20250218 | 171800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 128 | 20250218 | 171700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 129 | 20250218 | 171600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 130 | 20250218 | 171500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 131 | 20250218 | 171400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 132 | 20250218 | 171300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 133 | 20250218 | 171200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 134 | 20250218 | 171100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 135 | 20250218 | 171000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 136 | 20250218 | 170900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 137 | 20250218 | 170800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 138 | 20250218 | 170700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 139 | 20250218 | 170600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 140 | 20250218 | 170500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 141 | 20250218 | 170400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 142 | 20250218 | 170300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 143 | 20250218 | 170200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 144 | 20250218 | 170100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 145 | 20250218 | 170000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 146 | 20250218 | 165900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 147 | 20250218 | 165800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 148 | 20250218 | 165700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 149 | 20250218 | 165600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 150 | 20250218 | 165500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 151 | 20250218 | 165400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 152 | 20250218 | 165300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 593 |
| 153 | 20250218 | 165200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 154 | 20250218 | 165100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 155 | 20250218 | 165000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 156 | 20250218 | 164900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 157 | 20250218 | 164800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 158 | 20250218 | 164700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 159 | 20250218 | 164600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 160 | 20250218 | 164500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 161 | 20250218 | 164400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 162 | 20250218 | 164300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 163 | 20250218 | 164200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 164 | 20250218 | 164100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 165 | 20250218 | 164000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 166 | 20250218 | 163900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 167 | 20250218 | 163800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 168 | 20250218 | 163700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 169 | 20250218 | 163600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 170 | 20250218 | 163500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 171 | 20250218 | 163400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 172 | 20250218 | 163300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 173 | 20250218 | 163200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 174 | 20250218 | 163100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 175 | 20250218 | 163000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 176 | 20250218 | 162900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 177 | 20250218 | 162800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 178 | 20250218 | 162700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 179 | 20250218 | 162600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 180 | 20250218 | 162500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 181 | 20250218 | 162400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 182 | 20250218 | 162300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 593 |
| 183 | 20250218 | 162200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 184 | 20250218 | 162100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 185 | 20250218 | 162000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 186 | 20250218 | 161900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 187 | 20250218 | 161800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 188 | 20250218 | 161700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 189 | 20250218 | 161600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 190 | 20250218 | 161500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 191 | 20250218 | 161400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 192 | 20250218 | 161300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 193 | 20250218 | 161200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 194 | 20250218 | 161100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 195 | 20250218 | 161000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 196 | 20250218 | 160900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 197 | 20250218 | 160800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 198 | 20250218 | 160700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 199 | 20250218 | 160600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 200 | 20250218 | 160500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 201 | 20250218 | 160400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 202 | 20250218 | 160300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 203 | 20250218 | 160200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 204 | 20250218 | 160100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 205 | 20250218 | 160000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 206 | 20250218 | 155900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 207 | 20250218 | 155800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 208 | 20250218 | 155700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 209 | 20250218 | 155600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 210 | 20250218 | 155500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 211 | 20250218 | 155400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 212 | 20250218 | 155300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 593 |
| 213 | 20250218 | 155200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 214 | 20250218 | 155100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 215 | 20250218 | 155000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 216 | 20250218 | 154900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 217 | 20250218 | 154800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 218 | 20250218 | 154700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 219 | 20250218 | 154600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 220 | 20250218 | 154500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 221 | 20250218 | 154400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 222 | 20250218 | 154300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 223 | 20250218 | 154200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 224 | 20250218 | 154100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 225 | 20250218 | 154000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 226 | 20250218 | 153900 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 227 | 20250218 | 153800 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 228 | 20250218 | 153700 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 229 | 20250218 | 153600 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 230 | 20250218 | 153500 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 231 | 20250218 | 153400 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 232 | 20250218 | 153300 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 233 | 20250218 | 153200 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 234 | 20250218 | 153100 | 935407810 | 6690 | 6690 | 6690 | 6690 | 0 |
| 235 | 20250218 | 153000 | 935407810 | 6690 | 6690 | 6690 | 6690 | 593 |
| 236 | 20250218 | 152900 | 931440640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 237 | 20250218 | 152800 | 931440640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 238 | 20250218 | 152700 | 931440640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 239 | 20250218 | 152600 | 931440640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 240 | 20250218 | 152500 | 931440640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 241 | 20250218 | 152400 | 931440640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 242 | 20250218 | 152300 | 931440640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 243 | 20250218 | 152200 | 931440640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 244 | 20250218 | 152100 | 931440640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 245 | 20250218 | 152000 | 931440640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 246 | 20250218 | 151900 | 931440640 | 6680 | 6660 | 6680 | 6660 | 466 |
| 247 | 20250218 | 151800 | 928331840 | 6660 | 6670 | 6670 | 6660 | 217 |
| 248 | 20250218 | 151700 | 926885150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 249 | 20250218 | 151600 | 926885150 | 6660 | 6660 | 6660 | 6660 | 400 |
| 250 | 20250218 | 151500 | 924221150 | 6660 | 6670 | 6670 | 6660 | 361 |
| 251 | 20250218 | 151400 | 921815910 | 6700 | 6700 | 6700 | 6700 | 0 |
| 252 | 20250218 | 151300 | 921815910 | 6700 | 6690 | 6700 | 6690 | 125 |
| 253 | 20250218 | 151200 | 920979630 | 6690 | 6690 | 6690 | 6690 | 8 |
| 254 | 20250218 | 151100 | 920926110 | 6690 | 6690 | 6690 | 6690 | 0 |
| 255 | 20250218 | 151000 | 920926110 | 6690 | 6690 | 6690 | 6690 | 0 |
| 256 | 20250218 | 150900 | 920926110 | 6690 | 6690 | 6690 | 6690 | 0 |
| 257 | 20250218 | 150800 | 920926110 | 6690 | 6690 | 6690 | 6690 | 0 |
| 258 | 20250218 | 150700 | 920926110 | 6690 | 6670 | 6690 | 6670 | 21 |
| 259 | 20250218 | 150600 | 920785640 | 6670 | 6670 | 6670 | 6670 | 0 |
| 260 | 20250218 | 150500 | 920785640 | 6670 | 6700 | 6700 | 6670 | 27 |
| 261 | 20250218 | 150400 | 920604770 | 6700 | 6700 | 6700 | 6700 | 0 |
| 262 | 20250218 | 150300 | 920604770 | 6700 | 6700 | 6700 | 6700 | 46 |
| 263 | 20250218 | 150200 | 920296570 | 6700 | 6700 | 6700 | 6700 | 20 |
| 264 | 20250218 | 150100 | 920162570 | 6700 | 6700 | 6700 | 6700 | 514 |
| 265 | 20250218 | 150000 | 916718770 | 6700 | 6700 | 6700 | 6700 | 4 |
| 266 | 20250218 | 145900 | 916691970 | 6700 | 6690 | 6700 | 6690 | 150 |
| 267 | 20250218 | 145800 | 915687770 | 6660 | 6660 | 6660 | 6660 | 0 |
| 268 | 20250218 | 145700 | 915687770 | 6660 | 6660 | 6660 | 6660 | 1 |
| 269 | 20250218 | 145600 | 915681110 | 6660 | 6660 | 6660 | 6660 | 36 |
| 270 | 20250218 | 145500 | 915441350 | 6700 | 6700 | 6700 | 6700 | 0 |
| 271 | 20250218 | 145400 | 915441350 | 6700 | 6700 | 6700 | 6700 | 0 |
| 272 | 20250218 | 145300 | 915441350 | 6700 | 6700 | 6700 | 6700 | 0 |
| 273 | 20250218 | 145200 | 915441350 | 6700 | 6700 | 6700 | 6700 | 0 |
| 274 | 20250218 | 145100 | 915441350 | 6700 | 6700 | 6700 | 6700 | 0 |
| 275 | 20250218 | 145000 | 915441350 | 6700 | 6660 | 6700 | 6660 | 126 |
| 276 | 20250218 | 144900 | 914597350 | 6670 | 6670 | 6670 | 6670 | 0 |
| 277 | 20250218 | 144800 | 914597350 | 6670 | 6670 | 6670 | 6670 | 1232 |
| 278 | 20250218 | 144700 | 906379910 | 6670 | 6670 | 6670 | 6670 | 1 |
| 279 | 20250218 | 144600 | 906373240 | 6670 | 6690 | 6700 | 6670 | 173 |
| 280 | 20250218 | 144500 | 905215770 | 6680 | 6680 | 6680 | 6680 | 28 |
| 281 | 20250218 | 144400 | 905028730 | 6680 | 6680 | 6680 | 6680 | 2 |
| 282 | 20250218 | 144300 | 905015370 | 6700 | 6700 | 6700 | 6700 | 0 |
| 283 | 20250218 | 144200 | 905015370 | 6700 | 6700 | 6700 | 6700 | 0 |
| 284 | 20250218 | 144100 | 905015370 | 6700 | 6700 | 6700 | 6700 | 0 |
| 285 | 20250218 | 144000 | 905015370 | 6700 | 6700 | 6700 | 6700 | 0 |
| 286 | 20250218 | 143900 | 905015370 | 6700 | 6700 | 6700 | 6700 | 8 |
| 287 | 20250218 | 143800 | 904961770 | 6700 | 6700 | 6700 | 6700 | 0 |
| 288 | 20250218 | 143700 | 904961770 | 6700 | 6700 | 6700 | 6670 | 54 |
| 289 | 20250218 | 143600 | 904600030 | 6700 | 6700 | 6700 | 6700 | 1 |
| 290 | 20250218 | 143500 | 904593330 | 6670 | 6670 | 6670 | 6670 | 1 |
| 291 | 20250218 | 143400 | 904586660 | 6700 | 6700 | 6700 | 6700 | 529 |
| 292 | 20250218 | 143300 | 901042360 | 6700 | 6700 | 6700 | 6700 | 0 |
| 293 | 20250218 | 143200 | 901042360 | 6700 | 6700 | 6700 | 6700 | 0 |
| 294 | 20250218 | 143100 | 901042360 | 6700 | 6700 | 6700 | 6700 | 1 |
| 295 | 20250218 | 143000 | 901035660 | 6670 | 6670 | 6670 | 6670 | 62 |
| 296 | 20250218 | 142900 | 900622120 | 6670 | 6660 | 6670 | 6660 | 4 |
| 297 | 20250218 | 142800 | 900595450 | 6670 | 6670 | 6670 | 6670 | 800 |
| 298 | 20250218 | 142700 | 895259450 | 6670 | 6690 | 6690 | 6670 | 236 |
| 299 | 20250218 | 142600 | 893685160 | 6670 | 6670 | 6670 | 6670 | 0 |
| 300 | 20250218 | 142500 | 893685160 | 6670 | 6690 | 6690 | 6670 | 30 |
| 301 | 20250218 | 142400 | 893484680 | 6700 | 6700 | 6700 | 6700 | 0 |
| 302 | 20250218 | 142300 | 893484680 | 6700 | 6700 | 6700 | 6700 | 0 |
| 303 | 20250218 | 142200 | 893484680 | 6700 | 6700 | 6700 | 6700 | 5 |
| 304 | 20250218 | 142100 | 893451180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 305 | 20250218 | 142000 | 893451180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 306 | 20250218 | 141900 | 893451180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 307 | 20250218 | 141800 | 893451180 | 6700 | 6700 | 6700 | 6700 | 1 |
| 308 | 20250218 | 141700 | 893444480 | 6700 | 6700 | 6700 | 6700 | 1 |
| 309 | 20250218 | 141600 | 893437780 | 6700 | 6700 | 6700 | 6700 | 5 |
| 310 | 20250218 | 141500 | 893404280 | 6700 | 6700 | 6700 | 6700 | 0 |
| 311 | 20250218 | 141400 | 893404280 | 6700 | 6700 | 6700 | 6700 | 0 |
| 312 | 20250218 | 141300 | 893404280 | 6700 | 6710 | 6710 | 6700 | 34 |
| 313 | 20250218 | 141200 | 893176340 | 6700 | 6700 | 6700 | 6700 | 99 |
| 314 | 20250218 | 141100 | 892513040 | 6710 | 6710 | 6710 | 6710 | 0 |
| 315 | 20250218 | 141000 | 892513040 | 6710 | 6710 | 6710 | 6710 | 0 |
| 316 | 20250218 | 140900 | 892513040 | 6710 | 6710 | 6710 | 6710 | 1 |
| 317 | 20250218 | 140800 | 892506330 | 6690 | 6690 | 6690 | 6690 | 1 |
| 318 | 20250218 | 140700 | 892499640 | 6710 | 6700 | 6710 | 6680 | 360 |
| 319 | 20250218 | 140600 | 890087650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 320 | 20250218 | 140500 | 890087650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 321 | 20250218 | 140400 | 890087650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 322 | 20250218 | 140300 | 890087650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 323 | 20250218 | 140200 | 890087650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 324 | 20250218 | 140100 | 890087650 | 6700 | 6700 | 6700 | 6700 | 1 |
| 325 | 20250218 | 140000 | 890080950 | 6680 | 6680 | 6680 | 6680 | 0 |
| 326 | 20250218 | 135900 | 890080950 | 6680 | 6700 | 6700 | 6680 | 2 |
| 327 | 20250218 | 135800 | 890067570 | 6680 | 6680 | 6680 | 6680 | 0 |
| 328 | 20250218 | 135700 | 890067570 | 6680 | 6680 | 6680 | 6680 | 1 |
| 329 | 20250218 | 135600 | 890060890 | 6700 | 6690 | 6700 | 6690 | 22 |
| 330 | 20250218 | 135500 | 889913520 | 6680 | 6680 | 6680 | 6680 | 703 |
| 331 | 20250218 | 135400 | 885217480 | 6680 | 6680 | 6680 | 6680 | 231 |
| 332 | 20250218 | 135300 | 883674400 | 6670 | 6670 | 6670 | 6670 | 9 |
| 333 | 20250218 | 135200 | 883614370 | 6660 | 6660 | 6660 | 6660 | 20 |
| 334 | 20250218 | 135100 | 883481170 | 6660 | 6660 | 6660 | 6660 | 0 |
| 335 | 20250218 | 135000 | 883481170 | 6660 | 6660 | 6660 | 6660 | 0 |
| 336 | 20250218 | 134900 | 883481170 | 6660 | 6660 | 6660 | 6660 | 1 |
| 337 | 20250218 | 134800 | 883474510 | 6660 | 6660 | 6660 | 6660 | 1 |
| 338 | 20250218 | 134700 | 883467850 | 6660 | 6670 | 6670 | 6660 | 41 |
| 339 | 20250218 | 134600 | 883194390 | 6680 | 6680 | 6680 | 6680 | 0 |
| 340 | 20250218 | 134500 | 883194390 | 6680 | 6680 | 6680 | 6680 | 59 |
| 341 | 20250218 | 134400 | 882800270 | 6680 | 6680 | 6680 | 6680 | 2 |
| 342 | 20250218 | 134300 | 882786910 | 6660 | 6660 | 6660 | 6660 | 0 |
| 343 | 20250218 | 134200 | 882786910 | 6660 | 6660 | 6660 | 6660 | 2 |
| 344 | 20250218 | 134100 | 882773590 | 6660 | 6660 | 6660 | 6660 | 0 |
| 345 | 20250218 | 134000 | 882773590 | 6660 | 6660 | 6660 | 6660 | 2 |
| 346 | 20250218 | 133900 | 882760270 | 6660 | 6660 | 6660 | 6660 | 70 |
| 347 | 20250218 | 133800 | 882294070 | 6660 | 6660 | 6660 | 6660 | 4 |
| 348 | 20250218 | 133700 | 882267430 | 6660 | 6660 | 6680 | 6660 | 424 |
| 349 | 20250218 | 133600 | 879441590 | 6680 | 6680 | 6680 | 6680 | 1 |
| 350 | 20250218 | 133500 | 879434910 | 6680 | 6670 | 6680 | 6670 | 100 |
| 351 | 20250218 | 133400 | 878766990 | 6660 | 6670 | 6670 | 6660 | 18 |
| 352 | 20250218 | 133300 | 878646950 | 6680 | 6680 | 6680 | 6680 | 0 |
| 353 | 20250218 | 133200 | 878646950 | 6680 | 6690 | 6690 | 6680 | 84 |
| 354 | 20250218 | 133100 | 878085330 | 6670 | 6670 | 6670 | 6670 | 1 |
| 355 | 20250218 | 133000 | 878078660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 356 | 20250218 | 132900 | 878078660 | 6670 | 6680 | 6680 | 6670 | 48 |
| 357 | 20250218 | 132800 | 877758180 | 6680 | 6680 | 6680 | 6680 | 0 |
| 358 | 20250218 | 132700 | 877758180 | 6680 | 6700 | 6700 | 6680 | 2 |
| 359 | 20250218 | 132600 | 877744800 | 6690 | 6690 | 6690 | 6690 | 0 |
| 360 | 20250218 | 132500 | 877744800 | 6690 | 6690 | 6690 | 6690 | 0 |
| 361 | 20250218 | 132400 | 877744800 | 6690 | 6690 | 6690 | 6690 | 715 |
| 362 | 20250218 | 132300 | 872961450 | 6700 | 6700 | 6700 | 6700 | 5 |
| 363 | 20250218 | 132200 | 872927950 | 6700 | 6700 | 6700 | 6700 | 0 |
| 364 | 20250218 | 132100 | 872927950 | 6700 | 6690 | 6700 | 6690 | 24 |
| 365 | 20250218 | 132000 | 872767160 | 6710 | 6690 | 6710 | 6690 | 101 |
| 366 | 20250218 | 131900 | 872091450 | 6710 | 6710 | 6710 | 6690 | 3 |
| 367 | 20250218 | 131800 | 872071340 | 6690 | 6690 | 6690 | 6690 | 0 |
| 368 | 20250218 | 131700 | 872071340 | 6690 | 6690 | 6690 | 6690 | 21 |
| 369 | 20250218 | 131600 | 871930850 | 6690 | 6690 | 6690 | 6690 | 50 |
| 370 | 20250218 | 131500 | 871596350 | 6720 | 6720 | 6720 | 6720 | 0 |
| 371 | 20250218 | 131400 | 871596350 | 6720 | 6720 | 6720 | 6720 | 0 |
| 372 | 20250218 | 131300 | 871596350 | 6720 | 6720 | 6720 | 6720 | 1 |
| 373 | 20250218 | 131200 | 871589630 | 6720 | 6690 | 6720 | 6690 | 2 |
| 374 | 20250218 | 131100 | 871576220 | 6720 | 6720 | 6720 | 6720 | 3 |
| 375 | 20250218 | 131000 | 871556060 | 6720 | 6710 | 6720 | 6710 | 479 |
| 376 | 20250218 | 130900 | 868341820 | 6730 | 6720 | 6730 | 6710 | 75 |
| 377 | 20250218 | 130800 | 867837950 | 6720 | 6720 | 6720 | 6720 | 0 |
| 378 | 20250218 | 130700 | 867837950 | 6720 | 6680 | 6720 | 6670 | 4059 |
| 379 | 20250218 | 130600 | 840676320 | 6680 | 6680 | 6710 | 6680 | 972 |
| 380 | 20250218 | 130500 | 834170620 | 6670 | 6670 | 6670 | 6670 | 100 |
| 381 | 20250218 | 130400 | 833503620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 382 | 20250218 | 130300 | 833503620 | 6660 | 6660 | 6660 | 6660 | 100 |
| 383 | 20250218 | 130200 | 832837620 | 6650 | 6630 | 6650 | 6630 | 276 |
| 384 | 20250218 | 130100 | 831002240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 385 | 20250218 | 130000 | 831002240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 386 | 20250218 | 125900 | 831002240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 387 | 20250218 | 125800 | 831002240 | 6630 | 6630 | 6630 | 6630 | 300 |
| 388 | 20250218 | 125700 | 829013240 | 6630 | 6650 | 6650 | 6630 | 229 |
| 389 | 20250218 | 125600 | 827490670 | 6670 | 6660 | 6670 | 6660 | 4 |
| 390 | 20250218 | 125500 | 827464020 | 6660 | 6660 | 6660 | 6660 | 1 |
| 391 | 20250218 | 125400 | 827457360 | 6660 | 6650 | 6660 | 6650 | 94 |
| 392 | 20250218 | 125300 | 826831610 | 6640 | 6640 | 6640 | 6640 | 121 |
| 393 | 20250218 | 125200 | 826028170 | 6660 | 6660 | 6660 | 6660 | 1 |
| 394 | 20250218 | 125100 | 826021510 | 6640 | 6640 | 6640 | 6640 | 1000 |
| 395 | 20250218 | 125000 | 819381510 | 6660 | 6660 | 6660 | 6660 | 60 |
| 396 | 20250218 | 124900 | 818981910 | 6660 | 6660 | 6660 | 6660 | 200 |
| 397 | 20250218 | 124800 | 817649910 | 6660 | 6620 | 6660 | 6620 | 286 |
| 398 | 20250218 | 124700 | 815756510 | 6620 | 6620 | 6620 | 6620 | 614 |
| 399 | 20250218 | 124600 | 811691830 | 6610 | 6660 | 6670 | 6610 | 3248 |
| 400 | 20250218 | 124500 | 790183380 | 6660 | 6660 | 6660 | 6660 | 50 |
| 401 | 20250218 | 124400 | 789850380 | 6660 | 6680 | 6680 | 6660 | 791 |
| 402 | 20250218 | 124300 | 784566720 | 6690 | 6730 | 6730 | 6680 | 2368 |
| 403 | 20250218 | 124200 | 768716400 | 6730 | 6730 | 6730 | 6730 | 0 |
| 404 | 20250218 | 124100 | 768716400 | 6730 | 6730 | 6730 | 6730 | 0 |
| 405 | 20250218 | 124000 | 768716400 | 6730 | 6730 | 6730 | 6730 | 0 |
| 406 | 20250218 | 123900 | 768716400 | 6730 | 6730 | 6730 | 6730 | 0 |
| 407 | 20250218 | 123800 | 768716400 | 6730 | 6730 | 6730 | 6730 | 0 |
| 408 | 20250218 | 123700 | 768716400 | 6730 | 6720 | 6730 | 6700 | 568 |
| 409 | 20250218 | 123600 | 764905570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 410 | 20250218 | 123500 | 764905570 | 6740 | 6740 | 6740 | 6740 | 1 |
| 411 | 20250218 | 123400 | 764898830 | 6710 | 6710 | 6710 | 6710 | 1 |
| 412 | 20250218 | 123300 | 764892120 | 6770 | 6770 | 6770 | 6770 | 0 |
| 413 | 20250218 | 123200 | 764892120 | 6770 | 6770 | 6770 | 6770 | 0 |
| 414 | 20250218 | 123100 | 764892120 | 6770 | 6770 | 6770 | 6770 | 0 |
| 415 | 20250218 | 123000 | 764892120 | 6770 | 6750 | 6770 | 6750 | 7 |
| 416 | 20250218 | 122900 | 764844800 | 6720 | 6720 | 6720 | 6720 | 834 |
| 417 | 20250218 | 122800 | 759240320 | 6720 | 6720 | 6720 | 6720 | 563 |
| 418 | 20250218 | 122700 | 755456960 | 6720 | 6720 | 6720 | 6720 | 1 |
| 419 | 20250218 | 122600 | 755450240 | 6720 | 6720 | 6720 | 6720 | 148 |
| 420 | 20250218 | 122500 | 754455680 | 6730 | 6730 | 6730 | 6730 | 84 |
| 421 | 20250218 | 122400 | 753890360 | 6730 | 6730 | 6730 | 6730 | 1 |
| 422 | 20250218 | 122300 | 753883630 | 6730 | 6730 | 6730 | 6730 | 1 |
| 423 | 20250218 | 122200 | 753876900 | 6730 | 6770 | 6770 | 6730 | 1355 |
| 424 | 20250218 | 122100 | 744735350 | 6770 | 6770 | 6770 | 6770 | 0 |
| 425 | 20250218 | 122000 | 744735350 | 6770 | 6770 | 6770 | 6770 | 0 |
| 426 | 20250218 | 121900 | 744735350 | 6770 | 6770 | 6770 | 6770 | 162 |
| 427 | 20250218 | 121800 | 743638610 | 6770 | 6770 | 6770 | 6770 | 1 |
| 428 | 20250218 | 121700 | 743631840 | 6740 | 6780 | 6780 | 6740 | 120 |
| 429 | 20250218 | 121600 | 742821790 | 6750 | 6750 | 6750 | 6750 | 0 |
| 430 | 20250218 | 121500 | 742821790 | 6750 | 6780 | 6780 | 6750 | 5 |
| 431 | 20250218 | 121400 | 742787920 | 6780 | 6780 | 6780 | 6780 | 0 |
| 432 | 20250218 | 121300 | 742787920 | 6780 | 6780 | 6780 | 6780 | 51 |
| 433 | 20250218 | 121200 | 742442140 | 6780 | 6780 | 6780 | 6780 | 1 |
| 434 | 20250218 | 121100 | 742435360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 435 | 20250218 | 121000 | 742435360 | 6730 | 6740 | 6740 | 6730 | 487 |
| 436 | 20250218 | 120900 | 739156880 | 6780 | 6780 | 6780 | 6780 | 0 |
| 437 | 20250218 | 120800 | 739156880 | 6780 | 6780 | 6780 | 6780 | 0 |
| 438 | 20250218 | 120700 | 739156880 | 6780 | 6770 | 6780 | 6740 | 55 |
| 439 | 20250218 | 120600 | 738784140 | 6780 | 6780 | 6780 | 6780 | 0 |
| 440 | 20250218 | 120500 | 738784140 | 6780 | 6740 | 6780 | 6740 | 11 |
| 441 | 20250218 | 120400 | 738709600 | 6780 | 6780 | 6780 | 6780 | 15 |
| 442 | 20250218 | 120300 | 738607900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 443 | 20250218 | 120200 | 738607900 | 6780 | 6780 | 6780 | 6780 | 2 |
| 444 | 20250218 | 120100 | 738594340 | 6780 | 6780 | 6780 | 6780 | 5 |
| 445 | 20250218 | 120000 | 738560440 | 6780 | 6770 | 6780 | 6760 | 7 |
| 446 | 20250218 | 115900 | 738513030 | 6770 | 6750 | 6770 | 6740 | 517 |
| 447 | 20250218 | 115800 | 735028280 | 6740 | 6740 | 6740 | 6740 | 1 |
| 448 | 20250218 | 115700 | 735021540 | 6730 | 6730 | 6730 | 6730 | 1 |
| 449 | 20250218 | 115600 | 735014810 | 6730 | 6730 | 6730 | 6730 | 1 |
| 450 | 20250218 | 115500 | 735008080 | 6730 | 6730 | 6730 | 6730 | 1 |
| 451 | 20250218 | 115400 | 735001350 | 6730 | 6730 | 6730 | 6730 | 1 |
| 452 | 20250218 | 115300 | 734994620 | 6730 | 6710 | 6780 | 6710 | 133 |
| 453 | 20250218 | 115200 | 734094390 | 6700 | 6730 | 6780 | 6700 | 62 |
| 454 | 20250218 | 115100 | 733675620 | 6710 | 6730 | 6730 | 6710 | 5 |
| 455 | 20250218 | 115000 | 733642010 | 6730 | 6700 | 6730 | 6700 | 130 |
| 456 | 20250218 | 114900 | 732768910 | 6700 | 6700 | 6700 | 6700 | 0 |
| 457 | 20250218 | 114800 | 732768910 | 6700 | 6720 | 6720 | 6700 | 1165 |
| 458 | 20250218 | 114700 | 724958270 | 6720 | 6720 | 6770 | 6720 | 19 |
| 459 | 20250218 | 114600 | 724830480 | 6720 | 6720 | 6720 | 6720 | 28 |
| 460 | 20250218 | 114500 | 724642320 | 6720 | 6720 | 6730 | 6720 | 100 |
| 461 | 20250218 | 114400 | 723970120 | 6730 | 6730 | 6750 | 6730 | 50 |
| 462 | 20250218 | 114300 | 723633220 | 6760 | 6760 | 6760 | 6760 | 0 |
| 463 | 20250218 | 114200 | 723633220 | 6760 | 6760 | 6760 | 6760 | 400 |
| 464 | 20250218 | 114100 | 720929220 | 6750 | 6750 | 6750 | 6750 | 300 |
| 465 | 20250218 | 114000 | 718904220 | 6750 | 6750 | 6750 | 6750 | 2 |
| 466 | 20250218 | 113900 | 718890720 | 6710 | 6710 | 6710 | 6710 | 0 |
| 467 | 20250218 | 113800 | 718890720 | 6710 | 6710 | 6710 | 6710 | 1000 |
| 468 | 20250218 | 113700 | 712180720 | 6700 | 6700 | 6700 | 6700 | 2 |
| 469 | 20250218 | 113600 | 712167320 | 6710 | 6720 | 6720 | 6710 | 1008 |
| 470 | 20250218 | 113500 | 705403550 | 6750 | 6750 | 6750 | 6750 | 226 |
| 471 | 20250218 | 113400 | 703878050 | 6750 | 6730 | 6750 | 6730 | 100 |
| 472 | 20250218 | 113300 | 703204410 | 6710 | 6720 | 6720 | 6710 | 154 |
| 473 | 20250218 | 113200 | 702169550 | 6720 | 6720 | 6720 | 6720 | 48 |
| 474 | 20250218 | 113100 | 701846990 | 6720 | 6740 | 6740 | 6720 | 1423 |
| 475 | 20250218 | 113000 | 692279090 | 6740 | 6740 | 6740 | 6740 | 283 |
| 476 | 20250218 | 112900 | 690371670 | 6750 | 6760 | 6760 | 6750 | 711 |
| 477 | 20250218 | 112800 | 685565410 | 6760 | 6760 | 6760 | 6760 | 119 |
| 478 | 20250218 | 112700 | 684760970 | 6760 | 6800 | 6800 | 6760 | 365 |
| 479 | 20250218 | 112600 | 682285780 | 6810 | 6820 | 6830 | 6800 | 503 |
| 480 | 20250218 | 112500 | 678859370 | 6820 | 6830 | 6830 | 6810 | 181 |
| 481 | 20250218 | 112400 | 677625040 | 6820 | 6810 | 6820 | 6810 | 3 |
| 482 | 20250218 | 112300 | 677604590 | 6840 | 6840 | 6850 | 6840 | 1641 |
| 483 | 20250218 | 112200 | 666380140 | 6840 | 6790 | 6840 | 6790 | 3955 |
| 484 | 20250218 | 112100 | 639525290 | 6780 | 6800 | 6860 | 6780 | 738 |
| 485 | 20250218 | 112000 | 634508690 | 6860 | 6820 | 6860 | 6800 | 4381 |
| 486 | 20250218 | 111900 | 604530290 | 6780 | 6780 | 6780 | 6780 | 0 |
| 487 | 20250218 | 111800 | 604530290 | 6780 | 6780 | 6780 | 6780 | 1 |
| 488 | 20250218 | 111700 | 604523510 | 6780 | 6780 | 6780 | 6780 | 1 |
| 489 | 20250218 | 111600 | 604516730 | 6780 | 6780 | 6780 | 6780 | 0 |
| 490 | 20250218 | 111500 | 604516730 | 6780 | 6780 | 6780 | 6780 | 0 |
| 491 | 20250218 | 111400 | 604516730 | 6780 | 6780 | 6780 | 6780 | 129 |
| 492 | 20250218 | 111300 | 603642110 | 6820 | 6820 | 6820 | 6820 | 101 |
| 493 | 20250218 | 111200 | 602953290 | 6790 | 6780 | 6830 | 6780 | 4919 |
| 494 | 20250218 | 111100 | 569446670 | 6760 | 6760 | 6760 | 6760 | 0 |
| 495 | 20250218 | 111000 | 569446670 | 6760 | 6770 | 6770 | 6760 | 79 |
| 496 | 20250218 | 110900 | 568912590 | 6770 | 6770 | 6770 | 6770 | 303 |
| 497 | 20250218 | 110800 | 566861280 | 6770 | 6770 | 6770 | 6770 | 1 |
| 498 | 20250218 | 110700 | 566854510 | 6800 | 6800 | 6800 | 6770 | 3 |
| 499 | 20250218 | 110600 | 566834140 | 6790 | 6790 | 6790 | 6790 | 86 |
| 500 | 20250218 | 110500 | 566250200 | 6790 | 6790 | 6790 | 6790 | 26 |
| 501 | 20250218 | 110400 | 566073660 | 6800 | 6770 | 6810 | 6760 | 2166 |
| 502 | 20250218 | 110300 | 551357150 | 6770 | 6770 | 6770 | 6770 | 43 |
| 503 | 20250218 | 110200 | 551066040 | 6770 | 6760 | 6770 | 6760 | 679 |
| 504 | 20250218 | 110100 | 546469810 | 6760 | 6760 | 6760 | 6760 | 202 |
| 505 | 20250218 | 110000 | 545104290 | 6750 | 6750 | 6750 | 6750 | 0 |
| 506 | 20250218 | 105900 | 545104290 | 6750 | 6760 | 6760 | 6750 | 37 |
| 507 | 20250218 | 105800 | 544854180 | 6750 | 6740 | 6750 | 6740 | 61 |
| 508 | 20250218 | 105700 | 544442450 | 6750 | 6720 | 6770 | 6720 | 29 |
| 509 | 20250218 | 105600 | 544246390 | 6720 | 6750 | 6750 | 6720 | 473 |
| 510 | 20250218 | 105500 | 541056440 | 6750 | 6750 | 6770 | 6750 | 10249 |
| 511 | 20250218 | 105400 | 471873690 | 6750 | 6770 | 6770 | 6750 | 24 |
| 512 | 20250218 | 105300 | 471711290 | 6770 | 6780 | 6780 | 6770 | 570 |
| 513 | 20250218 | 105200 | 467847190 | 6780 | 6780 | 6780 | 6780 | 154 |
| 514 | 20250218 | 105100 | 466803070 | 6780 | 6740 | 6780 | 6740 | 8037 |
| 515 | 20250218 | 105000 | 412507190 | 6740 | 6740 | 6740 | 6740 | 2000 |
| 516 | 20250218 | 104900 | 399027190 | 6710 | 6710 | 6710 | 6710 | 1 |
| 517 | 20250218 | 104800 | 399020480 | 6740 | 6740 | 6750 | 6740 | 1800 |
| 518 | 20250218 | 104700 | 386880480 | 6690 | 6740 | 6740 | 6690 | 355 |
| 519 | 20250218 | 104600 | 384487830 | 6740 | 6740 | 6750 | 6740 | 354 |
| 520 | 20250218 | 104500 | 382101860 | 6740 | 6740 | 6750 | 6740 | 3527 |
| 521 | 20250218 | 104400 | 358313930 | 6730 | 6730 | 6730 | 6730 | 2002 |
| 522 | 20250218 | 104300 | 344840470 | 6720 | 6710 | 6720 | 6710 | 2002 |
| 523 | 20250218 | 104200 | 331397040 | 6700 | 6700 | 6700 | 6700 | 0 |
| 524 | 20250218 | 104100 | 331397040 | 6700 | 6680 | 6700 | 6680 | 1600 |
| 525 | 20250218 | 104000 | 320684030 | 6630 | 6630 | 6630 | 6630 | 1 |
| 526 | 20250218 | 103900 | 320677400 | 6630 | 6640 | 6640 | 6630 | 39 |
| 527 | 20250218 | 103800 | 320418490 | 6670 | 6670 | 6670 | 6670 | 1500 |
| 528 | 20250218 | 103700 | 310413490 | 6680 | 6640 | 6680 | 6640 | 129 |
| 529 | 20250218 | 103600 | 309551810 | 6640 | 6660 | 6660 | 6640 | 1363 |
| 530 | 20250218 | 103500 | 300488130 | 6660 | 6660 | 6660 | 6660 | 921 |
| 531 | 20250218 | 103400 | 294354270 | 6670 | 6670 | 6670 | 6670 | 0 |
| 532 | 20250218 | 103300 | 294354270 | 6670 | 6670 | 6670 | 6670 | 0 |
| 533 | 20250218 | 103200 | 294354270 | 6670 | 6670 | 6670 | 6670 | 509 |
| 534 | 20250218 | 103100 | 290959240 | 6670 | 6670 | 6670 | 6670 | 1 |
| 535 | 20250218 | 103000 | 290952570 | 6700 | 6700 | 6700 | 6700 | 0 |
| 536 | 20250218 | 102900 | 290952570 | 6700 | 6680 | 6700 | 6680 | 100 |
| 537 | 20250218 | 102800 | 290283110 | 6680 | 6680 | 6680 | 6680 | 0 |
| 538 | 20250218 | 102700 | 290283110 | 6680 | 6680 | 6680 | 6680 | 100 |
| 539 | 20250218 | 102600 | 289615110 | 6690 | 6690 | 6690 | 6690 | 45 |
| 540 | 20250218 | 102500 | 289314060 | 6690 | 6690 | 6690 | 6690 | 110 |
| 541 | 20250218 | 102400 | 288578160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 542 | 20250218 | 102300 | 288578160 | 6680 | 6680 | 6680 | 6680 | 200 |
| 543 | 20250218 | 102200 | 287242160 | 6670 | 6670 | 6670 | 6670 | 61 |
| 544 | 20250218 | 102100 | 286835290 | 6670 | 6670 | 6670 | 6670 | 1 |
| 545 | 20250218 | 102000 | 286828620 | 6700 | 6700 | 6700 | 6700 | 1 |
| 546 | 20250218 | 101900 | 286821920 | 6710 | 6710 | 6710 | 6710 | 4 |
| 547 | 20250218 | 101800 | 286795080 | 6710 | 6670 | 6710 | 6670 | 11 |
| 548 | 20250218 | 101700 | 286721670 | 6690 | 6690 | 6710 | 6690 | 404 |
| 549 | 20250218 | 101600 | 284018890 | 6710 | 6710 | 6710 | 6700 | 27 |
| 550 | 20250218 | 101500 | 283837730 | 6720 | 6720 | 6720 | 6720 | 0 |
| 551 | 20250218 | 101400 | 283837730 | 6720 | 6720 | 6720 | 6720 | 80 |
| 552 | 20250218 | 101300 | 283300130 | 6720 | 6720 | 6720 | 6720 | 0 |
| 553 | 20250218 | 101200 | 283300130 | 6720 | 6670 | 6720 | 6670 | 4 |
| 554 | 20250218 | 101100 | 283273300 | 6670 | 6670 | 6670 | 6670 | 47 |
| 555 | 20250218 | 101000 | 282959810 | 6670 | 6730 | 6730 | 6670 | 104 |
| 556 | 20250218 | 100900 | 282260480 | 6730 | 6690 | 6730 | 6690 | 2426 |
| 557 | 20250218 | 100800 | 265978100 | 6690 | 6690 | 6690 | 6690 | 10 |
| 558 | 20250218 | 100700 | 265911200 | 6670 | 6670 | 6670 | 6670 | 1 |
| 559 | 20250218 | 100600 | 265904530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 560 | 20250218 | 100500 | 265904530 | 6710 | 6710 | 6710 | 6710 | 1 |
| 561 | 20250218 | 100400 | 265897820 | 6710 | 6710 | 6710 | 6710 | 0 |
| 562 | 20250218 | 100300 | 265897820 | 6710 | 6700 | 6710 | 6700 | 11 |
| 563 | 20250218 | 100200 | 265824110 | 6660 | 6660 | 6660 | 6660 | 1 |
| 564 | 20250218 | 100100 | 265817450 | 6710 | 6710 | 6710 | 6710 | 0 |
| 565 | 20250218 | 100000 | 265817450 | 6710 | 6710 | 6710 | 6710 | 2 |
| 566 | 20250218 | 095900 | 265804030 | 6710 | 6710 | 6710 | 6710 | 0 |
| 567 | 20250218 | 095800 | 265804030 | 6710 | 6660 | 6710 | 6660 | 777 |
| 568 | 20250218 | 095700 | 260629160 | 6660 | 6720 | 6720 | 6650 | 313 |
| 569 | 20250218 | 095600 | 258526610 | 6660 | 6690 | 6690 | 6660 | 400 |
| 570 | 20250218 | 095500 | 255857080 | 6690 | 6690 | 6690 | 6690 | 10 |
| 571 | 20250218 | 095400 | 255790180 | 6710 | 6720 | 6720 | 6710 | 105 |
| 572 | 20250218 | 095300 | 255085580 | 6720 | 6720 | 6720 | 6710 | 3 |
| 573 | 20250218 | 095200 | 255065430 | 6710 | 6710 | 6710 | 6710 | 128 |
| 574 | 20250218 | 095100 | 254206550 | 6720 | 6720 | 6730 | 6720 | 280 |
| 575 | 20250218 | 095000 | 252324940 | 6730 | 6730 | 6730 | 6730 | 1 |
| 576 | 20250218 | 094900 | 252318210 | 6720 | 6720 | 6730 | 6720 | 1093 |
| 577 | 20250218 | 094800 | 244972530 | 6730 | 6740 | 6740 | 6720 | 87 |
| 578 | 20250218 | 094700 | 244387720 | 6720 | 6690 | 6730 | 6690 | 3651 |
| 579 | 20250218 | 094600 | 219867040 | 6690 | 6690 | 6690 | 6690 | 0 |
| 580 | 20250218 | 094500 | 219867040 | 6690 | 6690 | 6690 | 6690 | 6 |
| 581 | 20250218 | 094400 | 219826900 | 6690 | 6690 | 6690 | 6690 | 2 |
| 582 | 20250218 | 094300 | 219813520 | 6660 | 6660 | 6660 | 6660 | 3 |
| 583 | 20250218 | 094200 | 219793540 | 6660 | 6670 | 6690 | 6660 | 478 |
| 584 | 20250218 | 094100 | 216606900 | 6690 | 6690 | 6690 | 6690 | 49 |
| 585 | 20250218 | 094000 | 216279090 | 6690 | 6660 | 6690 | 6650 | 401 |
| 586 | 20250218 | 093900 | 213607400 | 6650 | 6650 | 6650 | 6650 | 0 |
| 587 | 20250218 | 093800 | 213607400 | 6650 | 6650 | 6650 | 6650 | 2 |
| 588 | 20250218 | 093700 | 213594100 | 6690 | 6650 | 6690 | 6650 | 2 |
| 589 | 20250218 | 093600 | 213580760 | 6690 | 6650 | 6690 | 6650 | 7 |
| 590 | 20250218 | 093500 | 213534170 | 6700 | 6650 | 6700 | 6650 | 201 |
| 591 | 20250218 | 093400 | 212197470 | 6650 | 6670 | 6670 | 6650 | 1580 |
| 592 | 20250218 | 093300 | 201669870 | 6700 | 6690 | 6700 | 6670 | 222 |
| 593 | 20250218 | 093200 | 200186300 | 6680 | 6680 | 6680 | 6680 | 3 |
| 594 | 20250218 | 093100 | 200166260 | 6700 | 6700 | 6700 | 6700 | 0 |
| 595 | 20250218 | 093000 | 200166260 | 6700 | 6700 | 6700 | 6700 | 1 |
| 596 | 20250218 | 092900 | 200159560 | 6700 | 6660 | 6700 | 6660 | 7 |
| 597 | 20250218 | 092800 | 200112860 | 6700 | 6700 | 6700 | 6650 | 2010 |
| 598 | 20250218 | 092700 | 186741460 | 6680 | 6660 | 6680 | 6660 | 700 |
| 599 | 20250218 | 092600 | 182079400 | 6660 | 6700 | 6700 | 6660 | 2561 |
| 600 | 20250218 | 092500 | 164974950 | 6720 | 6720 | 6720 | 6690 | 1140 |
| 601 | 20250218 | 092400 | 157333010 | 6730 | 6720 | 6730 | 6710 | 1251 |
| 602 | 20250218 | 092300 | 148918810 | 6740 | 6730 | 6740 | 6710 | 2699 |
| 603 | 20250218 | 092200 | 130788430 | 6730 | 6750 | 6750 | 6720 | 93 |
| 604 | 20250218 | 092100 | 130161840 | 6750 | 6750 | 6750 | 6720 | 121 |
| 605 | 20250218 | 092000 | 129346150 | 6750 | 6740 | 6750 | 6720 | 417 |
| 606 | 20250218 | 091900 | 126533720 | 6740 | 6730 | 6750 | 6720 | 1577 |
| 607 | 20250218 | 091800 | 115917550 | 6750 | 6720 | 6750 | 6710 | 6194 |
| 608 | 20250218 | 091700 | 74200820 | 6720 | 6720 | 6740 | 6680 | 498 |
| 609 | 20250218 | 091600 | 70856920 | 6710 | 6700 | 6710 | 6700 | 1310 |
| 610 | 20250218 | 091500 | 62068840 | 6700 | 6690 | 6700 | 6660 | 1093 |
| 611 | 20250218 | 091400 | 54748020 | 6700 | 6690 | 6700 | 6660 | 1033 |
| 612 | 20250218 | 091300 | 47836560 | 6690 | 6660 | 6690 | 6660 | 778 |
| 613 | 20250218 | 091200 | 42649220 | 6650 | 6670 | 6670 | 6640 | 17 |
| 614 | 20250218 | 091100 | 42535960 | 6670 | 6670 | 6670 | 6670 | 301 |
| 615 | 20250218 | 091000 | 40528290 | 6670 | 6650 | 6670 | 6640 | 101 |
| 616 | 20250218 | 090900 | 39857420 | 6640 | 6660 | 6670 | 6640 | 844 |
| 617 | 20250218 | 090800 | 34236300 | 6660 | 6630 | 6660 | 6630 | 1968 |
| 618 | 20250218 | 090700 | 21155480 | 6630 | 6630 | 6630 | 6620 | 24 |
| 619 | 20250218 | 090600 | 20996370 | 6620 | 6620 | 6620 | 6620 | 5 |
| 620 | 20250218 | 090500 | 20963270 | 6620 | 6620 | 6620 | 6620 | 1 |
| 621 | 20250218 | 090400 | 20956650 | 6650 | 6640 | 6650 | 6640 | 912 |
| 622 | 20250218 | 090300 | 14900350 | 6650 | 6650 | 6650 | 6650 | 0 |
| 623 | 20250218 | 090200 | 14900350 | 6650 | 6650 | 6650 | 6650 | 40 |
| 624 | 20250218 | 090100 | 14634350 | 6650 | 6600 | 6650 | 6570 | 386 |
| 625 | 20250218 | 090000 | 12069720 | 6580 | 6630 | 6630 | 6580 | 1831 |