28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 4920 |
| 3 | 20250218 | 183000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 4 | 20250218 | 182900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 5 | 20250218 | 182800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 6 | 20250218 | 182700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 7 | 20250218 | 182600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 8 | 20250218 | 182500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 9 | 20250218 | 182400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 10 | 20250218 | 182300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 11 | 20250218 | 182200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 12 | 20250218 | 182100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 13 | 20250218 | 182000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 14 | 20250218 | 181900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 15 | 20250218 | 181800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 16 | 20250218 | 181700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 17 | 20250218 | 181600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 18 | 20250218 | 181500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 19 | 20250218 | 181400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 20 | 20250218 | 181300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 21 | 20250218 | 181200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 22 | 20250218 | 181100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 23 | 20250218 | 181000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 24 | 20250218 | 180900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 25 | 20250218 | 180800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 26 | 20250218 | 180700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 27 | 20250218 | 180600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 28 | 20250218 | 180500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 29 | 20250218 | 180400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 30 | 20250218 | 180300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 31 | 20250218 | 180200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 32 | 20250218 | 180100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 4920 |
| 33 | 20250218 | 180000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 34 | 20250218 | 175900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 35 | 20250218 | 175800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 36 | 20250218 | 175700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 37 | 20250218 | 175600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 38 | 20250218 | 175500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 39 | 20250218 | 175400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 40 | 20250218 | 175300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 41 | 20250218 | 175200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 42 | 20250218 | 175100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 43 | 20250218 | 175000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 44 | 20250218 | 174900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 45 | 20250218 | 174800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 46 | 20250218 | 174700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 47 | 20250218 | 174600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 48 | 20250218 | 174500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 49 | 20250218 | 174400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 50 | 20250218 | 174300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 51 | 20250218 | 174200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 52 | 20250218 | 174100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 53 | 20250218 | 174000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 54 | 20250218 | 173900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 55 | 20250218 | 173800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 56 | 20250218 | 173700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 57 | 20250218 | 173600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 58 | 20250218 | 173500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 59 | 20250218 | 173400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 60 | 20250218 | 173300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 61 | 20250218 | 173200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 62 | 20250218 | 173100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 4920 |
| 63 | 20250218 | 173000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 64 | 20250218 | 172900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 65 | 20250218 | 172800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 66 | 20250218 | 172700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 67 | 20250218 | 172600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 68 | 20250218 | 172500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 69 | 20250218 | 172400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 70 | 20250218 | 172300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 71 | 20250218 | 172200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 72 | 20250218 | 172100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 73 | 20250218 | 172000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 74 | 20250218 | 171900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 75 | 20250218 | 171800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 76 | 20250218 | 171700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 77 | 20250218 | 171600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 78 | 20250218 | 171500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 79 | 20250218 | 171400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 80 | 20250218 | 171300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 81 | 20250218 | 171200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 82 | 20250218 | 171100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 83 | 20250218 | 171000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 84 | 20250218 | 170900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 85 | 20250218 | 170800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 86 | 20250218 | 170700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 87 | 20250218 | 170600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 88 | 20250218 | 170500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 89 | 20250218 | 170400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 90 | 20250218 | 170300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 91 | 20250218 | 170200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 92 | 20250218 | 170100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 4920 |
| 93 | 20250218 | 170000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 94 | 20250218 | 165900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 95 | 20250218 | 165800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 96 | 20250218 | 165700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 97 | 20250218 | 165600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 98 | 20250218 | 165500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 99 | 20250218 | 165400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 100 | 20250218 | 165300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 101 | 20250218 | 165200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 102 | 20250218 | 165100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 103 | 20250218 | 165000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 104 | 20250218 | 164900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 105 | 20250218 | 164800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 106 | 20250218 | 164700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 107 | 20250218 | 164600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 108 | 20250218 | 164500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 109 | 20250218 | 164400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 110 | 20250218 | 164300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 111 | 20250218 | 164200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 112 | 20250218 | 164100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 113 | 20250218 | 164000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 114 | 20250218 | 163900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 115 | 20250218 | 163800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 116 | 20250218 | 163700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 117 | 20250218 | 163600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 118 | 20250218 | 163500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 119 | 20250218 | 163400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 120 | 20250218 | 163300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 121 | 20250218 | 163200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 122 | 20250218 | 163100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 4920 |
| 123 | 20250218 | 163000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 124 | 20250218 | 162900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 125 | 20250218 | 162800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 126 | 20250218 | 162700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 127 | 20250218 | 162600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 128 | 20250218 | 162500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 129 | 20250218 | 162400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 130 | 20250218 | 162300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 131 | 20250218 | 162200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 132 | 20250218 | 162100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 133 | 20250218 | 162000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 134 | 20250218 | 161900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 135 | 20250218 | 161800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 136 | 20250218 | 161700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 137 | 20250218 | 161600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 138 | 20250218 | 161500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 139 | 20250218 | 161400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 140 | 20250218 | 161300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 141 | 20250218 | 161200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 142 | 20250218 | 161100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 143 | 20250218 | 161000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 144 | 20250218 | 160900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 145 | 20250218 | 160800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 146 | 20250218 | 160700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 147 | 20250218 | 160600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 148 | 20250218 | 160500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 149 | 20250218 | 160400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 150 | 20250218 | 160300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 151 | 20250218 | 160200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 152 | 20250218 | 160100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 4920 |
| 153 | 20250218 | 160000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 154 | 20250218 | 155900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 155 | 20250218 | 155800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 156 | 20250218 | 155700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 157 | 20250218 | 155600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 158 | 20250218 | 155500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 159 | 20250218 | 155400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 160 | 20250218 | 155300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 161 | 20250218 | 155200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 162 | 20250218 | 155100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 163 | 20250218 | 155000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 164 | 20250218 | 154900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 165 | 20250218 | 154800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 166 | 20250218 | 154700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 167 | 20250218 | 154600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 168 | 20250218 | 154500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 169 | 20250218 | 154400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 170 | 20250218 | 154300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 171 | 20250218 | 154200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 172 | 20250218 | 154100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 173 | 20250218 | 154000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 174 | 20250218 | 153900 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 175 | 20250218 | 153800 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 176 | 20250218 | 153700 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 177 | 20250218 | 153600 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 178 | 20250218 | 153500 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 179 | 20250218 | 153400 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 180 | 20250218 | 153300 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 181 | 20250218 | 153200 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 182 | 20250218 | 153100 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 4920 |
| 183 | 20250218 | 153000 | 1559218430 | 4195 | 4195 | 4195 | 4195 | 4920 |
| 184 | 20250218 | 152900 | 1538579030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 185 | 20250218 | 152800 | 1538579030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 186 | 20250218 | 152700 | 1538579030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 187 | 20250218 | 152600 | 1538579030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 188 | 20250218 | 152500 | 1538579030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 189 | 20250218 | 152400 | 1538579030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 190 | 20250218 | 152300 | 1538579030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 191 | 20250218 | 152200 | 1538579030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 192 | 20250218 | 152100 | 1538579030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 193 | 20250218 | 152000 | 1538579030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 194 | 20250218 | 151900 | 1538579030 | 4195 | 4195 | 4195 | 4190 | 445 |
| 195 | 20250218 | 151800 | 1536713550 | 4195 | 4195 | 4195 | 4190 | 669 |
| 196 | 20250218 | 151700 | 1533909630 | 4195 | 4195 | 4195 | 4195 | 32 |
| 197 | 20250218 | 151600 | 1533775390 | 4190 | 4190 | 4190 | 4190 | 1489 |
| 198 | 20250218 | 151500 | 1527536480 | 4195 | 4195 | 4195 | 4195 | 82 |
| 199 | 20250218 | 151400 | 1527192490 | 4195 | 4195 | 4195 | 4190 | 1885 |
| 200 | 20250218 | 151300 | 1519294070 | 4195 | 4195 | 4195 | 4195 | 618 |
| 201 | 20250218 | 151200 | 1516701560 | 4195 | 4195 | 4195 | 4195 | 800 |
| 202 | 20250218 | 151100 | 1513345560 | 4200 | 4200 | 4200 | 4195 | 1241 |
| 203 | 20250218 | 151000 | 1508135860 | 4200 | 4190 | 4200 | 4190 | 11702 |
| 204 | 20250218 | 150900 | 1459070150 | 4190 | 4175 | 4190 | 4175 | 2530 |
| 205 | 20250218 | 150800 | 1448482380 | 4185 | 4180 | 4185 | 4180 | 5543 |
| 206 | 20250218 | 150700 | 1425307000 | 4175 | 4175 | 4175 | 4175 | 344 |
| 207 | 20250218 | 150600 | 1423870800 | 4175 | 4175 | 4175 | 4175 | 200 |
| 208 | 20250218 | 150500 | 1423035800 | 4175 | 4180 | 4180 | 4175 | 930 |
| 209 | 20250218 | 150400 | 1419148450 | 4185 | 4185 | 4185 | 4185 | 5713 |
| 210 | 20250218 | 150300 | 1395239545 | 4185 | 4180 | 4185 | 4180 | 3471 |
| 211 | 20250218 | 150200 | 1380730490 | 4185 | 4180 | 4185 | 4180 | 121 |
| 212 | 20250218 | 150100 | 1380224650 | 4185 | 4180 | 4185 | 4180 | 74 |
| 213 | 20250218 | 150000 | 1379915260 | 4185 | 4180 | 4185 | 4180 | 747 |
| 214 | 20250218 | 145900 | 1376792195 | 4185 | 4185 | 4185 | 4185 | 314 |
| 215 | 20250218 | 145800 | 1375478105 | 4185 | 4185 | 4185 | 4185 | 437 |
| 216 | 20250218 | 145700 | 1373649260 | 4185 | 4185 | 4185 | 4185 | 0 |
| 217 | 20250218 | 145600 | 1373649260 | 4185 | 4180 | 4195 | 4180 | 4165 |
| 218 | 20250218 | 145500 | 1356206500 | 4185 | 4185 | 4185 | 4180 | 309 |
| 219 | 20250218 | 145400 | 1354914825 | 4185 | 4185 | 4185 | 4185 | 214 |
| 220 | 20250218 | 145300 | 1354019235 | 4185 | 4185 | 4185 | 4185 | 139 |
| 221 | 20250218 | 145200 | 1353437520 | 4185 | 4190 | 4190 | 4185 | 723 |
| 222 | 20250218 | 145100 | 1350411745 | 4190 | 4190 | 4190 | 4190 | 137 |
| 223 | 20250218 | 145000 | 1349837715 | 4185 | 4190 | 4190 | 4185 | 1836 |
| 224 | 20250218 | 144900 | 1342146315 | 4190 | 4190 | 4190 | 4190 | 338 |
| 225 | 20250218 | 144800 | 1340730095 | 4190 | 4190 | 4190 | 4190 | 504 |
| 226 | 20250218 | 144700 | 1338618335 | 4180 | 4180 | 4190 | 4180 | 227 |
| 227 | 20250218 | 144600 | 1337668105 | 4190 | 4190 | 4190 | 4190 | 137 |
| 228 | 20250218 | 144500 | 1337094075 | 4190 | 4190 | 4190 | 4190 | 1078 |
| 229 | 20250218 | 144400 | 1332577255 | 4190 | 4190 | 4190 | 4190 | 3290 |
| 230 | 20250218 | 144300 | 1318792155 | 4190 | 4190 | 4190 | 4180 | 4999 |
| 231 | 20250218 | 144200 | 1297854630 | 4190 | 4190 | 4190 | 4190 | 6668 |
| 232 | 20250218 | 144100 | 1269915710 | 4185 | 4180 | 4185 | 4180 | 2589 |
| 233 | 20250218 | 144000 | 1259085005 | 4180 | 4180 | 4180 | 4180 | 913 |
| 234 | 20250218 | 143900 | 1255268665 | 4180 | 4180 | 4180 | 4175 | 1567 |
| 235 | 20250218 | 143800 | 1248718620 | 4175 | 4170 | 4175 | 4170 | 1076 |
| 236 | 20250218 | 143700 | 1244227655 | 4170 | 4170 | 4170 | 4170 | 2120 |
| 237 | 20250218 | 143600 | 1235387255 | 4175 | 4175 | 4175 | 4175 | 137 |
| 238 | 20250218 | 143500 | 1234815280 | 4175 | 4175 | 4175 | 4175 | 0 |
| 239 | 20250218 | 143400 | 1234815280 | 4175 | 4170 | 4175 | 4170 | 745 |
| 240 | 20250218 | 143300 | 1231707775 | 4170 | 4170 | 4170 | 4165 | 1282 |
| 241 | 20250218 | 143200 | 1226362040 | 4170 | 4175 | 4175 | 4170 | 302 |
| 242 | 20250218 | 143100 | 1225102015 | 4175 | 4175 | 4175 | 4175 | 922 |
| 243 | 20250218 | 143000 | 1221252665 | 4180 | 4180 | 4180 | 4175 | 382 |
| 244 | 20250218 | 142900 | 1219655940 | 4180 | 4175 | 4180 | 4175 | 247 |
| 245 | 20250218 | 142800 | 1218623720 | 4180 | 4180 | 4180 | 4175 | 402 |
| 246 | 20250218 | 142700 | 1216944360 | 4180 | 4180 | 4180 | 4180 | 1 |
| 247 | 20250218 | 142600 | 1216940180 | 4175 | 4175 | 4180 | 4175 | 432 |
| 248 | 20250218 | 142500 | 1215135595 | 4175 | 4185 | 4185 | 4175 | 352 |
| 249 | 20250218 | 142400 | 1213664610 | 4180 | 4185 | 4185 | 4180 | 283 |
| 250 | 20250218 | 142300 | 1212480630 | 4185 | 4185 | 4185 | 4185 | 0 |
| 251 | 20250218 | 142200 | 1212480630 | 4185 | 4180 | 4185 | 4180 | 1585 |
| 252 | 20250218 | 142100 | 1205853885 | 4180 | 4180 | 4185 | 4180 | 274 |
| 253 | 20250218 | 142000 | 1204707880 | 4185 | 4185 | 4185 | 4185 | 310 |
| 254 | 20250218 | 141900 | 1203410530 | 4185 | 4185 | 4185 | 4185 | 61 |
| 255 | 20250218 | 141800 | 1203155245 | 4185 | 4190 | 4190 | 4185 | 608 |
| 256 | 20250218 | 141700 | 1200610760 | 4180 | 4185 | 4185 | 4180 | 1366 |
| 257 | 20250218 | 141600 | 1194894885 | 4185 | 4185 | 4185 | 4185 | 138 |
| 258 | 20250218 | 141500 | 1194317355 | 4185 | 4175 | 4185 | 4170 | 86 |
| 259 | 20250218 | 141400 | 1193957720 | 4185 | 4180 | 4185 | 4180 | 239 |
| 260 | 20250218 | 141300 | 1192958015 | 4185 | 4180 | 4185 | 4180 | 209 |
| 261 | 20250218 | 141200 | 1192083385 | 4185 | 4185 | 4185 | 4185 | 137 |
| 262 | 20250218 | 141100 | 1191510040 | 4185 | 4180 | 4185 | 4180 | 538 |
| 263 | 20250218 | 141000 | 1189258520 | 4185 | 4180 | 4185 | 4175 | 151 |
| 264 | 20250218 | 140900 | 1188626665 | 4180 | 4180 | 4180 | 4180 | 202 |
| 265 | 20250218 | 140800 | 1187782305 | 4180 | 4180 | 4180 | 4165 | 2288 |
| 266 | 20250218 | 140700 | 1178223805 | 4180 | 4180 | 4180 | 4175 | 1571 |
| 267 | 20250218 | 140600 | 1171658280 | 4180 | 4180 | 4180 | 4180 | 66 |
| 268 | 20250218 | 140500 | 1171382400 | 4180 | 4165 | 4180 | 4165 | 320 |
| 269 | 20250218 | 140400 | 1170047545 | 4180 | 4175 | 4180 | 4175 | 194 |
| 270 | 20250218 | 140300 | 1169237310 | 4165 | 4180 | 4180 | 4165 | 995 |
| 271 | 20250218 | 140200 | 1165083950 | 4180 | 4175 | 4180 | 4175 | 196 |
| 272 | 20250218 | 140100 | 1164265260 | 4170 | 4170 | 4170 | 4170 | 14 |
| 273 | 20250218 | 140000 | 1164206880 | 4170 | 4170 | 4170 | 4170 | 315 |
| 274 | 20250218 | 135900 | 1162893330 | 4170 | 4170 | 4170 | 4160 | 2006 |
| 275 | 20250218 | 135800 | 1154538205 | 4170 | 4170 | 4170 | 4170 | 124 |
| 276 | 20250218 | 135700 | 1154021125 | 4160 | 4170 | 4170 | 4160 | 488 |
| 277 | 20250218 | 135600 | 1151987075 | 4175 | 4175 | 4175 | 4175 | 137 |
| 278 | 20250218 | 135500 | 1151415100 | 4160 | 4175 | 4180 | 4160 | 708 |
| 279 | 20250218 | 135400 | 1148465330 | 4165 | 4165 | 4165 | 4165 | 1851 |
| 280 | 20250218 | 135300 | 1140755915 | 4170 | 4175 | 4175 | 4170 | 301 |
| 281 | 20250218 | 135200 | 1139499795 | 4175 | 4180 | 4180 | 4165 | 15339 |
| 282 | 20250218 | 135100 | 1075487755 | 4185 | 4185 | 4185 | 4185 | 695 |
| 283 | 20250218 | 135000 | 1072579180 | 4185 | 4185 | 4185 | 4185 | 134 |
| 284 | 20250218 | 134900 | 1072018390 | 4190 | 4190 | 4190 | 4190 | 137 |
| 285 | 20250218 | 134800 | 1071444360 | 4190 | 4190 | 4190 | 4185 | 278 |
| 286 | 20250218 | 134700 | 1070280195 | 4190 | 4190 | 4190 | 4190 | 137 |
| 287 | 20250218 | 134600 | 1069706165 | 4190 | 4190 | 4190 | 4190 | 0 |
| 288 | 20250218 | 134500 | 1069706165 | 4190 | 4185 | 4190 | 4185 | 930 |
| 289 | 20250218 | 134400 | 1065813430 | 4190 | 4185 | 4190 | 4185 | 667 |
| 290 | 20250218 | 134300 | 1063021350 | 4190 | 4190 | 4190 | 4190 | 137 |
| 291 | 20250218 | 134200 | 1062447320 | 4185 | 4185 | 4185 | 4185 | 700 |
| 292 | 20250218 | 134100 | 1059517820 | 4185 | 4185 | 4185 | 4180 | 2195 |
| 293 | 20250218 | 134000 | 1050333030 | 4190 | 4190 | 4190 | 4190 | 138 |
| 294 | 20250218 | 133900 | 1049754810 | 4190 | 4185 | 4190 | 4185 | 275 |
| 295 | 20250218 | 133800 | 1048603250 | 4190 | 4190 | 4190 | 4190 | 184 |
| 296 | 20250218 | 133700 | 1047832290 | 4190 | 4190 | 4190 | 4190 | 967 |
| 297 | 20250218 | 133600 | 1043780560 | 4195 | 4195 | 4195 | 4190 | 213 |
| 298 | 20250218 | 133500 | 1042887395 | 4190 | 4195 | 4195 | 4190 | 568 |
| 299 | 20250218 | 133400 | 1040506640 | 4190 | 4195 | 4195 | 4190 | 162 |
| 300 | 20250218 | 133300 | 1039827175 | 4190 | 4195 | 4195 | 4190 | 95 |
| 301 | 20250218 | 133200 | 1039428875 | 4195 | 4190 | 4195 | 4190 | 179 |
| 302 | 20250218 | 133100 | 1038678180 | 4195 | 4190 | 4195 | 4190 | 239 |
| 303 | 20250218 | 133000 | 1037676085 | 4195 | 4195 | 4195 | 4195 | 137 |
| 304 | 20250218 | 132900 | 1037101370 | 4190 | 4195 | 4195 | 4190 | 130 |
| 305 | 20250218 | 132800 | 1036556170 | 4195 | 4195 | 4195 | 4195 | 137 |
| 306 | 20250218 | 132700 | 1035981455 | 4195 | 4190 | 4195 | 4190 | 263 |
| 307 | 20250218 | 132600 | 1034878790 | 4190 | 4190 | 4190 | 4190 | 3393 |
| 308 | 20250218 | 132500 | 1020662120 | 4190 | 4190 | 4190 | 4190 | 0 |
| 309 | 20250218 | 132400 | 1020662120 | 4190 | 4190 | 4190 | 4190 | 137 |
| 310 | 20250218 | 132300 | 1020088090 | 4185 | 4185 | 4185 | 4180 | 798 |
| 311 | 20250218 | 132200 | 1016751275 | 4185 | 4185 | 4190 | 4185 | 2237 |
| 312 | 20250218 | 132100 | 1007388745 | 4195 | 4195 | 4195 | 4195 | 0 |
| 313 | 20250218 | 132000 | 1007388745 | 4195 | 4195 | 4195 | 4190 | 154 |
| 314 | 20250218 | 131900 | 1006742725 | 4195 | 4195 | 4195 | 4195 | 137 |
| 315 | 20250218 | 131800 | 1006168010 | 4195 | 4190 | 4195 | 4190 | 405 |
| 316 | 20250218 | 131700 | 1004469875 | 4185 | 4190 | 4190 | 4185 | 147 |
| 317 | 20250218 | 131600 | 1003853950 | 4190 | 4195 | 4195 | 4185 | 897 |
| 318 | 20250218 | 131500 | 1000095240 | 4195 | 4195 | 4195 | 4185 | 389 |
| 319 | 20250218 | 131400 | 998463885 | 4195 | 4190 | 4195 | 4190 | 895 |
| 320 | 20250218 | 131300 | 994713150 | 4190 | 4190 | 4190 | 4190 | 315 |
| 321 | 20250218 | 131200 | 993393300 | 4185 | 4190 | 4190 | 4185 | 66 |
| 322 | 20250218 | 131100 | 993117010 | 4190 | 4190 | 4190 | 4190 | 140 |
| 323 | 20250218 | 131000 | 992530410 | 4190 | 4190 | 4190 | 4190 | 137 |
| 324 | 20250218 | 130900 | 991956380 | 4190 | 4190 | 4190 | 4190 | 188 |
| 325 | 20250218 | 130800 | 991168660 | 4190 | 4190 | 4190 | 4185 | 128 |
| 326 | 20250218 | 130700 | 990632345 | 4195 | 4190 | 4195 | 4190 | 142 |
| 327 | 20250218 | 130600 | 990036680 | 4190 | 4195 | 4195 | 4190 | 519 |
| 328 | 20250218 | 130500 | 987860885 | 4195 | 4190 | 4195 | 4190 | 1004 |
| 329 | 20250218 | 130400 | 983649125 | 4190 | 4190 | 4195 | 4190 | 131 |
| 330 | 20250218 | 130300 | 983100230 | 4190 | 4190 | 4190 | 4190 | 157 |
| 331 | 20250218 | 130200 | 982442400 | 4190 | 4190 | 4190 | 4190 | 137 |
| 332 | 20250218 | 130100 | 981868370 | 4190 | 4190 | 4190 | 4190 | 137 |
| 333 | 20250218 | 130000 | 981294340 | 4185 | 4185 | 4185 | 4185 | 1548 |
| 334 | 20250218 | 125900 | 974815960 | 4185 | 4185 | 4190 | 4185 | 239 |
| 335 | 20250218 | 125800 | 973815740 | 4185 | 4175 | 4190 | 4175 | 353 |
| 336 | 20250218 | 125700 | 972339960 | 4175 | 4180 | 4185 | 4170 | 1778 |
| 337 | 20250218 | 125600 | 964918390 | 4180 | 4180 | 4180 | 4180 | 64 |
| 338 | 20250218 | 125500 | 964650870 | 4175 | 4175 | 4175 | 4175 | 136 |
| 339 | 20250218 | 125400 | 964083070 | 4175 | 4175 | 4175 | 4175 | 1872 |
| 340 | 20250218 | 125300 | 956267470 | 4180 | 4180 | 4180 | 4180 | 199 |
| 341 | 20250218 | 125200 | 955435650 | 4180 | 4180 | 4180 | 4180 | 15 |
| 342 | 20250218 | 125100 | 955372950 | 4185 | 4180 | 4185 | 4180 | 1245 |
| 343 | 20250218 | 125000 | 950167855 | 4185 | 4190 | 4190 | 4185 | 1693 |
| 344 | 20250218 | 124900 | 943079590 | 4190 | 4195 | 4195 | 4190 | 158 |
| 345 | 20250218 | 124800 | 942416885 | 4190 | 4200 | 4200 | 4190 | 844 |
| 346 | 20250218 | 124700 | 938875615 | 4200 | 4195 | 4200 | 4195 | 308 |
| 347 | 20250218 | 124600 | 937583550 | 4195 | 4195 | 4195 | 4195 | 137 |
| 348 | 20250218 | 124500 | 937008835 | 4195 | 4195 | 4195 | 4190 | 154 |
| 349 | 20250218 | 124400 | 936362815 | 4195 | 4195 | 4195 | 4195 | 187 |
| 350 | 20250218 | 124300 | 935578350 | 4195 | 4200 | 4200 | 4195 | 1709 |
| 351 | 20250218 | 124200 | 928409080 | 4195 | 4190 | 4195 | 4190 | 1343 |
| 352 | 20250218 | 124100 | 922776665 | 4190 | 4195 | 4195 | 4190 | 337 |
| 353 | 20250218 | 124000 | 921363950 | 4195 | 4190 | 4195 | 4190 | 25 |
| 354 | 20250218 | 123900 | 921259170 | 4190 | 4190 | 4190 | 4190 | 567 |
| 355 | 20250218 | 123800 | 918883440 | 4190 | 4190 | 4190 | 4190 | 637 |
| 356 | 20250218 | 123700 | 916214410 | 4190 | 4190 | 4190 | 4190 | 142 |
| 357 | 20250218 | 123600 | 915619430 | 4190 | 4190 | 4190 | 4190 | 137 |
| 358 | 20250218 | 123500 | 915045400 | 4185 | 4190 | 4190 | 4185 | 578 |
| 359 | 20250218 | 123400 | 912625970 | 4190 | 4190 | 4190 | 4190 | 138 |
| 360 | 20250218 | 123300 | 912047750 | 4190 | 4190 | 4190 | 4190 | 137 |
| 361 | 20250218 | 123200 | 911473720 | 4190 | 4190 | 4190 | 4190 | 139 |
| 362 | 20250218 | 123100 | 910891310 | 4190 | 4190 | 4190 | 4190 | 0 |
| 363 | 20250218 | 123000 | 910891310 | 4190 | 4190 | 4190 | 4190 | 148 |
| 364 | 20250218 | 122900 | 910271190 | 4190 | 4190 | 4190 | 4190 | 137 |
| 365 | 20250218 | 122800 | 909697160 | 4190 | 4190 | 4190 | 4190 | 338 |
| 366 | 20250218 | 122700 | 908280940 | 4190 | 4195 | 4195 | 4190 | 2220 |
| 367 | 20250218 | 122600 | 898979110 | 4195 | 4190 | 4195 | 4190 | 491 |
| 368 | 20250218 | 122500 | 896920535 | 4190 | 4190 | 4190 | 4190 | 147 |
| 369 | 20250218 | 122400 | 896304605 | 4190 | 4190 | 4190 | 4190 | 137 |
| 370 | 20250218 | 122300 | 895730575 | 4190 | 4190 | 4190 | 4190 | 148 |
| 371 | 20250218 | 122200 | 895110455 | 4190 | 4190 | 4190 | 4190 | 1300 |
| 372 | 20250218 | 122100 | 889663455 | 4190 | 4190 | 4190 | 4190 | 937 |
| 373 | 20250218 | 122000 | 885737425 | 4185 | 4190 | 4190 | 4185 | 140 |
| 374 | 20250218 | 121900 | 885150840 | 4185 | 4190 | 4190 | 4185 | 157 |
| 375 | 20250218 | 121800 | 884493060 | 4190 | 4190 | 4190 | 4190 | 0 |
| 376 | 20250218 | 121700 | 884493060 | 4190 | 4190 | 4190 | 4190 | 140 |
| 377 | 20250218 | 121600 | 883906460 | 4190 | 4185 | 4190 | 4185 | 287 |
| 378 | 20250218 | 121500 | 882704180 | 4190 | 4190 | 4190 | 4190 | 137 |
| 379 | 20250218 | 121400 | 882130150 | 4185 | 4185 | 4185 | 4185 | 505 |
| 380 | 20250218 | 121300 | 880016725 | 4190 | 4190 | 4190 | 4190 | 137 |
| 381 | 20250218 | 121200 | 879442695 | 4190 | 4190 | 4190 | 4190 | 137 |
| 382 | 20250218 | 121100 | 878868665 | 4190 | 4190 | 4190 | 4190 | 137 |
| 383 | 20250218 | 121000 | 878294635 | 4185 | 4185 | 4185 | 4185 | 210 |
| 384 | 20250218 | 120900 | 877415785 | 4195 | 4195 | 4195 | 4195 | 137 |
| 385 | 20250218 | 120800 | 876841070 | 4195 | 4195 | 4195 | 4195 | 137 |
| 386 | 20250218 | 120700 | 876266355 | 4195 | 4185 | 4195 | 4185 | 1581 |
| 387 | 20250218 | 120600 | 869636500 | 4195 | 4195 | 4195 | 4190 | 643 |
| 388 | 20250218 | 120500 | 866941685 | 4195 | 4190 | 4195 | 4190 | 1891 |
| 389 | 20250218 | 120400 | 859017710 | 4195 | 4190 | 4195 | 4190 | 537 |
| 390 | 20250218 | 120300 | 856766495 | 4195 | 4195 | 4195 | 4195 | 342 |
| 391 | 20250218 | 120200 | 855331805 | 4195 | 4195 | 4195 | 4195 | 100 |
| 392 | 20250218 | 120100 | 854912305 | 4195 | 4190 | 4195 | 4190 | 515 |
| 393 | 20250218 | 120000 | 852753770 | 4190 | 4190 | 4190 | 4190 | 137 |
| 394 | 20250218 | 115900 | 852179740 | 4190 | 4190 | 4190 | 4190 | 637 |
| 395 | 20250218 | 115800 | 849510710 | 4190 | 4190 | 4190 | 4190 | 142 |
| 396 | 20250218 | 115700 | 848915730 | 4190 | 4190 | 4190 | 4190 | 0 |
| 397 | 20250218 | 115600 | 848915730 | 4190 | 4190 | 4190 | 4190 | 137 |
| 398 | 20250218 | 115500 | 848341700 | 4190 | 4185 | 4190 | 4185 | 138 |
| 399 | 20250218 | 115400 | 847763485 | 4185 | 4190 | 4190 | 4185 | 180 |
| 400 | 20250218 | 115300 | 847009350 | 4190 | 4190 | 4190 | 4190 | 1410 |
| 401 | 20250218 | 115200 | 841101450 | 4195 | 4190 | 4195 | 4190 | 152 |
| 402 | 20250218 | 115100 | 840463885 | 4195 | 4195 | 4195 | 4190 | 207 |
| 403 | 20250218 | 115000 | 839595820 | 4195 | 4190 | 4195 | 4190 | 172 |
| 404 | 20250218 | 114900 | 838874455 | 4190 | 4190 | 4190 | 4190 | 20 |
| 405 | 20250218 | 114800 | 838790655 | 4190 | 4190 | 4195 | 4190 | 841 |
| 406 | 20250218 | 114700 | 835266170 | 4195 | 4195 | 4195 | 4195 | 137 |
| 407 | 20250218 | 114600 | 834691455 | 4195 | 4195 | 4195 | 4195 | 137 |
| 408 | 20250218 | 114500 | 834116740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 409 | 20250218 | 114400 | 834116740 | 4195 | 4195 | 4195 | 4190 | 152 |
| 410 | 20250218 | 114300 | 833479155 | 4190 | 4190 | 4190 | 4190 | 176 |
| 411 | 20250218 | 114200 | 832741715 | 4190 | 4190 | 4190 | 4190 | 207 |
| 412 | 20250218 | 114100 | 831874385 | 4190 | 4190 | 4190 | 4190 | 0 |
| 413 | 20250218 | 114000 | 831874385 | 4190 | 4190 | 4190 | 4190 | 637 |
| 414 | 20250218 | 113900 | 829205355 | 4190 | 4190 | 4190 | 4190 | 537 |
| 415 | 20250218 | 113800 | 826955325 | 4190 | 4190 | 4190 | 4190 | 471 |
| 416 | 20250218 | 113700 | 824981835 | 4185 | 4185 | 4190 | 4185 | 375 |
| 417 | 20250218 | 113600 | 823410960 | 4190 | 4190 | 4190 | 4190 | 137 |
| 418 | 20250218 | 113500 | 822836930 | 4185 | 4190 | 4190 | 4185 | 273 |
| 419 | 20250218 | 113400 | 821693240 | 4190 | 4190 | 4190 | 4185 | 388 |
| 420 | 20250218 | 113300 | 820067770 | 4185 | 4190 | 4190 | 4185 | 153 |
| 421 | 20250218 | 113200 | 819426800 | 4185 | 4185 | 4190 | 4180 | 532 |
| 422 | 20250218 | 113100 | 817200450 | 4185 | 4185 | 4185 | 4185 | 143 |
| 423 | 20250218 | 113000 | 816601995 | 4190 | 4185 | 4190 | 4180 | 149 |
| 424 | 20250218 | 112900 | 815978415 | 4185 | 4180 | 4185 | 4175 | 385 |
| 425 | 20250218 | 112800 | 814368080 | 4180 | 4175 | 4180 | 4175 | 1620 |
| 426 | 20250218 | 112700 | 807602795 | 4175 | 4175 | 4175 | 4175 | 137 |
| 427 | 20250218 | 112600 | 807030820 | 4175 | 4175 | 4175 | 4175 | 835 |
| 428 | 20250218 | 112500 | 803544695 | 4175 | 4175 | 4175 | 4170 | 248 |
| 429 | 20250218 | 112400 | 802509845 | 4175 | 4175 | 4175 | 4175 | 1 |
| 430 | 20250218 | 112300 | 802505670 | 4175 | 4175 | 4180 | 4175 | 907 |
| 431 | 20250218 | 112200 | 798718600 | 4175 | 4170 | 4175 | 4170 | 139 |
| 432 | 20250218 | 112100 | 798138280 | 4170 | 4175 | 4175 | 4170 | 797 |
| 433 | 20250218 | 112000 | 794813505 | 4175 | 4175 | 4175 | 4175 | 18 |
| 434 | 20250218 | 111900 | 794738355 | 4175 | 4180 | 4180 | 4175 | 161 |
| 435 | 20250218 | 111800 | 794066170 | 4180 | 4175 | 4180 | 4175 | 991 |
| 436 | 20250218 | 111700 | 789928050 | 4175 | 4170 | 4175 | 4170 | 138 |
| 437 | 20250218 | 111600 | 789351905 | 4175 | 4175 | 4175 | 4175 | 0 |
| 438 | 20250218 | 111500 | 789351905 | 4175 | 4170 | 4175 | 4170 | 247 |
| 439 | 20250218 | 111400 | 788321225 | 4170 | 4170 | 4170 | 4170 | 340 |
| 440 | 20250218 | 111300 | 786903425 | 4165 | 4165 | 4165 | 4165 | 351 |
| 441 | 20250218 | 111200 | 785441510 | 4160 | 4165 | 4165 | 4160 | 270 |
| 442 | 20250218 | 111100 | 784317010 | 4170 | 4165 | 4170 | 4165 | 1477 |
| 443 | 20250218 | 111000 | 778164605 | 4165 | 4165 | 4165 | 4165 | 638 |
| 444 | 20250218 | 110900 | 775507335 | 4160 | 4155 | 4160 | 4155 | 554 |
| 445 | 20250218 | 110800 | 773204405 | 4155 | 4155 | 4155 | 4155 | 55 |
| 446 | 20250218 | 110700 | 772975880 | 4155 | 4155 | 4155 | 4155 | 137 |
| 447 | 20250218 | 110600 | 772406645 | 4155 | 4155 | 4155 | 4155 | 238 |
| 448 | 20250218 | 110500 | 771417755 | 4155 | 4150 | 4155 | 4150 | 158 |
| 449 | 20250218 | 110400 | 770761270 | 4155 | 4155 | 4155 | 4150 | 191 |
| 450 | 20250218 | 110300 | 769967925 | 4150 | 4155 | 4155 | 4150 | 431 |
| 451 | 20250218 | 110200 | 768179220 | 4155 | 4155 | 4155 | 4155 | 467 |
| 452 | 20250218 | 110100 | 766238835 | 4155 | 4155 | 4155 | 4155 | 657 |
| 453 | 20250218 | 110000 | 763509000 | 4155 | 4155 | 4155 | 4155 | 143 |
| 454 | 20250218 | 105900 | 762914835 | 4155 | 4155 | 4155 | 4155 | 1 |
| 455 | 20250218 | 105800 | 762910680 | 4160 | 4160 | 4160 | 4160 | 161 |
| 456 | 20250218 | 105700 | 762240920 | 4160 | 4160 | 4160 | 4160 | 137 |
| 457 | 20250218 | 105600 | 761671000 | 4160 | 4160 | 4160 | 4160 | 137 |
| 458 | 20250218 | 105500 | 761101080 | 4150 | 4160 | 4160 | 4150 | 9 |
| 459 | 20250218 | 105400 | 761063720 | 4160 | 4160 | 4160 | 4160 | 138 |
| 460 | 20250218 | 105300 | 760489640 | 4160 | 4160 | 4160 | 4160 | 138 |
| 461 | 20250218 | 105200 | 759915560 | 4160 | 4160 | 4160 | 4160 | 138 |
| 462 | 20250218 | 105100 | 759341480 | 4145 | 4160 | 4160 | 4145 | 620 |
| 463 | 20250218 | 105000 | 756767725 | 4165 | 4160 | 4165 | 4160 | 339 |
| 464 | 20250218 | 104900 | 755357480 | 4160 | 4160 | 4160 | 4160 | 138 |
| 465 | 20250218 | 104800 | 754783400 | 4160 | 4150 | 4160 | 4150 | 8107 |
| 466 | 20250218 | 104700 | 721109925 | 4145 | 4150 | 4150 | 4145 | 301 |
| 467 | 20250218 | 104600 | 719860780 | 4150 | 4150 | 4150 | 4145 | 321 |
| 468 | 20250218 | 104500 | 718529480 | 4150 | 4150 | 4150 | 4150 | 138 |
| 469 | 20250218 | 104400 | 717956780 | 4150 | 4155 | 4155 | 4150 | 209 |
| 470 | 20250218 | 104300 | 717089330 | 4155 | 4155 | 4155 | 4155 | 1 |
| 471 | 20250218 | 104200 | 717085175 | 4150 | 4150 | 4150 | 4145 | 1302 |
| 472 | 20250218 | 104100 | 711682395 | 4160 | 4160 | 4160 | 4160 | 138 |
| 473 | 20250218 | 104000 | 711108315 | 4160 | 4155 | 4160 | 4150 | 259 |
| 474 | 20250218 | 103900 | 710032315 | 4155 | 4155 | 4155 | 4155 | 0 |
| 475 | 20250218 | 103800 | 710032315 | 4155 | 4155 | 4155 | 4155 | 888 |
| 476 | 20250218 | 103700 | 706342675 | 4160 | 4165 | 4165 | 4160 | 140 |
| 477 | 20250218 | 103600 | 705760270 | 4160 | 4160 | 4160 | 4160 | 283 |
| 478 | 20250218 | 103500 | 704582990 | 4160 | 4155 | 4160 | 4155 | 209 |
| 479 | 20250218 | 103400 | 703714460 | 4155 | 4155 | 4155 | 4155 | 10 |
| 480 | 20250218 | 103300 | 703672910 | 4155 | 4160 | 4160 | 4155 | 149 |
| 481 | 20250218 | 103200 | 703053810 | 4155 | 4155 | 4155 | 4155 | 3079 |
| 482 | 20250218 | 103100 | 690260565 | 4155 | 4145 | 4155 | 4145 | 197 |
| 483 | 20250218 | 103000 | 689443055 | 4150 | 4150 | 4150 | 4150 | 419 |
| 484 | 20250218 | 102900 | 687704205 | 4150 | 4150 | 4150 | 4150 | 115 |
| 485 | 20250218 | 102800 | 687226955 | 4150 | 4150 | 4150 | 4150 | 141 |
| 486 | 20250218 | 102700 | 686641805 | 4155 | 4155 | 4155 | 4150 | 59 |
| 487 | 20250218 | 102600 | 686396850 | 4155 | 4145 | 4155 | 4145 | 825 |
| 488 | 20250218 | 102500 | 682973365 | 4145 | 4145 | 4145 | 4145 | 277 |
| 489 | 20250218 | 102400 | 681825200 | 4150 | 4150 | 4150 | 4150 | 3 |
| 490 | 20250218 | 102300 | 681812750 | 4150 | 4145 | 4150 | 4145 | 316 |
| 491 | 20250218 | 102200 | 680502915 | 4145 | 4150 | 4150 | 4145 | 2470 |
| 492 | 20250218 | 102100 | 670255095 | 4150 | 4150 | 4150 | 4150 | 29 |
| 493 | 20250218 | 102000 | 670134745 | 4155 | 4150 | 4155 | 4150 | 4167 |
| 494 | 20250218 | 101900 | 652841440 | 4150 | 4150 | 4150 | 4150 | 210 |
| 495 | 20250218 | 101800 | 651969940 | 4155 | 4150 | 4155 | 4150 | 456 |
| 496 | 20250218 | 101700 | 650077040 | 4155 | 4160 | 4160 | 4155 | 692 |
| 497 | 20250218 | 101600 | 647201775 | 4155 | 4155 | 4155 | 4155 | 2269 |
| 498 | 20250218 | 101500 | 637774080 | 4155 | 4160 | 4160 | 4155 | 339 |
| 499 | 20250218 | 101400 | 636364135 | 4160 | 4160 | 4160 | 4160 | 102 |
| 500 | 20250218 | 101300 | 635939815 | 4160 | 4160 | 4160 | 4160 | 0 |
| 501 | 20250218 | 101200 | 635939815 | 4160 | 4155 | 4160 | 4155 | 15 |
| 502 | 20250218 | 101100 | 635877465 | 4160 | 4160 | 4160 | 4155 | 146 |
| 503 | 20250218 | 101000 | 635270120 | 4160 | 4160 | 4160 | 4160 | 21 |
| 504 | 20250218 | 100900 | 635182760 | 4160 | 4160 | 4160 | 4160 | 106 |
| 505 | 20250218 | 100800 | 634741800 | 4160 | 4155 | 4160 | 4155 | 276 |
| 506 | 20250218 | 100700 | 633595015 | 4155 | 4155 | 4155 | 4155 | 185 |
| 507 | 20250218 | 100600 | 632826340 | 4155 | 4160 | 4160 | 4155 | 346 |
| 508 | 20250218 | 100500 | 631388245 | 4160 | 4155 | 4160 | 4155 | 816 |
| 509 | 20250218 | 100400 | 627996870 | 4160 | 4155 | 4160 | 4155 | 17 |
| 510 | 20250218 | 100300 | 627926220 | 4155 | 4160 | 4160 | 4155 | 299 |
| 511 | 20250218 | 100200 | 626683860 | 4160 | 4155 | 4160 | 4155 | 143 |
| 512 | 20250218 | 100100 | 626089320 | 4155 | 4160 | 4160 | 4155 | 39 |
| 513 | 20250218 | 100000 | 625927270 | 4155 | 4155 | 4160 | 4155 | 598 |
| 514 | 20250218 | 095900 | 623442330 | 4155 | 4155 | 4155 | 4155 | 606 |
| 515 | 20250218 | 095800 | 620924400 | 4160 | 4155 | 4160 | 4155 | 3443 |
| 516 | 20250218 | 095700 | 606618725 | 4155 | 4160 | 4160 | 4155 | 6 |
| 517 | 20250218 | 095600 | 606593770 | 4160 | 4160 | 4160 | 4155 | 521 |
| 518 | 20250218 | 095500 | 604429000 | 4160 | 4160 | 4160 | 4160 | 58 |
| 519 | 20250218 | 095400 | 604187720 | 4160 | 4160 | 4160 | 4160 | 682 |
| 520 | 20250218 | 095300 | 601350600 | 4160 | 4160 | 4165 | 4155 | 1299 |
| 521 | 20250218 | 095200 | 595947105 | 4165 | 4170 | 4170 | 4165 | 449 |
| 522 | 20250218 | 095100 | 594076510 | 4170 | 4170 | 4170 | 4165 | 271 |
| 523 | 20250218 | 095000 | 592947670 | 4160 | 4170 | 4170 | 4160 | 501 |
| 524 | 20250218 | 094900 | 590863500 | 4160 | 4160 | 4160 | 4160 | 250 |
| 525 | 20250218 | 094800 | 589823500 | 4170 | 4170 | 4170 | 4170 | 136 |
| 526 | 20250218 | 094700 | 589256380 | 4170 | 4165 | 4170 | 4165 | 1681 |
| 527 | 20250218 | 094600 | 582251925 | 4165 | 4165 | 4165 | 4155 | 1854 |
| 528 | 20250218 | 094500 | 574537920 | 4165 | 4170 | 4170 | 4155 | 5841 |
| 529 | 20250218 | 094400 | 550225070 | 4170 | 4170 | 4175 | 4170 | 304 |
| 530 | 20250218 | 094300 | 548957165 | 4170 | 4170 | 4170 | 4170 | 52 |
| 531 | 20250218 | 094200 | 548740325 | 4165 | 4170 | 4170 | 4165 | 136 |
| 532 | 20250218 | 094100 | 548173665 | 4165 | 4165 | 4165 | 4165 | 2067 |
| 533 | 20250218 | 094000 | 539564610 | 4165 | 4170 | 4170 | 4165 | 5008 |
| 534 | 20250218 | 093900 | 518697955 | 4170 | 4175 | 4175 | 4170 | 660 |
| 535 | 20250218 | 093800 | 515944185 | 4175 | 4180 | 4180 | 4175 | 33 |
| 536 | 20250218 | 093700 | 515806360 | 4175 | 4175 | 4175 | 4175 | 915 |
| 537 | 20250218 | 093600 | 511986235 | 4175 | 4185 | 4185 | 4175 | 547 |
| 538 | 20250218 | 093500 | 509702340 | 4185 | 4185 | 4185 | 4175 | 7129 |
| 539 | 20250218 | 093400 | 479906530 | 4185 | 4185 | 4185 | 4185 | 669 |
| 540 | 20250218 | 093300 | 477106765 | 4180 | 4190 | 4190 | 4180 | 2442 |
| 541 | 20250218 | 093200 | 466888765 | 4185 | 4185 | 4190 | 4185 | 88 |
| 542 | 20250218 | 093100 | 466520470 | 4185 | 4190 | 4190 | 4185 | 450 |
| 543 | 20250218 | 093000 | 464637090 | 4190 | 4190 | 4195 | 4185 | 1479 |
| 544 | 20250218 | 092900 | 458439495 | 4190 | 4200 | 4200 | 4190 | 3028 |
| 545 | 20250218 | 092800 | 445751565 | 4200 | 4195 | 4200 | 4190 | 1629 |
| 546 | 20250218 | 092700 | 438922890 | 4200 | 4200 | 4205 | 4200 | 2989 |
| 547 | 20250218 | 092600 | 426366590 | 4200 | 4195 | 4200 | 4190 | 4938 |
| 548 | 20250218 | 092500 | 405657405 | 4195 | 4200 | 4200 | 4195 | 3083 |
| 549 | 20250218 | 092400 | 392709055 | 4205 | 4195 | 4205 | 4195 | 2181 |
| 550 | 20250218 | 092300 | 383548830 | 4195 | 4195 | 4195 | 4195 | 9 |
| 551 | 20250218 | 092200 | 383511075 | 4200 | 4195 | 4200 | 4185 | 4804 |
| 552 | 20250218 | 092100 | 363383220 | 4195 | 4195 | 4200 | 4195 | 589 |
| 553 | 20250218 | 092000 | 360911760 | 4195 | 4195 | 4195 | 4190 | 6418 |
| 554 | 20250218 | 091900 | 334013905 | 4200 | 4205 | 4205 | 4200 | 4608 |
| 555 | 20250218 | 091800 | 314643760 | 4205 | 4205 | 4210 | 4205 | 5059 |
| 556 | 20250218 | 091700 | 293362495 | 4205 | 4225 | 4225 | 4205 | 2640 |
| 557 | 20250218 | 091600 | 282244840 | 4225 | 4195 | 4225 | 4195 | 5159 |
| 558 | 20250218 | 091500 | 260522940 | 4195 | 4205 | 4205 | 4190 | 3001 |
| 559 | 20250218 | 091400 | 247922345 | 4205 | 4210 | 4210 | 4205 | 1724 |
| 560 | 20250218 | 091300 | 240670410 | 4210 | 4210 | 4215 | 4205 | 2591 |
| 561 | 20250218 | 091200 | 229762230 | 4210 | 4215 | 4225 | 4200 | 3466 |
| 562 | 20250218 | 091100 | 215155265 | 4205 | 4175 | 4220 | 4175 | 16906 |
| 563 | 20250218 | 091000 | 144209120 | 4175 | 4165 | 4175 | 4160 | 1670 |
| 564 | 20250218 | 090900 | 137252460 | 4160 | 4190 | 4190 | 4160 | 4607 |
| 565 | 20250218 | 090800 | 118016560 | 4185 | 4160 | 4185 | 4160 | 2184 |
| 566 | 20250218 | 090700 | 108888405 | 4170 | 4160 | 4170 | 4160 | 1166 |
| 567 | 20250218 | 090600 | 104028780 | 4155 | 4155 | 4155 | 4145 | 885 |
| 568 | 20250218 | 090500 | 100352125 | 4150 | 4155 | 4155 | 4145 | 3315 |
| 569 | 20250218 | 090400 | 86579895 | 4155 | 4130 | 4155 | 4130 | 2622 |
| 570 | 20250218 | 090300 | 75733455 | 4135 | 4145 | 4160 | 4135 | 6125 |
| 571 | 20250218 | 090200 | 50352775 | 4145 | 4150 | 4160 | 4145 | 3185 |
| 572 | 20250218 | 090100 | 37136735 | 4160 | 4145 | 4175 | 4145 | 1246 |
| 573 | 20250218 | 090000 | 31950975 | 4145 | 4170 | 4175 | 4145 | 7577 |