29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 15699 |
| 3 | 20250218 | 183800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 4 | 20250218 | 183700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 5 | 20250218 | 183600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 6 | 20250218 | 183500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 7 | 20250218 | 183400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 8 | 20250218 | 183300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 9 | 20250218 | 183200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 10 | 20250218 | 183100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 11 | 20250218 | 183000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 12 | 20250218 | 182900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 13 | 20250218 | 182800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 14 | 20250218 | 182700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 15 | 20250218 | 182600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 16 | 20250218 | 182500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 17 | 20250218 | 182400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 18 | 20250218 | 182300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 19 | 20250218 | 182200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 20 | 20250218 | 182100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 21 | 20250218 | 182000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 22 | 20250218 | 181900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 23 | 20250218 | 181800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 24 | 20250218 | 181700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 25 | 20250218 | 181600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 26 | 20250218 | 181500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 27 | 20250218 | 181400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 28 | 20250218 | 181300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 29 | 20250218 | 181200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 30 | 20250218 | 181100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 31 | 20250218 | 181000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 32 | 20250218 | 180900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 15699 |
| 33 | 20250218 | 180800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 34 | 20250218 | 180700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 35 | 20250218 | 180600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 36 | 20250218 | 180500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 37 | 20250218 | 180400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 38 | 20250218 | 180300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 39 | 20250218 | 180200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 40 | 20250218 | 180100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 41 | 20250218 | 180000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 42 | 20250218 | 175900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 43 | 20250218 | 175800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 44 | 20250218 | 175700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 45 | 20250218 | 175600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 46 | 20250218 | 175500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 47 | 20250218 | 175400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 48 | 20250218 | 175300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 49 | 20250218 | 175200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 50 | 20250218 | 175100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 51 | 20250218 | 175000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 52 | 20250218 | 174900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 53 | 20250218 | 174800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 54 | 20250218 | 174700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 55 | 20250218 | 174600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 56 | 20250218 | 174500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 57 | 20250218 | 174400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 58 | 20250218 | 174300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 59 | 20250218 | 174200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 60 | 20250218 | 174100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 61 | 20250218 | 174000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 62 | 20250218 | 173900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 15699 |
| 63 | 20250218 | 173800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 64 | 20250218 | 173700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 65 | 20250218 | 173600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 66 | 20250218 | 173500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 67 | 20250218 | 173400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 68 | 20250218 | 173300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 69 | 20250218 | 173200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 70 | 20250218 | 173100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 71 | 20250218 | 173000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 72 | 20250218 | 172900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 73 | 20250218 | 172800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 74 | 20250218 | 172700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 75 | 20250218 | 172600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 76 | 20250218 | 172500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 77 | 20250218 | 172400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 78 | 20250218 | 172300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 79 | 20250218 | 172200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 80 | 20250218 | 172100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 81 | 20250218 | 172000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 82 | 20250218 | 171900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 83 | 20250218 | 171800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 84 | 20250218 | 171700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 85 | 20250218 | 171600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 86 | 20250218 | 171500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 87 | 20250218 | 171400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 88 | 20250218 | 171300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 89 | 20250218 | 171200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 90 | 20250218 | 171100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 91 | 20250218 | 171000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 92 | 20250218 | 170900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 15699 |
| 93 | 20250218 | 170800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 94 | 20250218 | 170700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 95 | 20250218 | 170600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 96 | 20250218 | 170500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 97 | 20250218 | 170400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 98 | 20250218 | 170300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 99 | 20250218 | 170200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 100 | 20250218 | 170100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 101 | 20250218 | 170000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 102 | 20250218 | 165900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 103 | 20250218 | 165800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 104 | 20250218 | 165700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 105 | 20250218 | 165600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 106 | 20250218 | 165500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 107 | 20250218 | 165400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 108 | 20250218 | 165300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 109 | 20250218 | 165200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 110 | 20250218 | 165100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 111 | 20250218 | 165000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 112 | 20250218 | 164900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 113 | 20250218 | 164800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 114 | 20250218 | 164700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 115 | 20250218 | 164600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 116 | 20250218 | 164500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 117 | 20250218 | 164400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 118 | 20250218 | 164300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 119 | 20250218 | 164200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 120 | 20250218 | 164100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 121 | 20250218 | 164000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 122 | 20250218 | 163900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 15699 |
| 123 | 20250218 | 163800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 124 | 20250218 | 163700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 125 | 20250218 | 163600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 126 | 20250218 | 163500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 127 | 20250218 | 163400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 128 | 20250218 | 163300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 129 | 20250218 | 163200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 130 | 20250218 | 163100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 131 | 20250218 | 163000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 132 | 20250218 | 162900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 133 | 20250218 | 162800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 134 | 20250218 | 162700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 135 | 20250218 | 162600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 136 | 20250218 | 162500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 137 | 20250218 | 162400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 138 | 20250218 | 162300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 139 | 20250218 | 162200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 140 | 20250218 | 162100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 141 | 20250218 | 162000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 142 | 20250218 | 161900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 143 | 20250218 | 161800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 144 | 20250218 | 161700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 145 | 20250218 | 161600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 146 | 20250218 | 161500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 147 | 20250218 | 161400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 148 | 20250218 | 161300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 149 | 20250218 | 161200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 150 | 20250218 | 161100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 151 | 20250218 | 161000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 152 | 20250218 | 160900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 15699 |
| 153 | 20250218 | 160800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 154 | 20250218 | 160700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 155 | 20250218 | 160600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 156 | 20250218 | 160500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 157 | 20250218 | 160400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 158 | 20250218 | 160300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 159 | 20250218 | 160200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 160 | 20250218 | 160100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 161 | 20250218 | 160000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 162 | 20250218 | 155900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 163 | 20250218 | 155800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 164 | 20250218 | 155700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 165 | 20250218 | 155600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 166 | 20250218 | 155500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 167 | 20250218 | 155400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 168 | 20250218 | 155300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 169 | 20250218 | 155200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 170 | 20250218 | 155100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 171 | 20250218 | 155000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 172 | 20250218 | 154900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 173 | 20250218 | 154800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 174 | 20250218 | 154700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 175 | 20250218 | 154600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 176 | 20250218 | 154500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 177 | 20250218 | 154400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 178 | 20250218 | 154300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 179 | 20250218 | 154200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 180 | 20250218 | 154100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 181 | 20250218 | 154000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 182 | 20250218 | 153900 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 15699 |
| 183 | 20250218 | 153800 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 184 | 20250218 | 153700 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 185 | 20250218 | 153600 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 186 | 20250218 | 153500 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 187 | 20250218 | 153400 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 188 | 20250218 | 153300 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 189 | 20250218 | 153200 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 190 | 20250218 | 153100 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 0 |
| 191 | 20250218 | 153000 | 3751961480 | 5430 | 5430 | 5430 | 5430 | 15699 |
| 192 | 20250218 | 152900 | 3666715910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 193 | 20250218 | 152800 | 3666715910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 194 | 20250218 | 152700 | 3666715910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 195 | 20250218 | 152600 | 3666715910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 196 | 20250218 | 152500 | 3666715910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 197 | 20250218 | 152400 | 3666715910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 198 | 20250218 | 152300 | 3666715910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 199 | 20250218 | 152200 | 3666715910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 200 | 20250218 | 152100 | 3666715910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 201 | 20250218 | 152000 | 3666715910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 202 | 20250218 | 151900 | 3666715910 | 5460 | 5470 | 5470 | 5440 | 1476 |
| 203 | 20250218 | 151800 | 3658661590 | 5470 | 5460 | 5470 | 5460 | 101 |
| 204 | 20250218 | 151700 | 3658109620 | 5460 | 5470 | 5470 | 5460 | 1272 |
| 205 | 20250218 | 151600 | 3651162480 | 5460 | 5470 | 5470 | 5460 | 501 |
| 206 | 20250218 | 151500 | 3648422020 | 5460 | 5450 | 5460 | 5440 | 4506 |
| 207 | 20250218 | 151400 | 3623848540 | 5450 | 5450 | 5460 | 5450 | 157 |
| 208 | 20250218 | 151300 | 3622992820 | 5450 | 5460 | 5460 | 5440 | 283 |
| 209 | 20250218 | 151200 | 3621450080 | 5460 | 5450 | 5460 | 5450 | 2248 |
| 210 | 20250218 | 151100 | 3609198000 | 5450 | 5450 | 5450 | 5450 | 1292 |
| 211 | 20250218 | 151000 | 3602156600 | 5460 | 5450 | 5460 | 5450 | 2112 |
| 212 | 20250218 | 150900 | 3590636140 | 5450 | 5460 | 5460 | 5450 | 10 |
| 213 | 20250218 | 150800 | 3590581550 | 5460 | 5460 | 5460 | 5450 | 750 |
| 214 | 20250218 | 150700 | 3586490260 | 5460 | 5460 | 5460 | 5460 | 650 |
| 215 | 20250218 | 150600 | 3582941260 | 5460 | 5460 | 5460 | 5450 | 777 |
| 216 | 20250218 | 150500 | 3578703940 | 5460 | 5460 | 5460 | 5450 | 1524 |
| 217 | 20250218 | 150400 | 3570384990 | 5460 | 5460 | 5460 | 5460 | 359 |
| 218 | 20250218 | 150300 | 3568424850 | 5470 | 5460 | 5470 | 5460 | 1057 |
| 219 | 20250218 | 150200 | 3562653280 | 5450 | 5450 | 5450 | 5450 | 10 |
| 220 | 20250218 | 150100 | 3562598780 | 5450 | 5450 | 5450 | 5440 | 2595 |
| 221 | 20250218 | 150000 | 3548457270 | 5440 | 5440 | 5440 | 5440 | 482 |
| 222 | 20250218 | 145900 | 3545835190 | 5440 | 5450 | 5450 | 5440 | 304 |
| 223 | 20250218 | 145800 | 3544178400 | 5450 | 5450 | 5450 | 5450 | 84 |
| 224 | 20250218 | 145700 | 3543720600 | 5450 | 5450 | 5450 | 5450 | 2 |
| 225 | 20250218 | 145600 | 3543709700 | 5440 | 5440 | 5450 | 5440 | 2232 |
| 226 | 20250218 | 145500 | 3531567290 | 5440 | 5450 | 5450 | 5440 | 6879 |
| 227 | 20250218 | 145400 | 3494145230 | 5450 | 5450 | 5450 | 5450 | 80 |
| 228 | 20250218 | 145300 | 3493709230 | 5440 | 5440 | 5440 | 5430 | 7811 |
| 229 | 20250218 | 145200 | 3451221830 | 5450 | 5450 | 5450 | 5450 | 106 |
| 230 | 20250218 | 145100 | 3450644130 | 5440 | 5460 | 5460 | 5440 | 119 |
| 231 | 20250218 | 145000 | 3449996310 | 5440 | 5440 | 5440 | 5430 | 10842 |
| 232 | 20250218 | 144900 | 3391026670 | 5440 | 5440 | 5450 | 5440 | 157 |
| 233 | 20250218 | 144800 | 3390171140 | 5450 | 5450 | 5450 | 5450 | 764 |
| 234 | 20250218 | 144700 | 3386007340 | 5460 | 5450 | 5460 | 5450 | 395 |
| 235 | 20250218 | 144600 | 3383854550 | 5450 | 5450 | 5450 | 5450 | 3842 |
| 236 | 20250218 | 144500 | 3362915650 | 5450 | 5450 | 5450 | 5450 | 5676 |
| 237 | 20250218 | 144400 | 3331981450 | 5450 | 5450 | 5450 | 5450 | 1 |
| 238 | 20250218 | 144300 | 3331976000 | 5460 | 5460 | 5460 | 5460 | 10 |
| 239 | 20250218 | 144200 | 3331921400 | 5450 | 5460 | 5460 | 5450 | 1672 |
| 240 | 20250218 | 144100 | 3322806230 | 5460 | 5460 | 5460 | 5460 | 243 |
| 241 | 20250218 | 144000 | 3321479450 | 5460 | 5450 | 5460 | 5450 | 141 |
| 242 | 20250218 | 143900 | 3320710900 | 5450 | 5460 | 5460 | 5450 | 1077 |
| 243 | 20250218 | 143800 | 3314840480 | 5460 | 5460 | 5460 | 5460 | 20 |
| 244 | 20250218 | 143700 | 3314731280 | 5460 | 5460 | 5460 | 5460 | 1088 |
| 245 | 20250218 | 143600 | 3308790800 | 5460 | 5460 | 5460 | 5460 | 1 |
| 246 | 20250218 | 143500 | 3308785340 | 5450 | 5450 | 5450 | 5450 | 0 |
| 247 | 20250218 | 143400 | 3308785340 | 5450 | 5450 | 5450 | 5450 | 400 |
| 248 | 20250218 | 143300 | 3306605340 | 5450 | 5450 | 5450 | 5450 | 531 |
| 249 | 20250218 | 143200 | 3303711390 | 5450 | 5450 | 5450 | 5450 | 15 |
| 250 | 20250218 | 143100 | 3303629640 | 5450 | 5450 | 5450 | 5450 | 0 |
| 251 | 20250218 | 143000 | 3303629640 | 5450 | 5450 | 5450 | 5450 | 3 |
| 252 | 20250218 | 142900 | 3303613290 | 5450 | 5450 | 5450 | 5450 | 289 |
| 253 | 20250218 | 142800 | 3302038240 | 5450 | 5460 | 5460 | 5450 | 171 |
| 254 | 20250218 | 142700 | 3301104680 | 5460 | 5460 | 5460 | 5460 | 50 |
| 255 | 20250218 | 142600 | 3300831680 | 5460 | 5460 | 5460 | 5460 | 2219 |
| 256 | 20250218 | 142500 | 3288715940 | 5460 | 5460 | 5460 | 5460 | 66 |
| 257 | 20250218 | 142400 | 3288355580 | 5470 | 5470 | 5470 | 5470 | 1 |
| 258 | 20250218 | 142300 | 3288350110 | 5460 | 5460 | 5460 | 5460 | 254 |
| 259 | 20250218 | 142200 | 3286963270 | 5460 | 5470 | 5470 | 5460 | 200 |
| 260 | 20250218 | 142100 | 3285869570 | 5470 | 5470 | 5470 | 5470 | 23 |
| 261 | 20250218 | 142000 | 3285743760 | 5470 | 5460 | 5470 | 5460 | 91 |
| 262 | 20250218 | 141900 | 3285246720 | 5470 | 5470 | 5470 | 5470 | 1 |
| 263 | 20250218 | 141800 | 3285241250 | 5460 | 5460 | 5460 | 5450 | 812 |
| 264 | 20250218 | 141700 | 3280808700 | 5460 | 5460 | 5470 | 5460 | 454 |
| 265 | 20250218 | 141600 | 3278329750 | 5460 | 5470 | 5470 | 5460 | 1101 |
| 266 | 20250218 | 141500 | 3272318280 | 5470 | 5460 | 5470 | 5460 | 464 |
| 267 | 20250218 | 141400 | 3269781580 | 5460 | 5460 | 5460 | 5460 | 1020 |
| 268 | 20250218 | 141300 | 3264212380 | 5460 | 5460 | 5470 | 5460 | 104 |
| 269 | 20250218 | 141200 | 3263644530 | 5460 | 5470 | 5470 | 5460 | 83 |
| 270 | 20250218 | 141100 | 3263190530 | 5460 | 5470 | 5470 | 5460 | 222 |
| 271 | 20250218 | 141000 | 3261978190 | 5470 | 5470 | 5470 | 5470 | 5 |
| 272 | 20250218 | 140900 | 3261950840 | 5460 | 5460 | 5460 | 5460 | 99 |
| 273 | 20250218 | 140800 | 3261410300 | 5460 | 5460 | 5460 | 5450 | 840 |
| 274 | 20250218 | 140700 | 3256831900 | 5460 | 5460 | 5460 | 5460 | 3511 |
| 275 | 20250218 | 140600 | 3237661840 | 5480 | 5480 | 5480 | 5480 | 0 |
| 276 | 20250218 | 140500 | 3237661840 | 5480 | 5460 | 5480 | 5460 | 211 |
| 277 | 20250218 | 140400 | 3236509560 | 5470 | 5460 | 5470 | 5460 | 216 |
| 278 | 20250218 | 140300 | 3235328140 | 5460 | 5460 | 5460 | 5460 | 1595 |
| 279 | 20250218 | 140200 | 3226619440 | 5470 | 5470 | 5470 | 5470 | 158 |
| 280 | 20250218 | 140100 | 3225755180 | 5470 | 5470 | 5470 | 5470 | 2 |
| 281 | 20250218 | 140000 | 3225744240 | 5470 | 5470 | 5470 | 5470 | 390 |
| 282 | 20250218 | 135900 | 3223610940 | 5470 | 5470 | 5470 | 5470 | 0 |
| 283 | 20250218 | 135800 | 3223610940 | 5470 | 5470 | 5470 | 5470 | 172 |
| 284 | 20250218 | 135700 | 3222670100 | 5470 | 5470 | 5470 | 5470 | 1876 |
| 285 | 20250218 | 135600 | 3212408380 | 5470 | 5470 | 5470 | 5460 | 1577 |
| 286 | 20250218 | 135500 | 3203782910 | 5470 | 5470 | 5470 | 5470 | 102 |
| 287 | 20250218 | 135400 | 3203224970 | 5460 | 5460 | 5460 | 5460 | 100 |
| 288 | 20250218 | 135300 | 3202678970 | 5460 | 5450 | 5460 | 5450 | 1039 |
| 289 | 20250218 | 135200 | 3197006640 | 5440 | 5460 | 5460 | 5440 | 4150 |
| 290 | 20250218 | 135100 | 3174411900 | 5470 | 5470 | 5470 | 5470 | 0 |
| 291 | 20250218 | 135000 | 3174411900 | 5470 | 5460 | 5470 | 5460 | 160 |
| 292 | 20250218 | 134900 | 3173538200 | 5460 | 5460 | 5460 | 5450 | 451 |
| 293 | 20250218 | 134800 | 3171078860 | 5460 | 5460 | 5460 | 5460 | 1716 |
| 294 | 20250218 | 134700 | 3161709500 | 5460 | 5470 | 5470 | 5460 | 40 |
| 295 | 20250218 | 134600 | 3161490900 | 5450 | 5450 | 5470 | 5450 | 10 |
| 296 | 20250218 | 134500 | 3161436330 | 5460 | 5450 | 5460 | 5450 | 105 |
| 297 | 20250218 | 134400 | 3160863530 | 5450 | 5450 | 5460 | 5450 | 1003 |
| 298 | 20250218 | 134300 | 3155396160 | 5450 | 5460 | 5460 | 5450 | 11 |
| 299 | 20250218 | 134200 | 3155336200 | 5450 | 5450 | 5450 | 5450 | 422 |
| 300 | 20250218 | 134100 | 3153036300 | 5460 | 5460 | 5460 | 5460 | 200 |
| 301 | 20250218 | 134000 | 3151944300 | 5470 | 5470 | 5470 | 5460 | 380 |
| 302 | 20250218 | 133900 | 3149868800 | 5470 | 5460 | 5470 | 5460 | 177 |
| 303 | 20250218 | 133800 | 3148902370 | 5460 | 5450 | 5460 | 5450 | 161 |
| 304 | 20250218 | 133700 | 3148023510 | 5460 | 5460 | 5460 | 5460 | 183 |
| 305 | 20250218 | 133600 | 3147024330 | 5470 | 5470 | 5470 | 5470 | 37 |
| 306 | 20250218 | 133500 | 3146821940 | 5450 | 5460 | 5460 | 5450 | 90 |
| 307 | 20250218 | 133400 | 3146330840 | 5460 | 5470 | 5470 | 5460 | 978 |
| 308 | 20250218 | 133300 | 3140989960 | 5460 | 5470 | 5470 | 5450 | 217 |
| 309 | 20250218 | 133200 | 3139804970 | 5460 | 5460 | 5470 | 5460 | 205 |
| 310 | 20250218 | 133100 | 3138685590 | 5460 | 5460 | 5460 | 5460 | 8 |
| 311 | 20250218 | 133000 | 3138641910 | 5450 | 5450 | 5450 | 5450 | 205 |
| 312 | 20250218 | 132900 | 3137524660 | 5450 | 5460 | 5460 | 5450 | 700 |
| 313 | 20250218 | 132800 | 3133707660 | 5460 | 5460 | 5460 | 5460 | 1683 |
| 314 | 20250218 | 132700 | 3124518480 | 5450 | 5450 | 5450 | 5450 | 152 |
| 315 | 20250218 | 132600 | 3123690080 | 5460 | 5460 | 5460 | 5450 | 128 |
| 316 | 20250218 | 132500 | 3122991210 | 5460 | 5450 | 5460 | 5450 | 38 |
| 317 | 20250218 | 132400 | 3122783740 | 5450 | 5450 | 5450 | 5450 | 1 |
| 318 | 20250218 | 132300 | 3122778290 | 5440 | 5450 | 5450 | 5440 | 175 |
| 319 | 20250218 | 132200 | 3121825140 | 5450 | 5460 | 5460 | 5450 | 8329 |
| 320 | 20250218 | 132100 | 3076428770 | 5460 | 5470 | 5470 | 5460 | 4732 |
| 321 | 20250218 | 132000 | 3050550140 | 5480 | 5480 | 5480 | 5480 | 0 |
| 322 | 20250218 | 131900 | 3050550140 | 5480 | 5480 | 5480 | 5480 | 911 |
| 323 | 20250218 | 131800 | 3045557860 | 5490 | 5480 | 5490 | 5480 | 969 |
| 324 | 20250218 | 131700 | 3040247720 | 5470 | 5470 | 5470 | 5470 | 113 |
| 325 | 20250218 | 131600 | 3039629610 | 5470 | 5470 | 5480 | 5460 | 1948 |
| 326 | 20250218 | 131500 | 3028974050 | 5470 | 5470 | 5470 | 5470 | 84 |
| 327 | 20250218 | 131400 | 3028514570 | 5470 | 5470 | 5470 | 5470 | 40 |
| 328 | 20250218 | 131300 | 3028295770 | 5470 | 5470 | 5470 | 5460 | 111 |
| 329 | 20250218 | 131200 | 3027689500 | 5460 | 5460 | 5460 | 5460 | 0 |
| 330 | 20250218 | 131100 | 3027689500 | 5460 | 5470 | 5470 | 5460 | 1864 |
| 331 | 20250218 | 131000 | 3017498330 | 5490 | 5480 | 5500 | 5460 | 1896 |
| 332 | 20250218 | 130900 | 3007111980 | 5480 | 5520 | 5520 | 5480 | 8526 |
| 333 | 20250218 | 130800 | 2960272430 | 5520 | 5500 | 5520 | 5500 | 2362 |
| 334 | 20250218 | 130700 | 2947264060 | 5500 | 5500 | 5500 | 5490 | 312 |
| 335 | 20250218 | 130600 | 2945548260 | 5500 | 5490 | 5510 | 5490 | 1430 |
| 336 | 20250218 | 130500 | 2937688440 | 5500 | 5520 | 5520 | 5500 | 1886 |
| 337 | 20250218 | 130400 | 2927299050 | 5490 | 5490 | 5510 | 5480 | 7837 |
| 338 | 20250218 | 130300 | 2884197400 | 5490 | 5460 | 5500 | 5460 | 10046 |
| 339 | 20250218 | 130200 | 2829167430 | 5450 | 5440 | 5450 | 5440 | 6316 |
| 340 | 20250218 | 130100 | 2794748280 | 5440 | 5440 | 5440 | 5440 | 70 |
| 341 | 20250218 | 130000 | 2794367480 | 5440 | 5450 | 5450 | 5440 | 3723 |
| 342 | 20250218 | 125900 | 2774109700 | 5450 | 5450 | 5450 | 5450 | 776 |
| 343 | 20250218 | 125800 | 2769880500 | 5450 | 5450 | 5450 | 5450 | 577 |
| 344 | 20250218 | 125700 | 2766735850 | 5450 | 5450 | 5460 | 5450 | 371 |
| 345 | 20250218 | 125600 | 2764713290 | 5450 | 5440 | 5450 | 5440 | 385 |
| 346 | 20250218 | 125500 | 2762617780 | 5440 | 5460 | 5460 | 5440 | 125 |
| 347 | 20250218 | 125400 | 2761935780 | 5440 | 5440 | 5440 | 5440 | 310 |
| 348 | 20250218 | 125300 | 2760249380 | 5440 | 5460 | 5460 | 5440 | 6280 |
| 349 | 20250218 | 125200 | 2726041080 | 5460 | 5460 | 5460 | 5460 | 81 |
| 350 | 20250218 | 125100 | 2725598820 | 5460 | 5460 | 5460 | 5460 | 1397 |
| 351 | 20250218 | 125000 | 2717971200 | 5470 | 5480 | 5480 | 5470 | 2164 |
| 352 | 20250218 | 124900 | 2706134110 | 5470 | 5480 | 5480 | 5470 | 658 |
| 353 | 20250218 | 124800 | 2702530620 | 5480 | 5480 | 5480 | 5470 | 284 |
| 354 | 20250218 | 124700 | 2700976390 | 5490 | 5490 | 5490 | 5480 | 2081 |
| 355 | 20250218 | 124600 | 2689571600 | 5490 | 5490 | 5490 | 5480 | 775 |
| 356 | 20250218 | 124500 | 2685320020 | 5480 | 5470 | 5490 | 5460 | 4669 |
| 357 | 20250218 | 124400 | 2659746460 | 5470 | 5460 | 5470 | 5450 | 7467 |
| 358 | 20250218 | 124300 | 2618949380 | 5460 | 5440 | 5460 | 5440 | 628 |
| 359 | 20250218 | 124200 | 2615524150 | 5440 | 5440 | 5450 | 5440 | 1889 |
| 360 | 20250218 | 124100 | 2605234980 | 5450 | 5440 | 5450 | 5440 | 644 |
| 361 | 20250218 | 124000 | 2601725820 | 5440 | 5440 | 5450 | 5440 | 442 |
| 362 | 20250218 | 123900 | 2599320430 | 5440 | 5450 | 5450 | 5440 | 142 |
| 363 | 20250218 | 123800 | 2598546770 | 5450 | 5460 | 5460 | 5440 | 303 |
| 364 | 20250218 | 123700 | 2596895620 | 5450 | 5450 | 5460 | 5450 | 678 |
| 365 | 20250218 | 123600 | 2593200490 | 5450 | 5450 | 5460 | 5450 | 269 |
| 366 | 20250218 | 123500 | 2591732440 | 5450 | 5440 | 5450 | 5440 | 1714 |
| 367 | 20250218 | 123400 | 2582393150 | 5450 | 5440 | 5450 | 5440 | 223 |
| 368 | 20250218 | 123300 | 2581179370 | 5450 | 5450 | 5450 | 5440 | 335 |
| 369 | 20250218 | 123200 | 2579353890 | 5440 | 5440 | 5440 | 5440 | 4876 |
| 370 | 20250218 | 123100 | 2552828450 | 5440 | 5450 | 5450 | 5440 | 333 |
| 371 | 20250218 | 123000 | 2551015740 | 5450 | 5450 | 5460 | 5450 | 2348 |
| 372 | 20250218 | 122900 | 2538218640 | 5450 | 5460 | 5460 | 5440 | 2105 |
| 373 | 20250218 | 122800 | 2526755550 | 5450 | 5450 | 5460 | 5450 | 512 |
| 374 | 20250218 | 122700 | 2523964650 | 5450 | 5460 | 5460 | 5450 | 238 |
| 375 | 20250218 | 122600 | 2522666860 | 5460 | 5450 | 5470 | 5450 | 1922 |
| 376 | 20250218 | 122500 | 2512170470 | 5440 | 5450 | 5460 | 5440 | 12647 |
| 377 | 20250218 | 122400 | 2443209720 | 5440 | 5440 | 5440 | 5440 | 326 |
| 378 | 20250218 | 122300 | 2441436280 | 5440 | 5440 | 5450 | 5440 | 5426 |
| 379 | 20250218 | 122200 | 2411911660 | 5440 | 5450 | 5450 | 5440 | 347 |
| 380 | 20250218 | 122100 | 2410023950 | 5440 | 5430 | 5450 | 5430 | 3985 |
| 381 | 20250218 | 122000 | 2388345800 | 5430 | 5420 | 5430 | 5420 | 6101 |
| 382 | 20250218 | 121900 | 2355218350 | 5420 | 5420 | 5420 | 5420 | 129 |
| 383 | 20250218 | 121800 | 2354519170 | 5420 | 5420 | 5420 | 5420 | 965 |
| 384 | 20250218 | 121700 | 2349288870 | 5420 | 5420 | 5430 | 5410 | 1082 |
| 385 | 20250218 | 121600 | 2343424660 | 5410 | 5410 | 5420 | 5410 | 139 |
| 386 | 20250218 | 121500 | 2342672660 | 5410 | 5420 | 5420 | 5410 | 1496 |
| 387 | 20250218 | 121400 | 2334565300 | 5410 | 5410 | 5420 | 5410 | 271 |
| 388 | 20250218 | 121300 | 2333097000 | 5410 | 5410 | 5420 | 5410 | 53 |
| 389 | 20250218 | 121200 | 2332810230 | 5410 | 5410 | 5410 | 5410 | 559 |
| 390 | 20250218 | 121100 | 2329786040 | 5410 | 5410 | 5410 | 5410 | 51 |
| 391 | 20250218 | 121000 | 2329510130 | 5420 | 5410 | 5420 | 5410 | 216 |
| 392 | 20250218 | 120900 | 2328339650 | 5410 | 5410 | 5410 | 5410 | 51 |
| 393 | 20250218 | 120800 | 2328063740 | 5410 | 5410 | 5410 | 5410 | 51 |
| 394 | 20250218 | 120700 | 2327787830 | 5420 | 5410 | 5420 | 5410 | 90 |
| 395 | 20250218 | 120600 | 2327300560 | 5410 | 5410 | 5410 | 5410 | 433 |
| 396 | 20250218 | 120500 | 2324958030 | 5410 | 5410 | 5420 | 5400 | 74 |
| 397 | 20250218 | 120400 | 2324558180 | 5420 | 5400 | 5420 | 5400 | 57 |
| 398 | 20250218 | 120300 | 2324250350 | 5410 | 5400 | 5420 | 5400 | 276 |
| 399 | 20250218 | 120200 | 2322757430 | 5400 | 5400 | 5420 | 5400 | 1264 |
| 400 | 20250218 | 120100 | 2315909710 | 5400 | 5410 | 5410 | 5400 | 846 |
| 401 | 20250218 | 120000 | 2311339650 | 5410 | 5410 | 5420 | 5410 | 597 |
| 402 | 20250218 | 115900 | 2308109420 | 5410 | 5410 | 5410 | 5410 | 52 |
| 403 | 20250218 | 115800 | 2307828100 | 5410 | 5410 | 5410 | 5410 | 51 |
| 404 | 20250218 | 115700 | 2307552190 | 5410 | 5410 | 5410 | 5410 | 26 |
| 405 | 20250218 | 115600 | 2307411530 | 5410 | 5410 | 5410 | 5410 | 54 |
| 406 | 20250218 | 115500 | 2307119390 | 5410 | 5410 | 5410 | 5410 | 61 |
| 407 | 20250218 | 115400 | 2306789380 | 5410 | 5410 | 5420 | 5410 | 188 |
| 408 | 20250218 | 115300 | 2305771860 | 5420 | 5410 | 5420 | 5410 | 64 |
| 409 | 20250218 | 115200 | 2305425510 | 5410 | 5410 | 5410 | 5410 | 1678 |
| 410 | 20250218 | 115100 | 2296347530 | 5410 | 5400 | 5420 | 5400 | 1430 |
| 411 | 20250218 | 115000 | 2288599070 | 5400 | 5400 | 5410 | 5400 | 278 |
| 412 | 20250218 | 114900 | 2287097370 | 5400 | 5400 | 5400 | 5400 | 516 |
| 413 | 20250218 | 114800 | 2284310970 | 5400 | 5400 | 5400 | 5400 | 211 |
| 414 | 20250218 | 114700 | 2283171570 | 5400 | 5400 | 5400 | 5400 | 94 |
| 415 | 20250218 | 114600 | 2282663970 | 5400 | 5400 | 5410 | 5400 | 52 |
| 416 | 20250218 | 114500 | 2282383150 | 5400 | 5410 | 5410 | 5400 | 179 |
| 417 | 20250218 | 114400 | 2281415020 | 5410 | 5400 | 5410 | 5400 | 881 |
| 418 | 20250218 | 114300 | 2276651040 | 5400 | 5410 | 5410 | 5400 | 158 |
| 419 | 20250218 | 114200 | 2275797780 | 5400 | 5400 | 5400 | 5400 | 151 |
| 420 | 20250218 | 114100 | 2274982380 | 5400 | 5410 | 5410 | 5400 | 81 |
| 421 | 20250218 | 114000 | 2274544680 | 5400 | 5410 | 5410 | 5400 | 379 |
| 422 | 20250218 | 113900 | 2272497810 | 5410 | 5400 | 5420 | 5400 | 148 |
| 423 | 20250218 | 113800 | 2271697360 | 5400 | 5400 | 5400 | 5400 | 67 |
| 424 | 20250218 | 113700 | 2271335560 | 5400 | 5420 | 5420 | 5400 | 423 |
| 425 | 20250218 | 113600 | 2269051280 | 5400 | 5400 | 5420 | 5400 | 1018 |
| 426 | 20250218 | 113500 | 2263553660 | 5400 | 5400 | 5400 | 5400 | 35 |
| 427 | 20250218 | 113400 | 2263364660 | 5400 | 5410 | 5410 | 5400 | 279 |
| 428 | 20250218 | 113300 | 2261855540 | 5410 | 5410 | 5420 | 5410 | 251 |
| 429 | 20250218 | 113200 | 2260496630 | 5410 | 5400 | 5420 | 5400 | 503 |
| 430 | 20250218 | 113100 | 2257771120 | 5410 | 5400 | 5420 | 5400 | 553 |
| 431 | 20250218 | 113000 | 2254779900 | 5410 | 5410 | 5410 | 5400 | 92 |
| 432 | 20250218 | 112900 | 2254282430 | 5400 | 5410 | 5410 | 5400 | 74 |
| 433 | 20250218 | 112800 | 2253882350 | 5400 | 5400 | 5420 | 5400 | 387 |
| 434 | 20250218 | 112700 | 2251792530 | 5400 | 5400 | 5420 | 5400 | 472 |
| 435 | 20250218 | 112600 | 2249241740 | 5410 | 5400 | 5410 | 5400 | 1428 |
| 436 | 20250218 | 112500 | 2241530400 | 5400 | 5400 | 5410 | 5400 | 86 |
| 437 | 20250218 | 112400 | 2241065900 | 5400 | 5400 | 5410 | 5400 | 707 |
| 438 | 20250218 | 112300 | 2237246700 | 5400 | 5420 | 5420 | 5400 | 215 |
| 439 | 20250218 | 112200 | 2236084300 | 5420 | 5410 | 5420 | 5400 | 2560 |
| 440 | 20250218 | 112100 | 2222234700 | 5420 | 5410 | 5420 | 5410 | 49 |
| 441 | 20250218 | 112000 | 2221969410 | 5410 | 5410 | 5420 | 5410 | 775 |
| 442 | 20250218 | 111900 | 2217771510 | 5420 | 5420 | 5430 | 5410 | 1631 |
| 443 | 20250218 | 111800 | 2208932000 | 5430 | 5420 | 5430 | 5420 | 51 |
| 444 | 20250218 | 111700 | 2208655570 | 5430 | 5420 | 5430 | 5420 | 149 |
| 445 | 20250218 | 111600 | 2207846990 | 5410 | 5410 | 5420 | 5410 | 102 |
| 446 | 20250218 | 111500 | 2207294660 | 5410 | 5410 | 5410 | 5410 | 52 |
| 447 | 20250218 | 111400 | 2207013340 | 5410 | 5410 | 5420 | 5410 | 54 |
| 448 | 20250218 | 111300 | 2206721190 | 5420 | 5410 | 5420 | 5410 | 53 |
| 449 | 20250218 | 111200 | 2206434440 | 5410 | 5430 | 5430 | 5410 | 1443 |
| 450 | 20250218 | 111100 | 2198616610 | 5410 | 5420 | 5420 | 5410 | 187 |
| 451 | 20250218 | 111000 | 2197603310 | 5430 | 5410 | 5430 | 5410 | 1965 |
| 452 | 20250218 | 110900 | 2186953260 | 5410 | 5400 | 5410 | 5400 | 505 |
| 453 | 20250218 | 110800 | 2184225840 | 5420 | 5410 | 5420 | 5400 | 151 |
| 454 | 20250218 | 110700 | 2183409710 | 5400 | 5410 | 5410 | 5400 | 215 |
| 455 | 20250218 | 110600 | 2182246820 | 5410 | 5410 | 5410 | 5410 | 56 |
| 456 | 20250218 | 110500 | 2181943860 | 5410 | 5410 | 5410 | 5410 | 357 |
| 457 | 20250218 | 110400 | 2180012490 | 5410 | 5410 | 5420 | 5410 | 1707 |
| 458 | 20250218 | 110300 | 2170762620 | 5410 | 5410 | 5420 | 5410 | 2408 |
| 459 | 20250218 | 110200 | 2157735210 | 5410 | 5410 | 5410 | 5400 | 135 |
| 460 | 20250218 | 110100 | 2157005130 | 5410 | 5400 | 5410 | 5400 | 92 |
| 461 | 20250218 | 110000 | 2156507950 | 5410 | 5410 | 5410 | 5400 | 480 |
| 462 | 20250218 | 105900 | 2153914650 | 5400 | 5400 | 5400 | 5400 | 57 |
| 463 | 20250218 | 105800 | 2153606850 | 5400 | 5400 | 5410 | 5400 | 256 |
| 464 | 20250218 | 105700 | 2152224400 | 5400 | 5400 | 5410 | 5400 | 362 |
| 465 | 20250218 | 105600 | 2150269590 | 5400 | 5410 | 5410 | 5400 | 116 |
| 466 | 20250218 | 105500 | 2149642590 | 5410 | 5410 | 5410 | 5400 | 69 |
| 467 | 20250218 | 105400 | 2149269570 | 5390 | 5400 | 5400 | 5390 | 167 |
| 468 | 20250218 | 105300 | 2148369290 | 5400 | 5390 | 5400 | 5390 | 138 |
| 469 | 20250218 | 105200 | 2147624600 | 5390 | 5390 | 5390 | 5390 | 151 |
| 470 | 20250218 | 105100 | 2146810710 | 5390 | 5400 | 5400 | 5390 | 3578 |
| 471 | 20250218 | 105000 | 2127494760 | 5420 | 5400 | 5420 | 5400 | 2628 |
| 472 | 20250218 | 104900 | 2113274470 | 5400 | 5400 | 5400 | 5400 | 97 |
| 473 | 20250218 | 104800 | 2112750670 | 5400 | 5410 | 5410 | 5400 | 59 |
| 474 | 20250218 | 104700 | 2112432050 | 5410 | 5400 | 5410 | 5400 | 71 |
| 475 | 20250218 | 104600 | 2112048460 | 5410 | 5410 | 5410 | 5400 | 564 |
| 476 | 20250218 | 104500 | 2108997480 | 5400 | 5390 | 5410 | 5390 | 237 |
| 477 | 20250218 | 104400 | 2107718190 | 5390 | 5390 | 5390 | 5390 | 53 |
| 478 | 20250218 | 104300 | 2107432520 | 5390 | 5400 | 5400 | 5390 | 1675 |
| 479 | 20250218 | 104200 | 2098401910 | 5400 | 5390 | 5400 | 5390 | 462 |
| 480 | 20250218 | 104100 | 2095907620 | 5400 | 5400 | 5400 | 5400 | 1452 |
| 481 | 20250218 | 104000 | 2088066820 | 5400 | 5400 | 5400 | 5400 | 51 |
| 482 | 20250218 | 103900 | 2087791420 | 5420 | 5420 | 5420 | 5400 | 55 |
| 483 | 20250218 | 103800 | 2087494380 | 5400 | 5410 | 5410 | 5400 | 2415 |
| 484 | 20250218 | 103700 | 2074439290 | 5410 | 5410 | 5410 | 5410 | 2041 |
| 485 | 20250218 | 103600 | 2063397480 | 5420 | 5420 | 5420 | 5410 | 2039 |
| 486 | 20250218 | 103500 | 2052346330 | 5430 | 5430 | 5430 | 5420 | 4739 |
| 487 | 20250218 | 103400 | 2026660510 | 5430 | 5430 | 5430 | 5430 | 2023 |
| 488 | 20250218 | 103300 | 2015675620 | 5430 | 5430 | 5430 | 5430 | 86 |
| 489 | 20250218 | 103200 | 2015208640 | 5430 | 5430 | 5430 | 5430 | 24 |
| 490 | 20250218 | 103100 | 2015078320 | 5430 | 5440 | 5440 | 5430 | 74 |
| 491 | 20250218 | 103000 | 2014676480 | 5430 | 5430 | 5440 | 5430 | 52 |
| 492 | 20250218 | 102900 | 2014394110 | 5430 | 5430 | 5430 | 5430 | 51 |
| 493 | 20250218 | 102800 | 2014117180 | 5430 | 5430 | 5440 | 5430 | 62 |
| 494 | 20250218 | 102700 | 2013780510 | 5430 | 5440 | 5440 | 5430 | 66 |
| 495 | 20250218 | 102600 | 2013422030 | 5430 | 5430 | 5430 | 5430 | 190 |
| 496 | 20250218 | 102500 | 2012390330 | 5440 | 5440 | 5440 | 5430 | 279 |
| 497 | 20250218 | 102400 | 2010873190 | 5440 | 5420 | 5450 | 5420 | 361 |
| 498 | 20250218 | 102300 | 2008909710 | 5440 | 5420 | 5440 | 5420 | 3974 |
| 499 | 20250218 | 102200 | 1987302660 | 5420 | 5440 | 5440 | 5420 | 1940 |
| 500 | 20250218 | 102100 | 1976768050 | 5430 | 5430 | 5440 | 5430 | 1965 |
| 501 | 20250218 | 102000 | 1966096970 | 5430 | 5430 | 5430 | 5430 | 743 |
| 502 | 20250218 | 101900 | 1962062480 | 5440 | 5440 | 5440 | 5430 | 147 |
| 503 | 20250218 | 101800 | 1961264070 | 5440 | 5430 | 5440 | 5420 | 1690 |
| 504 | 20250218 | 101700 | 1952088000 | 5420 | 5410 | 5420 | 5410 | 2149 |
| 505 | 20250218 | 101600 | 1940440930 | 5410 | 5400 | 5420 | 5400 | 51 |
| 506 | 20250218 | 101500 | 1940165280 | 5400 | 5410 | 5410 | 5400 | 1031 |
| 507 | 20250218 | 101400 | 1934588050 | 5410 | 5410 | 5420 | 5410 | 159 |
| 508 | 20250218 | 101300 | 1933727850 | 5410 | 5410 | 5410 | 5410 | 151 |
| 509 | 20250218 | 101200 | 1932910940 | 5410 | 5410 | 5420 | 5410 | 569 |
| 510 | 20250218 | 101100 | 1929832480 | 5410 | 5420 | 5420 | 5410 | 2053 |
| 511 | 20250218 | 101000 | 1918725730 | 5410 | 5420 | 5420 | 5410 | 56 |
| 512 | 20250218 | 100900 | 1918422590 | 5420 | 5420 | 5430 | 5410 | 1483 |
| 513 | 20250218 | 100800 | 1910384950 | 5410 | 5420 | 5420 | 5410 | 1664 |
| 514 | 20250218 | 100700 | 1901382600 | 5420 | 5420 | 5420 | 5410 | 1668 |
| 515 | 20250218 | 100600 | 1892342280 | 5420 | 5420 | 5430 | 5420 | 34 |
| 516 | 20250218 | 100500 | 1892157950 | 5420 | 5430 | 5430 | 5420 | 53 |
| 517 | 20250218 | 100400 | 1891870670 | 5420 | 5430 | 5430 | 5420 | 759 |
| 518 | 20250218 | 100300 | 1887753320 | 5420 | 5420 | 5430 | 5410 | 626 |
| 519 | 20250218 | 100200 | 1884360640 | 5420 | 5430 | 5430 | 5410 | 7864 |
| 520 | 20250218 | 100100 | 1841687910 | 5440 | 5440 | 5440 | 5430 | 108 |
| 521 | 20250218 | 100000 | 1841100670 | 5430 | 5440 | 5440 | 5430 | 731 |
| 522 | 20250218 | 095900 | 1837128700 | 5440 | 5430 | 5440 | 5430 | 6440 |
| 523 | 20250218 | 095800 | 1802143550 | 5420 | 5430 | 5430 | 5420 | 855 |
| 524 | 20250218 | 095700 | 1797506440 | 5430 | 5420 | 5440 | 5420 | 1623 |
| 525 | 20250218 | 095600 | 1788693820 | 5430 | 5400 | 5430 | 5370 | 8604 |
| 526 | 20250218 | 095500 | 1742239170 | 5380 | 5400 | 5410 | 5380 | 2079 |
| 527 | 20250218 | 095400 | 1731029330 | 5400 | 5400 | 5410 | 5400 | 787 |
| 528 | 20250218 | 095300 | 1726778970 | 5410 | 5400 | 5410 | 5400 | 454 |
| 529 | 20250218 | 095200 | 1724327170 | 5400 | 5390 | 5400 | 5390 | 1444 |
| 530 | 20250218 | 095100 | 1716533330 | 5400 | 5400 | 5410 | 5380 | 3650 |
| 531 | 20250218 | 095000 | 1696813380 | 5400 | 5390 | 5400 | 5390 | 379 |
| 532 | 20250218 | 094900 | 1694768360 | 5390 | 5400 | 5400 | 5390 | 251 |
| 533 | 20250218 | 094800 | 1693415420 | 5390 | 5390 | 5400 | 5390 | 1078 |
| 534 | 20250218 | 094700 | 1687604960 | 5400 | 5400 | 5400 | 5390 | 55 |
| 535 | 20250218 | 094600 | 1687308350 | 5400 | 5400 | 5400 | 5390 | 466 |
| 536 | 20250218 | 094500 | 1684792290 | 5400 | 5390 | 5400 | 5390 | 2462 |
| 537 | 20250218 | 094400 | 1671522090 | 5390 | 5390 | 5390 | 5380 | 608 |
| 538 | 20250218 | 094300 | 1668247410 | 5390 | 5400 | 5400 | 5390 | 163 |
| 539 | 20250218 | 094200 | 1667368170 | 5400 | 5380 | 5400 | 5380 | 1647 |
| 540 | 20250218 | 094100 | 1658502660 | 5390 | 5370 | 5390 | 5370 | 1088 |
| 541 | 20250218 | 094000 | 1652641200 | 5390 | 5390 | 5390 | 5380 | 8000 |
| 542 | 20250218 | 093900 | 1609599140 | 5390 | 5380 | 5390 | 5370 | 493 |
| 543 | 20250218 | 093800 | 1606948470 | 5380 | 5390 | 5390 | 5380 | 4700 |
| 544 | 20250218 | 093700 | 1581655240 | 5400 | 5400 | 5400 | 5380 | 6061 |
| 545 | 20250218 | 093600 | 1549010160 | 5410 | 5390 | 5410 | 5390 | 7164 |
| 546 | 20250218 | 093500 | 1510325880 | 5400 | 5390 | 5400 | 5390 | 3140 |
| 547 | 20250218 | 093400 | 1493380240 | 5390 | 5400 | 5400 | 5380 | 3038 |
| 548 | 20250218 | 093300 | 1477005450 | 5400 | 5390 | 5400 | 5390 | 437 |
| 549 | 20250218 | 093200 | 1474647000 | 5390 | 5400 | 5410 | 5390 | 489 |
| 550 | 20250218 | 093100 | 1472006670 | 5420 | 5410 | 5420 | 5390 | 3284 |
| 551 | 20250218 | 093000 | 1454270910 | 5410 | 5420 | 5420 | 5410 | 2732 |
| 552 | 20250218 | 092900 | 1439488600 | 5410 | 5400 | 5420 | 5400 | 61 |
| 553 | 20250218 | 092800 | 1439158570 | 5410 | 5390 | 5410 | 5390 | 3197 |
| 554 | 20250218 | 092700 | 1421885140 | 5400 | 5420 | 5420 | 5390 | 1472 |
| 555 | 20250218 | 092600 | 1413936300 | 5410 | 5410 | 5420 | 5400 | 745 |
| 556 | 20250218 | 092500 | 1409905800 | 5410 | 5420 | 5420 | 5400 | 1622 |
| 557 | 20250218 | 092400 | 1401130800 | 5410 | 5430 | 5430 | 5410 | 414 |
| 558 | 20250218 | 092300 | 1398887010 | 5430 | 5460 | 5460 | 5420 | 2622 |
| 559 | 20250218 | 092200 | 1384613130 | 5460 | 5390 | 5460 | 5380 | 12696 |
| 560 | 20250218 | 092100 | 1315654960 | 5390 | 5380 | 5390 | 5380 | 491 |
| 561 | 20250218 | 092000 | 1313012560 | 5380 | 5390 | 5390 | 5370 | 6138 |
| 562 | 20250218 | 091900 | 1279991420 | 5380 | 5390 | 5400 | 5380 | 3092 |
| 563 | 20250218 | 091800 | 1263326930 | 5390 | 5380 | 5400 | 5350 | 12204 |
| 564 | 20250218 | 091700 | 1197807670 | 5380 | 5390 | 5440 | 5370 | 18264 |
| 565 | 20250218 | 091600 | 1099513520 | 5390 | 5410 | 5420 | 5390 | 19014 |
| 566 | 20250218 | 091500 | 996835230 | 5420 | 5430 | 5430 | 5420 | 39 |
| 567 | 20250218 | 091400 | 996623770 | 5420 | 5440 | 5440 | 5420 | 5552 |
| 568 | 20250218 | 091300 | 966502460 | 5430 | 5420 | 5430 | 5420 | 3036 |
| 569 | 20250218 | 091200 | 950017500 | 5420 | 5430 | 5430 | 5420 | 209 |
| 570 | 20250218 | 091100 | 948882970 | 5430 | 5440 | 5440 | 5430 | 1419 |
| 571 | 20250218 | 091000 | 941177790 | 5430 | 5430 | 5430 | 5420 | 967 |
| 572 | 20250218 | 090900 | 935928150 | 5410 | 5390 | 5440 | 5390 | 6136 |
| 573 | 20250218 | 090800 | 902769480 | 5390 | 5420 | 5440 | 5380 | 16732 |
| 574 | 20250218 | 090700 | 812227040 | 5430 | 5450 | 5460 | 5430 | 3426 |
| 575 | 20250218 | 090600 | 793598810 | 5440 | 5430 | 5450 | 5410 | 1791 |
| 576 | 20250218 | 090500 | 783869760 | 5420 | 5410 | 5430 | 5400 | 2342 |
| 577 | 20250218 | 090400 | 771221160 | 5430 | 5440 | 5440 | 5400 | 28120 |
| 578 | 20250218 | 090300 | 618968830 | 5440 | 5470 | 5480 | 5430 | 17900 |
| 579 | 20250218 | 090200 | 521363210 | 5470 | 5500 | 5510 | 5460 | 8637 |
| 580 | 20250218 | 090100 | 474050610 | 5500 | 5490 | 5510 | 5470 | 19265 |
| 581 | 20250218 | 090000 | 368241810 | 5490 | 5420 | 5560 | 5420 | 66931 |