28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 21052 |
| 3 | 20250218 | 183400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20250218 | 183300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20250218 | 183200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20250218 | 183100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20250218 | 183000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20250218 | 182900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20250218 | 182800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20250218 | 182700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20250218 | 182600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20250218 | 182500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20250218 | 182400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20250218 | 182300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20250218 | 182200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20250218 | 182100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20250218 | 182000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20250218 | 181900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20250218 | 181800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20250218 | 181700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20250218 | 181600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20250218 | 181500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20250218 | 181400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20250218 | 181300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20250218 | 181200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20250218 | 181100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20250218 | 181000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20250218 | 180900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20250218 | 180800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20250218 | 180700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20250218 | 180600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20250218 | 180500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 21052 |
| 33 | 20250218 | 180400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20250218 | 180300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20250218 | 180200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20250218 | 180100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20250218 | 180000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20250218 | 175900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20250218 | 175800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20250218 | 175700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20250218 | 175600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20250218 | 175500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20250218 | 175400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20250218 | 175300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20250218 | 175200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20250218 | 175100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20250218 | 175000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20250218 | 174900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20250218 | 174800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20250218 | 174700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20250218 | 174600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20250218 | 174500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20250218 | 174400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20250218 | 174300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20250218 | 174200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20250218 | 174100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20250218 | 174000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20250218 | 173900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20250218 | 173800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20250218 | 173700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20250218 | 173600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20250218 | 173500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 21052 |
| 63 | 20250218 | 173400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20250218 | 173300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20250218 | 173200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20250218 | 173100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20250218 | 173000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20250218 | 172900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20250218 | 172800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20250218 | 172700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20250218 | 172600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20250218 | 172500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20250218 | 172400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20250218 | 172300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20250218 | 172200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20250218 | 172100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20250218 | 172000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20250218 | 171900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20250218 | 171800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20250218 | 171700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20250218 | 171600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20250218 | 171500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20250218 | 171400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20250218 | 171300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20250218 | 171200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20250218 | 171100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20250218 | 171000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20250218 | 170900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20250218 | 170800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20250218 | 170700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20250218 | 170600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20250218 | 170500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 21052 |
| 93 | 20250218 | 170400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20250218 | 170300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20250218 | 170200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20250218 | 170100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20250218 | 170000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20250218 | 165900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20250218 | 165800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20250218 | 165700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20250218 | 165600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20250218 | 165500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20250218 | 165400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20250218 | 165300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20250218 | 165200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20250218 | 165100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20250218 | 165000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20250218 | 164900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20250218 | 164800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20250218 | 164700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20250218 | 164600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20250218 | 164500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20250218 | 164400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20250218 | 164300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20250218 | 164200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20250218 | 164100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20250218 | 164000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20250218 | 163900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20250218 | 163800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20250218 | 163700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20250218 | 163600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20250218 | 163500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 21052 |
| 123 | 20250218 | 163400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20250218 | 163300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20250218 | 163200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20250218 | 163100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20250218 | 163000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20250218 | 162900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20250218 | 162800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20250218 | 162700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20250218 | 162600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20250218 | 162500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20250218 | 162400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20250218 | 162300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20250218 | 162200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20250218 | 162100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20250218 | 162000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20250218 | 161900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20250218 | 161800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20250218 | 161700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20250218 | 161600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20250218 | 161500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20250218 | 161400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20250218 | 161300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20250218 | 161200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20250218 | 161100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20250218 | 161000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20250218 | 160900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20250218 | 160800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20250218 | 160700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20250218 | 160600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20250218 | 160500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 21052 |
| 153 | 20250218 | 160400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20250218 | 160300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20250218 | 160200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20250218 | 160100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20250218 | 160000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20250218 | 155900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20250218 | 155800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20250218 | 155700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20250218 | 155600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20250218 | 155500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20250218 | 155400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20250218 | 155300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20250218 | 155200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20250218 | 155100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20250218 | 155000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20250218 | 154900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20250218 | 154800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20250218 | 154700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20250218 | 154600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20250218 | 154500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20250218 | 154400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20250218 | 154300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20250218 | 154200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20250218 | 154100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20250218 | 154000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20250218 | 153900 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20250218 | 153800 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20250218 | 153700 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20250218 | 153600 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20250218 | 153500 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 21052 |
| 183 | 20250218 | 153400 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20250218 | 153300 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20250218 | 153200 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20250218 | 153100 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20250218 | 153000 | 1251919015 | 4455 | 4455 | 4455 | 4455 | 21052 |
| 188 | 20250218 | 152900 | 1158132355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20250218 | 152800 | 1158132355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20250218 | 152700 | 1158132355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20250218 | 152600 | 1158132355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20250218 | 152500 | 1158132355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20250218 | 152400 | 1158132355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20250218 | 152300 | 1158132355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20250218 | 152200 | 1158132355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20250218 | 152100 | 1158132355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20250218 | 152000 | 1158132355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20250218 | 151900 | 1158132355 | 4470 | 4465 | 4470 | 4455 | 386 |
| 199 | 20250218 | 151800 | 1156408995 | 4455 | 4465 | 4465 | 4455 | 138 |
| 200 | 20250218 | 151700 | 1155793175 | 4465 | 4460 | 4465 | 4455 | 913 |
| 201 | 20250218 | 151600 | 1151721870 | 4460 | 4460 | 4460 | 4455 | 87 |
| 202 | 20250218 | 151500 | 1151334070 | 4460 | 4460 | 4465 | 4455 | 281 |
| 203 | 20250218 | 151400 | 1150080835 | 4465 | 4465 | 4465 | 4460 | 151 |
| 204 | 20250218 | 151300 | 1149406935 | 4465 | 4465 | 4465 | 4460 | 60 |
| 205 | 20250218 | 151200 | 1149139140 | 4460 | 4470 | 4470 | 4460 | 532 |
| 206 | 20250218 | 151100 | 1146764115 | 4470 | 4465 | 4470 | 4465 | 163 |
| 207 | 20250218 | 151000 | 1146035785 | 4470 | 4470 | 4470 | 4465 | 117 |
| 208 | 20250218 | 150900 | 1145513055 | 4470 | 4470 | 4470 | 4465 | 51 |
| 209 | 20250218 | 150800 | 1145285115 | 4470 | 4470 | 4470 | 4465 | 237 |
| 210 | 20250218 | 150700 | 1144226605 | 4470 | 4470 | 4470 | 4460 | 65 |
| 211 | 20250218 | 150600 | 1143936260 | 4470 | 4470 | 4470 | 4460 | 477 |
| 212 | 20250218 | 150500 | 1141806445 | 4470 | 4465 | 4470 | 4465 | 111 |
| 213 | 20250218 | 150400 | 1141310600 | 4470 | 4470 | 4470 | 4460 | 71 |
| 214 | 20250218 | 150300 | 1140993515 | 4470 | 4470 | 4470 | 4460 | 74 |
| 215 | 20250218 | 150200 | 1140662925 | 4470 | 4470 | 4470 | 4460 | 31 |
| 216 | 20250218 | 150100 | 1140524380 | 4460 | 4470 | 4470 | 4450 | 261 |
| 217 | 20250218 | 150000 | 1139361595 | 4470 | 4470 | 4470 | 4460 | 256 |
| 218 | 20250218 | 145900 | 1138219175 | 4470 | 4455 | 4470 | 4455 | 672 |
| 219 | 20250218 | 145800 | 1135215410 | 4460 | 4460 | 4465 | 4460 | 300 |
| 220 | 20250218 | 145700 | 1133877400 | 4460 | 4450 | 4460 | 4450 | 19 |
| 221 | 20250218 | 145600 | 1133792765 | 4450 | 4450 | 4455 | 4450 | 163 |
| 222 | 20250218 | 145500 | 1133066820 | 4450 | 4455 | 4455 | 4450 | 9328 |
| 223 | 20250218 | 145400 | 1091522240 | 4455 | 4455 | 4460 | 4455 | 294 |
| 224 | 20250218 | 145300 | 1090211385 | 4455 | 4460 | 4460 | 4455 | 769 |
| 225 | 20250218 | 145200 | 1086781900 | 4460 | 4460 | 4465 | 4460 | 16 |
| 226 | 20250218 | 145100 | 1086710535 | 4465 | 4460 | 4465 | 4460 | 309 |
| 227 | 20250218 | 145000 | 1085332210 | 4465 | 4465 | 4465 | 4460 | 39 |
| 228 | 20250218 | 144900 | 1085158235 | 4460 | 4460 | 4460 | 4460 | 10 |
| 229 | 20250218 | 144800 | 1085113635 | 4460 | 4460 | 4465 | 4460 | 28 |
| 230 | 20250218 | 144700 | 1084988690 | 4460 | 4460 | 4460 | 4455 | 539 |
| 231 | 20250218 | 144600 | 1082584795 | 4465 | 4460 | 4465 | 4460 | 25 |
| 232 | 20250218 | 144500 | 1082473280 | 4465 | 4460 | 4465 | 4460 | 16 |
| 233 | 20250218 | 144400 | 1082401910 | 4465 | 4460 | 4470 | 4460 | 1859 |
| 234 | 20250218 | 144300 | 1074101555 | 4465 | 4460 | 4465 | 4460 | 188 |
| 235 | 20250218 | 144200 | 1073262575 | 4460 | 4455 | 4460 | 4455 | 2 |
| 236 | 20250218 | 144100 | 1073253660 | 4455 | 4455 | 4465 | 4455 | 289 |
| 237 | 20250218 | 144000 | 1071964985 | 4455 | 4460 | 4465 | 4455 | 2734 |
| 238 | 20250218 | 143900 | 1059772045 | 4460 | 4460 | 4465 | 4460 | 90 |
| 239 | 20250218 | 143800 | 1059370640 | 4465 | 4460 | 4465 | 4460 | 15 |
| 240 | 20250218 | 143700 | 1059303730 | 4465 | 4460 | 4465 | 4460 | 124 |
| 241 | 20250218 | 143600 | 1058750600 | 4470 | 4465 | 4470 | 4460 | 264 |
| 242 | 20250218 | 143500 | 1057572240 | 4460 | 4460 | 4470 | 4460 | 1064 |
| 243 | 20250218 | 143400 | 1052822675 | 4465 | 4460 | 4465 | 4460 | 197 |
| 244 | 20250218 | 143300 | 1051944045 | 4460 | 4465 | 4465 | 4460 | 550 |
| 245 | 20250218 | 143200 | 1049491035 | 4460 | 4465 | 4465 | 4460 | 12 |
| 246 | 20250218 | 143100 | 1049437495 | 4460 | 4465 | 4465 | 4460 | 161 |
| 247 | 20250218 | 143000 | 1048718930 | 4460 | 4460 | 4470 | 4455 | 1090 |
| 248 | 20250218 | 142900 | 1043856775 | 4455 | 4455 | 4460 | 4455 | 40 |
| 249 | 20250218 | 142800 | 1043678550 | 4455 | 4465 | 4465 | 4455 | 1784 |
| 250 | 20250218 | 142700 | 1035723010 | 4460 | 4465 | 4465 | 4455 | 15 |
| 251 | 20250218 | 142600 | 1035656120 | 4455 | 4460 | 4460 | 4455 | 4 |
| 252 | 20250218 | 142500 | 1035638295 | 4465 | 4465 | 4465 | 4455 | 55 |
| 253 | 20250218 | 142400 | 1035393100 | 4455 | 4465 | 4465 | 4455 | 89 |
| 254 | 20250218 | 142300 | 1034996260 | 4455 | 4455 | 4465 | 4455 | 181 |
| 255 | 20250218 | 142200 | 1034189895 | 4455 | 4455 | 4465 | 4455 | 121 |
| 256 | 20250218 | 142100 | 1033650140 | 4470 | 4465 | 4470 | 4455 | 22 |
| 257 | 20250218 | 142000 | 1033551925 | 4470 | 4455 | 4470 | 4455 | 2506 |
| 258 | 20250218 | 141900 | 1022387665 | 4455 | 4460 | 4460 | 4455 | 4254 |
| 259 | 20250218 | 141800 | 1003421090 | 4460 | 4460 | 4475 | 4460 | 2562 |
| 260 | 20250218 | 141700 | 991989020 | 4460 | 4460 | 4470 | 4460 | 171 |
| 261 | 20250218 | 141600 | 991225360 | 4475 | 4460 | 4475 | 4460 | 62 |
| 262 | 20250218 | 141500 | 990948070 | 4460 | 4460 | 4460 | 4460 | 51 |
| 263 | 20250218 | 141400 | 990720610 | 4460 | 4460 | 4470 | 4460 | 98 |
| 264 | 20250218 | 141300 | 990282570 | 4460 | 4475 | 4475 | 4460 | 492 |
| 265 | 20250218 | 141200 | 988085845 | 4460 | 4460 | 4470 | 4460 | 152 |
| 266 | 20250218 | 141100 | 987407815 | 4460 | 4475 | 4475 | 4460 | 21 |
| 267 | 20250218 | 141000 | 987314035 | 4460 | 4460 | 4460 | 4460 | 17 |
| 268 | 20250218 | 140900 | 987238215 | 4460 | 4475 | 4475 | 4460 | 4 |
| 269 | 20250218 | 140800 | 987220360 | 4460 | 4460 | 4460 | 4460 | 14 |
| 270 | 20250218 | 140700 | 987157920 | 4460 | 4460 | 4470 | 4460 | 972 |
| 271 | 20250218 | 140600 | 982814360 | 4460 | 4460 | 4470 | 4460 | 174 |
| 272 | 20250218 | 140500 | 982037080 | 4460 | 4460 | 4470 | 4460 | 261 |
| 273 | 20250218 | 140400 | 980871260 | 4460 | 4460 | 4470 | 4460 | 4 |
| 274 | 20250218 | 140300 | 980853410 | 4460 | 4470 | 4470 | 4460 | 24 |
| 275 | 20250218 | 140200 | 980746270 | 4460 | 4460 | 4470 | 4460 | 187 |
| 276 | 20250218 | 140100 | 979911120 | 4460 | 4465 | 4465 | 4460 | 115 |
| 277 | 20250218 | 140000 | 979397705 | 4460 | 4465 | 4470 | 4460 | 379 |
| 278 | 20250218 | 135900 | 977705310 | 4465 | 4465 | 4470 | 4465 | 5 |
| 279 | 20250218 | 135800 | 977682980 | 4465 | 4470 | 4470 | 4460 | 15 |
| 280 | 20250218 | 135700 | 977616015 | 4460 | 4460 | 4460 | 4460 | 3 |
| 281 | 20250218 | 135600 | 977602635 | 4460 | 4460 | 4470 | 4460 | 309 |
| 282 | 20250218 | 135500 | 976222865 | 4470 | 4465 | 4470 | 4460 | 333 |
| 283 | 20250218 | 135400 | 974735650 | 4465 | 4465 | 4465 | 4465 | 95 |
| 284 | 20250218 | 135300 | 974311475 | 4465 | 4465 | 4465 | 4465 | 5 |
| 285 | 20250218 | 135200 | 974289150 | 4465 | 4460 | 4465 | 4460 | 24 |
| 286 | 20250218 | 135100 | 974182000 | 4460 | 4465 | 4465 | 4460 | 32 |
| 287 | 20250218 | 135000 | 974039175 | 4460 | 4465 | 4465 | 4460 | 1283 |
| 288 | 20250218 | 134900 | 968311180 | 4465 | 4465 | 4465 | 4465 | 12 |
| 289 | 20250218 | 134800 | 968257600 | 4465 | 4465 | 4470 | 4465 | 202 |
| 290 | 20250218 | 134700 | 967355105 | 4470 | 4465 | 4470 | 4465 | 21 |
| 291 | 20250218 | 134600 | 967261290 | 4475 | 4470 | 4475 | 4470 | 100 |
| 292 | 20250218 | 134500 | 966813920 | 4465 | 4470 | 4470 | 4465 | 335 |
| 293 | 20250218 | 134400 | 965317425 | 4475 | 4465 | 4475 | 4465 | 13 |
| 294 | 20250218 | 134300 | 965259360 | 4475 | 4475 | 4475 | 4475 | 0 |
| 295 | 20250218 | 134200 | 965259360 | 4475 | 4470 | 4475 | 4465 | 815 |
| 296 | 20250218 | 134100 | 961619085 | 4470 | 4470 | 4470 | 4470 | 1 |
| 297 | 20250218 | 134000 | 961614615 | 4470 | 4470 | 4470 | 4470 | 47 |
| 298 | 20250218 | 133900 | 961404525 | 4470 | 4470 | 4470 | 4470 | 0 |
| 299 | 20250218 | 133800 | 961404525 | 4470 | 4470 | 4470 | 4470 | 2453 |
| 300 | 20250218 | 133700 | 950439615 | 4470 | 4470 | 4470 | 4465 | 279 |
| 301 | 20250218 | 133600 | 949192790 | 4470 | 4465 | 4470 | 4465 | 18 |
| 302 | 20250218 | 133500 | 949112345 | 4460 | 4460 | 4460 | 4460 | 11 |
| 303 | 20250218 | 133400 | 949063285 | 4460 | 4475 | 4475 | 4460 | 149 |
| 304 | 20250218 | 133300 | 948397515 | 4470 | 4460 | 4475 | 4460 | 836 |
| 305 | 20250218 | 133200 | 944668255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 306 | 20250218 | 133100 | 944668255 | 4460 | 4475 | 4475 | 4460 | 184 |
| 307 | 20250218 | 133000 | 943846735 | 4470 | 4460 | 4470 | 4460 | 23 |
| 308 | 20250218 | 132900 | 943744055 | 4460 | 4460 | 4460 | 4460 | 0 |
| 309 | 20250218 | 132800 | 943744055 | 4460 | 4460 | 4465 | 4460 | 318 |
| 310 | 20250218 | 132700 | 942324510 | 4475 | 4470 | 4475 | 4470 | 4 |
| 311 | 20250218 | 132600 | 942306625 | 4460 | 4460 | 4460 | 4460 | 0 |
| 312 | 20250218 | 132500 | 942306625 | 4460 | 4460 | 4460 | 4460 | 42 |
| 313 | 20250218 | 132400 | 942119305 | 4460 | 4460 | 4460 | 4460 | 0 |
| 314 | 20250218 | 132300 | 942119305 | 4460 | 4460 | 4460 | 4460 | 11 |
| 315 | 20250218 | 132200 | 942070245 | 4460 | 4470 | 4470 | 4460 | 87 |
| 316 | 20250218 | 132100 | 941681605 | 4455 | 4455 | 4455 | 4455 | 11 |
| 317 | 20250218 | 132000 | 941632600 | 4470 | 4470 | 4470 | 4470 | 0 |
| 318 | 20250218 | 131900 | 941632600 | 4470 | 4470 | 4470 | 4455 | 24 |
| 319 | 20250218 | 131800 | 941525335 | 4455 | 4460 | 4470 | 4455 | 709 |
| 320 | 20250218 | 131700 | 938363415 | 4460 | 4460 | 4460 | 4460 | 0 |
| 321 | 20250218 | 131600 | 938363415 | 4460 | 4460 | 4460 | 4460 | 34 |
| 322 | 20250218 | 131500 | 938211775 | 4460 | 4460 | 4460 | 4460 | 1 |
| 323 | 20250218 | 131400 | 938207315 | 4455 | 4460 | 4460 | 4455 | 158 |
| 324 | 20250218 | 131300 | 937503120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 325 | 20250218 | 131200 | 937503120 | 4455 | 4470 | 4470 | 4455 | 1556 |
| 326 | 20250218 | 131100 | 930563110 | 4460 | 4460 | 4460 | 4460 | 11 |
| 327 | 20250218 | 131000 | 930514050 | 4465 | 4465 | 4465 | 4465 | 0 |
| 328 | 20250218 | 130900 | 930514050 | 4465 | 4460 | 4465 | 4460 | 52 |
| 329 | 20250218 | 130800 | 930282080 | 4465 | 4465 | 4465 | 4465 | 10 |
| 330 | 20250218 | 130700 | 930237430 | 4465 | 4460 | 4465 | 4460 | 23 |
| 331 | 20250218 | 130600 | 930134845 | 4465 | 4465 | 4465 | 4465 | 6 |
| 332 | 20250218 | 130500 | 930108055 | 4460 | 4460 | 4460 | 4460 | 240 |
| 333 | 20250218 | 130400 | 929037655 | 4460 | 4460 | 4460 | 4460 | 11 |
| 334 | 20250218 | 130300 | 928988595 | 4470 | 4460 | 4470 | 4455 | 794 |
| 335 | 20250218 | 130200 | 925447135 | 4460 | 4460 | 4470 | 4460 | 153 |
| 336 | 20250218 | 130100 | 924763755 | 4465 | 4465 | 4465 | 4465 | 13 |
| 337 | 20250218 | 130000 | 924705710 | 4465 | 4465 | 4465 | 4465 | 24 |
| 338 | 20250218 | 125900 | 924598550 | 4460 | 4460 | 4460 | 4460 | 31 |
| 339 | 20250218 | 125800 | 924460290 | 4455 | 4470 | 4470 | 4455 | 3119 |
| 340 | 20250218 | 125700 | 910538620 | 4465 | 4465 | 4465 | 4465 | 22 |
| 341 | 20250218 | 125600 | 910440390 | 4465 | 4465 | 4465 | 4465 | 253 |
| 342 | 20250218 | 125500 | 909310745 | 4470 | 4465 | 4470 | 4465 | 14 |
| 343 | 20250218 | 125400 | 909248225 | 4465 | 4465 | 4465 | 4465 | 49 |
| 344 | 20250218 | 125300 | 909029440 | 4460 | 4465 | 4470 | 4460 | 2813 |
| 345 | 20250218 | 125200 | 896458415 | 4465 | 4465 | 4465 | 4465 | 0 |
| 346 | 20250218 | 125100 | 896458415 | 4465 | 4465 | 4465 | 4465 | 609 |
| 347 | 20250218 | 125000 | 893739230 | 4465 | 4470 | 4470 | 4465 | 162 |
| 348 | 20250218 | 124900 | 893015295 | 4470 | 4465 | 4470 | 4465 | 245 |
| 349 | 20250218 | 124800 | 891920785 | 4470 | 4460 | 4470 | 4460 | 176 |
| 350 | 20250218 | 124700 | 891134935 | 4460 | 4465 | 4465 | 4460 | 829 |
| 351 | 20250218 | 124600 | 887436310 | 4465 | 4465 | 4465 | 4465 | 12 |
| 352 | 20250218 | 124500 | 887382730 | 4470 | 4470 | 4470 | 4465 | 375 |
| 353 | 20250218 | 124400 | 885706845 | 4465 | 4465 | 4465 | 4465 | 0 |
| 354 | 20250218 | 124300 | 885706845 | 4465 | 4470 | 4470 | 4465 | 18 |
| 355 | 20250218 | 124200 | 885626460 | 4465 | 4460 | 4465 | 4460 | 95 |
| 356 | 20250218 | 124100 | 885202400 | 4460 | 4470 | 4470 | 4460 | 31 |
| 357 | 20250218 | 124000 | 885064110 | 4460 | 4465 | 4465 | 4460 | 44 |
| 358 | 20250218 | 123900 | 884867820 | 4465 | 4465 | 4465 | 4465 | 129 |
| 359 | 20250218 | 123800 | 884291835 | 4460 | 4465 | 4475 | 4460 | 442 |
| 360 | 20250218 | 123700 | 882318725 | 4465 | 4465 | 4465 | 4465 | 2 |
| 361 | 20250218 | 123600 | 882309795 | 4465 | 4475 | 4475 | 4465 | 20 |
| 362 | 20250218 | 123500 | 882220465 | 4475 | 4475 | 4475 | 4475 | 4 |
| 363 | 20250218 | 123400 | 882202565 | 4455 | 4455 | 4455 | 4455 | 64 |
| 364 | 20250218 | 123300 | 881917445 | 4480 | 4475 | 4480 | 4455 | 2705 |
| 365 | 20250218 | 123200 | 869835420 | 4470 | 4475 | 4475 | 4470 | 404 |
| 366 | 20250218 | 123100 | 868029020 | 4465 | 4465 | 4475 | 4465 | 410 |
| 367 | 20250218 | 123000 | 866194730 | 4470 | 4470 | 4475 | 4470 | 339 |
| 368 | 20250218 | 122900 | 864678675 | 4465 | 4465 | 4475 | 4465 | 18 |
| 369 | 20250218 | 122800 | 864598275 | 4465 | 4475 | 4475 | 4465 | 197 |
| 370 | 20250218 | 122700 | 863717945 | 4475 | 4465 | 4475 | 4465 | 492 |
| 371 | 20250218 | 122600 | 861518045 | 4470 | 4470 | 4470 | 4470 | 8 |
| 372 | 20250218 | 122500 | 861482285 | 4470 | 4470 | 4470 | 4470 | 2 |
| 373 | 20250218 | 122400 | 861473345 | 4460 | 4465 | 4470 | 4460 | 633 |
| 374 | 20250218 | 122300 | 858646220 | 4465 | 4465 | 4465 | 4465 | 1 |
| 375 | 20250218 | 122200 | 858641755 | 4465 | 4460 | 4465 | 4460 | 1010 |
| 376 | 20250218 | 122100 | 854132930 | 4465 | 4465 | 4465 | 4465 | 3 |
| 377 | 20250218 | 122000 | 854119535 | 4465 | 4460 | 4465 | 4460 | 23 |
| 378 | 20250218 | 121900 | 854016895 | 4460 | 4460 | 4460 | 4455 | 156 |
| 379 | 20250218 | 121800 | 853321140 | 4455 | 4455 | 4455 | 4455 | 3 |
| 380 | 20250218 | 121700 | 853307775 | 4455 | 4460 | 4460 | 4455 | 16 |
| 381 | 20250218 | 121600 | 853236470 | 4455 | 4455 | 4455 | 4455 | 0 |
| 382 | 20250218 | 121500 | 853236470 | 4455 | 4455 | 4465 | 4455 | 166 |
| 383 | 20250218 | 121400 | 852495715 | 4465 | 4465 | 4465 | 4465 | 2 |
| 384 | 20250218 | 121300 | 852486785 | 4455 | 4460 | 4460 | 4455 | 244 |
| 385 | 20250218 | 121200 | 851398725 | 4465 | 4465 | 4465 | 4465 | 3 |
| 386 | 20250218 | 121100 | 851385330 | 4460 | 4460 | 4460 | 4460 | 0 |
| 387 | 20250218 | 121000 | 851385330 | 4460 | 4460 | 4460 | 4460 | 31 |
| 388 | 20250218 | 120900 | 851247070 | 4460 | 4460 | 4460 | 4455 | 147 |
| 389 | 20250218 | 120800 | 850591580 | 4460 | 4465 | 4465 | 4455 | 660 |
| 390 | 20250218 | 120700 | 847647770 | 4465 | 4465 | 4465 | 4455 | 307 |
| 391 | 20250218 | 120600 | 846277425 | 4455 | 4455 | 4455 | 4455 | 11 |
| 392 | 20250218 | 120500 | 846228420 | 4465 | 4465 | 4465 | 4465 | 3 |
| 393 | 20250218 | 120400 | 846215025 | 4465 | 4460 | 4465 | 4460 | 7 |
| 394 | 20250218 | 120300 | 846183775 | 4450 | 4460 | 4460 | 4450 | 528 |
| 395 | 20250218 | 120200 | 843829835 | 4455 | 4450 | 4455 | 4450 | 211 |
| 396 | 20250218 | 120100 | 842889990 | 4450 | 4450 | 4450 | 4450 | 46 |
| 397 | 20250218 | 120000 | 842685290 | 4460 | 4460 | 4460 | 4450 | 177 |
| 398 | 20250218 | 115900 | 841896310 | 4450 | 4450 | 4450 | 4450 | 63 |
| 399 | 20250218 | 115800 | 841615960 | 4460 | 4460 | 4460 | 4450 | 247 |
| 400 | 20250218 | 115700 | 840514780 | 4460 | 4450 | 4460 | 4450 | 744 |
| 401 | 20250218 | 115600 | 837203950 | 4450 | 4450 | 4450 | 4450 | 14 |
| 402 | 20250218 | 115500 | 837141650 | 4465 | 4450 | 4465 | 4450 | 147 |
| 403 | 20250218 | 115400 | 836487185 | 4450 | 4450 | 4450 | 4450 | 12 |
| 404 | 20250218 | 115300 | 836433785 | 4450 | 4455 | 4465 | 4450 | 177 |
| 405 | 20250218 | 115200 | 835644880 | 4455 | 4460 | 4460 | 4455 | 168 |
| 406 | 20250218 | 115100 | 834895785 | 4455 | 4465 | 4465 | 4455 | 12 |
| 407 | 20250218 | 115000 | 834842315 | 4460 | 4450 | 4460 | 4450 | 4 |
| 408 | 20250218 | 114900 | 834824485 | 4450 | 4465 | 4465 | 4450 | 865 |
| 409 | 20250218 | 114800 | 830971065 | 4465 | 4465 | 4465 | 4465 | 2 |
| 410 | 20250218 | 114700 | 830962135 | 4455 | 4460 | 4460 | 4455 | 174 |
| 411 | 20250218 | 114600 | 830186330 | 4460 | 4460 | 4460 | 4460 | 9 |
| 412 | 20250218 | 114500 | 830146190 | 4465 | 4465 | 4465 | 4465 | 3 |
| 413 | 20250218 | 114400 | 830132795 | 4450 | 4465 | 4465 | 4450 | 1832 |
| 414 | 20250218 | 114300 | 821956395 | 4465 | 4465 | 4465 | 4465 | 2 |
| 415 | 20250218 | 114200 | 821947465 | 4450 | 4460 | 4465 | 4450 | 1724 |
| 416 | 20250218 | 114100 | 814261990 | 4450 | 4460 | 4460 | 4450 | 253 |
| 417 | 20250218 | 114000 | 813134160 | 4460 | 4460 | 4460 | 4445 | 22 |
| 418 | 20250218 | 113900 | 813036205 | 4460 | 4460 | 4460 | 4445 | 177 |
| 419 | 20250218 | 113800 | 812247490 | 4460 | 4450 | 4460 | 4445 | 420 |
| 420 | 20250218 | 113700 | 810376705 | 4445 | 4445 | 4455 | 4440 | 5953 |
| 421 | 20250218 | 113600 | 783911780 | 4440 | 4440 | 4445 | 4440 | 203 |
| 422 | 20250218 | 113500 | 783009690 | 4440 | 4440 | 4445 | 4440 | 14 |
| 423 | 20250218 | 113400 | 782947525 | 4440 | 4445 | 4445 | 4440 | 86 |
| 424 | 20250218 | 113300 | 782565535 | 4445 | 4440 | 4445 | 4440 | 25 |
| 425 | 20250218 | 113200 | 782454515 | 4445 | 4445 | 4445 | 4445 | 6 |
| 426 | 20250218 | 113100 | 782427845 | 4445 | 4445 | 4445 | 4445 | 74 |
| 427 | 20250218 | 113000 | 782098915 | 4440 | 4445 | 4445 | 4440 | 570 |
| 428 | 20250218 | 112900 | 779567140 | 4440 | 4445 | 4445 | 4440 | 3 |
| 429 | 20250218 | 112800 | 779553810 | 4440 | 4445 | 4445 | 4440 | 98 |
| 430 | 20250218 | 112700 | 779118405 | 4440 | 4440 | 4440 | 4435 | 435 |
| 431 | 20250218 | 112600 | 777187365 | 4440 | 4440 | 4440 | 4435 | 468 |
| 432 | 20250218 | 112500 | 775109735 | 4440 | 4440 | 4440 | 4440 | 41 |
| 433 | 20250218 | 112400 | 774927695 | 4430 | 4435 | 4435 | 4430 | 441 |
| 434 | 20250218 | 112300 | 772972280 | 4435 | 4435 | 4435 | 4430 | 14 |
| 435 | 20250218 | 112200 | 772910250 | 4435 | 4430 | 4435 | 4430 | 7 |
| 436 | 20250218 | 112100 | 772879210 | 4440 | 4435 | 4440 | 4430 | 505 |
| 437 | 20250218 | 112000 | 770640665 | 4440 | 4440 | 4440 | 4440 | 190 |
| 438 | 20250218 | 111900 | 769797065 | 4435 | 4430 | 4440 | 4430 | 448 |
| 439 | 20250218 | 111800 | 767809295 | 4440 | 4440 | 4440 | 4435 | 260 |
| 440 | 20250218 | 111700 | 766654920 | 4430 | 4435 | 4440 | 4430 | 711 |
| 441 | 20250218 | 111600 | 763499205 | 4430 | 4445 | 4445 | 4430 | 534 |
| 442 | 20250218 | 111500 | 761129925 | 4440 | 4435 | 4440 | 4435 | 72 |
| 443 | 20250218 | 111400 | 760810400 | 4440 | 4430 | 4440 | 4430 | 39 |
| 444 | 20250218 | 111300 | 760637350 | 4430 | 4430 | 4430 | 4430 | 6 |
| 445 | 20250218 | 111200 | 760610770 | 4430 | 4435 | 4440 | 4430 | 233 |
| 446 | 20250218 | 111100 | 759577085 | 4440 | 4440 | 4440 | 4440 | 159 |
| 447 | 20250218 | 111000 | 758871125 | 4440 | 4440 | 4440 | 4440 | 1 |
| 448 | 20250218 | 110900 | 758866685 | 4440 | 4430 | 4440 | 4425 | 5373 |
| 449 | 20250218 | 110800 | 735065085 | 4425 | 4425 | 4425 | 4425 | 10 |
| 450 | 20250218 | 110700 | 735020835 | 4425 | 4430 | 4430 | 4425 | 123 |
| 451 | 20250218 | 110600 | 734476505 | 4430 | 4430 | 4430 | 4425 | 489 |
| 452 | 20250218 | 110500 | 732312335 | 4430 | 4430 | 4430 | 4425 | 16 |
| 453 | 20250218 | 110400 | 732241505 | 4420 | 4425 | 4425 | 4420 | 247 |
| 454 | 20250218 | 110300 | 731149185 | 4425 | 4420 | 4425 | 4420 | 769 |
| 455 | 20250218 | 110200 | 727750125 | 4425 | 4425 | 4425 | 4425 | 37 |
| 456 | 20250218 | 110100 | 727586400 | 4430 | 4430 | 4430 | 4430 | 52 |
| 457 | 20250218 | 110000 | 727356040 | 4420 | 4430 | 4430 | 4420 | 2480 |
| 458 | 20250218 | 105900 | 716384090 | 4425 | 4430 | 4430 | 4425 | 271 |
| 459 | 20250218 | 105800 | 715183910 | 4420 | 4430 | 4430 | 4420 | 150 |
| 460 | 20250218 | 105700 | 714520010 | 4430 | 4430 | 4430 | 4430 | 27 |
| 461 | 20250218 | 105600 | 714400400 | 4420 | 4420 | 4420 | 4420 | 1 |
| 462 | 20250218 | 105500 | 714395980 | 4430 | 4430 | 4430 | 4430 | 14 |
| 463 | 20250218 | 105400 | 714333960 | 4420 | 4420 | 4425 | 4415 | 544 |
| 464 | 20250218 | 105300 | 711929055 | 4420 | 4415 | 4420 | 4415 | 663 |
| 465 | 20250218 | 105200 | 708999155 | 4420 | 4425 | 4425 | 4415 | 280 |
| 466 | 20250218 | 105100 | 707762240 | 4415 | 4425 | 4425 | 4415 | 1940 |
| 467 | 20250218 | 105000 | 699189305 | 4425 | 4425 | 4425 | 4420 | 156 |
| 468 | 20250218 | 104900 | 698499375 | 4425 | 4425 | 4425 | 4425 | 1 |
| 469 | 20250218 | 104800 | 698494950 | 4425 | 4425 | 4425 | 4425 | 278 |
| 470 | 20250218 | 104700 | 697264800 | 4425 | 4425 | 4425 | 4425 | 6 |
| 471 | 20250218 | 104600 | 697238250 | 4420 | 4420 | 4425 | 4420 | 334 |
| 472 | 20250218 | 104500 | 695761860 | 4420 | 4425 | 4425 | 4420 | 2094 |
| 473 | 20250218 | 104400 | 686497095 | 4425 | 4425 | 4425 | 4425 | 0 |
| 474 | 20250218 | 104300 | 686497095 | 4425 | 4420 | 4425 | 4420 | 159 |
| 475 | 20250218 | 104200 | 685794225 | 4420 | 4420 | 4420 | 4420 | 0 |
| 476 | 20250218 | 104100 | 685794225 | 4420 | 4420 | 4420 | 4415 | 57 |
| 477 | 20250218 | 104000 | 685542450 | 4425 | 4420 | 4425 | 4420 | 642 |
| 478 | 20250218 | 103900 | 682704745 | 4420 | 4420 | 4420 | 4420 | 3 |
| 479 | 20250218 | 103800 | 682691485 | 4420 | 4420 | 4420 | 4420 | 398 |
| 480 | 20250218 | 103700 | 680932325 | 4420 | 4420 | 4420 | 4420 | 121 |
| 481 | 20250218 | 103600 | 680397505 | 4420 | 4425 | 4425 | 4420 | 7 |
| 482 | 20250218 | 103500 | 680366550 | 4420 | 4420 | 4420 | 4420 | 777 |
| 483 | 20250218 | 103400 | 676932210 | 4420 | 4420 | 4420 | 4420 | 1000 |
| 484 | 20250218 | 103300 | 672512210 | 4425 | 4420 | 4425 | 4415 | 1754 |
| 485 | 20250218 | 103200 | 664761730 | 4420 | 4420 | 4420 | 4420 | 1265 |
| 486 | 20250218 | 103100 | 659170430 | 4420 | 4420 | 4425 | 4420 | 299 |
| 487 | 20250218 | 103000 | 657848840 | 4425 | 4420 | 4425 | 4420 | 768 |
| 488 | 20250218 | 102900 | 654454270 | 4415 | 4420 | 4420 | 4415 | 1332 |
| 489 | 20250218 | 102800 | 648568025 | 4425 | 4420 | 4425 | 4420 | 99 |
| 490 | 20250218 | 102700 | 648130430 | 4425 | 4425 | 4425 | 4425 | 2 |
| 491 | 20250218 | 102600 | 648121580 | 4420 | 4420 | 4430 | 4420 | 6180 |
| 492 | 20250218 | 102500 | 620777950 | 4420 | 4420 | 4420 | 4420 | 286 |
| 493 | 20250218 | 102400 | 619513830 | 4420 | 4420 | 4420 | 4415 | 925 |
| 494 | 20250218 | 102300 | 615426580 | 4420 | 4420 | 4420 | 4415 | 1033 |
| 495 | 20250218 | 102200 | 610860725 | 4420 | 4420 | 4420 | 4410 | 2691 |
| 496 | 20250218 | 102100 | 598979910 | 4420 | 4420 | 4420 | 4415 | 281 |
| 497 | 20250218 | 102000 | 597738800 | 4415 | 4415 | 4420 | 4415 | 369 |
| 498 | 20250218 | 101900 | 596109355 | 4415 | 4420 | 4425 | 4415 | 4190 |
| 499 | 20250218 | 101800 | 577594665 | 4425 | 4425 | 4425 | 4425 | 320 |
| 500 | 20250218 | 101700 | 576178665 | 4425 | 4425 | 4430 | 4420 | 7256 |
| 501 | 20250218 | 101600 | 544074695 | 4435 | 4430 | 4435 | 4430 | 599 |
| 502 | 20250218 | 101500 | 541421060 | 4430 | 4435 | 4435 | 4430 | 193 |
| 503 | 20250218 | 101400 | 540566035 | 4435 | 4430 | 4435 | 4430 | 291 |
| 504 | 20250218 | 101300 | 539276890 | 4430 | 4430 | 4430 | 4425 | 847 |
| 505 | 20250218 | 101200 | 535526295 | 4430 | 4425 | 4435 | 4425 | 709 |
| 506 | 20250218 | 101100 | 532388915 | 4425 | 4425 | 4435 | 4425 | 2717 |
| 507 | 20250218 | 101000 | 520356190 | 4430 | 4430 | 4435 | 4430 | 1945 |
| 508 | 20250218 | 100900 | 511739835 | 4430 | 4435 | 4440 | 4430 | 3150 |
| 509 | 20250218 | 100800 | 497780570 | 4435 | 4435 | 4435 | 4435 | 784 |
| 510 | 20250218 | 100700 | 494303530 | 4435 | 4430 | 4440 | 4430 | 642 |
| 511 | 20250218 | 100600 | 491456265 | 4430 | 4435 | 4440 | 4430 | 1238 |
| 512 | 20250218 | 100500 | 485965875 | 4430 | 4435 | 4440 | 4430 | 377 |
| 513 | 20250218 | 100400 | 484294405 | 4440 | 4435 | 4440 | 4435 | 335 |
| 514 | 20250218 | 100300 | 482808665 | 4435 | 4435 | 4435 | 4435 | 3244 |
| 515 | 20250218 | 100200 | 468421525 | 4435 | 4435 | 4440 | 4435 | 5380 |
| 516 | 20250218 | 100100 | 444535775 | 4440 | 4435 | 4445 | 4435 | 445 |
| 517 | 20250218 | 100000 | 442561350 | 4435 | 4450 | 4450 | 4435 | 4773 |
| 518 | 20250218 | 095900 | 421357865 | 4445 | 4455 | 4455 | 4445 | 2859 |
| 519 | 20250218 | 095800 | 408641415 | 4455 | 4450 | 4455 | 4450 | 502 |
| 520 | 20250218 | 095700 | 406407505 | 4455 | 4450 | 4455 | 4450 | 457 |
| 521 | 20250218 | 095600 | 404373790 | 4450 | 4450 | 4450 | 4445 | 9809 |
| 522 | 20250218 | 095500 | 360740610 | 4450 | 4460 | 4460 | 4450 | 13448 |
| 523 | 20250218 | 095400 | 300813995 | 4460 | 4465 | 4465 | 4460 | 545 |
| 524 | 20250218 | 095300 | 298383195 | 4465 | 4465 | 4465 | 4465 | 1 |
| 525 | 20250218 | 095200 | 298378730 | 4465 | 4460 | 4465 | 4460 | 332 |
| 526 | 20250218 | 095100 | 296896465 | 4460 | 4465 | 4465 | 4460 | 568 |
| 527 | 20250218 | 095000 | 294360720 | 4470 | 4460 | 4470 | 4460 | 67 |
| 528 | 20250218 | 094900 | 294061835 | 4460 | 4470 | 4470 | 4460 | 1787 |
| 529 | 20250218 | 094800 | 286086460 | 4475 | 4470 | 4475 | 4470 | 123 |
| 530 | 20250218 | 094700 | 285536635 | 4475 | 4475 | 4475 | 4475 | 4 |
| 531 | 20250218 | 094600 | 285518735 | 4475 | 4475 | 4475 | 4475 | 0 |
| 532 | 20250218 | 094500 | 285518735 | 4475 | 4465 | 4475 | 4465 | 3492 |
| 533 | 20250218 | 094400 | 269909640 | 4465 | 4465 | 4465 | 4460 | 2889 |
| 534 | 20250218 | 094300 | 257010625 | 4465 | 4460 | 4465 | 4460 | 213 |
| 535 | 20250218 | 094200 | 256059635 | 4465 | 4465 | 4465 | 4465 | 0 |
| 536 | 20250218 | 094100 | 256059635 | 4465 | 4465 | 4465 | 4465 | 1 |
| 537 | 20250218 | 094000 | 256055170 | 4470 | 4460 | 4470 | 4460 | 844 |
| 538 | 20250218 | 093900 | 252290065 | 4460 | 4460 | 4460 | 4460 | 31 |
| 539 | 20250218 | 093800 | 252151805 | 4465 | 4470 | 4470 | 4460 | 106 |
| 540 | 20250218 | 093700 | 251678710 | 4470 | 4470 | 4470 | 4465 | 363 |
| 541 | 20250218 | 093600 | 250057835 | 4470 | 4470 | 4470 | 4465 | 341 |
| 542 | 20250218 | 093500 | 248535240 | 4465 | 4465 | 4465 | 4465 | 232 |
| 543 | 20250218 | 093400 | 247499360 | 4465 | 4460 | 4465 | 4460 | 468 |
| 544 | 20250218 | 093300 | 245412040 | 4465 | 4455 | 4470 | 4455 | 419 |
| 545 | 20250218 | 093200 | 243544785 | 4455 | 4465 | 4465 | 4455 | 5048 |
| 546 | 20250218 | 093100 | 221025915 | 4470 | 4465 | 4470 | 4460 | 315 |
| 547 | 20250218 | 093000 | 219620205 | 4460 | 4460 | 4465 | 4460 | 1286 |
| 548 | 20250218 | 092900 | 213884640 | 4460 | 4470 | 4470 | 4460 | 5367 |
| 549 | 20250218 | 092800 | 189931005 | 4470 | 4470 | 4485 | 4470 | 2459 |
| 550 | 20250218 | 092700 | 178931325 | 4475 | 4475 | 4480 | 4470 | 1436 |
| 551 | 20250218 | 092600 | 172509035 | 4475 | 4475 | 4480 | 4475 | 1164 |
| 552 | 20250218 | 092500 | 167300120 | 4480 | 4480 | 4480 | 4480 | 1363 |
| 553 | 20250218 | 092400 | 161193880 | 4480 | 4485 | 4485 | 4480 | 4 |
| 554 | 20250218 | 092300 | 161175945 | 4480 | 4485 | 4485 | 4480 | 168 |
| 555 | 20250218 | 092200 | 160422650 | 4490 | 4480 | 4490 | 4480 | 1096 |
| 556 | 20250218 | 092100 | 155506945 | 4480 | 4480 | 4485 | 4480 | 101 |
| 557 | 20250218 | 092000 | 155054445 | 4490 | 4485 | 4490 | 4480 | 72 |
| 558 | 20250218 | 091900 | 154731225 | 4490 | 4480 | 4490 | 4475 | 4039 |
| 559 | 20250218 | 091800 | 136636410 | 4480 | 4485 | 4490 | 4480 | 5005 |
| 560 | 20250218 | 091700 | 114208990 | 4490 | 4490 | 4490 | 4485 | 1371 |
| 561 | 20250218 | 091600 | 108059570 | 4490 | 4485 | 4490 | 4480 | 1078 |
| 562 | 20250218 | 091500 | 103226630 | 4490 | 4490 | 4490 | 4485 | 177 |
| 563 | 20250218 | 091400 | 102432120 | 4495 | 4485 | 4495 | 4480 | 535 |
| 564 | 20250218 | 091300 | 100030595 | 4485 | 4495 | 4495 | 4485 | 555 |
| 565 | 20250218 | 091200 | 97540140 | 4495 | 4500 | 4500 | 4485 | 199 |
| 566 | 20250218 | 091100 | 96646120 | 4500 | 4505 | 4505 | 4480 | 28 |
| 567 | 20250218 | 091000 | 96520195 | 4505 | 4490 | 4505 | 4480 | 2356 |
| 568 | 20250218 | 090900 | 85931770 | 4490 | 4490 | 4505 | 4490 | 947 |
| 569 | 20250218 | 090800 | 81671370 | 4505 | 4515 | 4515 | 4500 | 3027 |
| 570 | 20250218 | 090700 | 68042500 | 4505 | 4495 | 4510 | 4495 | 5113 |
| 571 | 20250218 | 090600 | 45007470 | 4480 | 4490 | 4490 | 4480 | 1245 |
| 572 | 20250218 | 090500 | 39427930 | 4480 | 4485 | 4485 | 4480 | 485 |
| 573 | 20250218 | 090400 | 37253015 | 4495 | 4480 | 4495 | 4480 | 287 |
| 574 | 20250218 | 090300 | 35965715 | 4480 | 4480 | 4485 | 4480 | 284 |
| 575 | 20250218 | 090200 | 34693130 | 4480 | 4480 | 4485 | 4475 | 2413 |
| 576 | 20250218 | 090100 | 23888020 | 4480 | 4500 | 4500 | 4480 | 98 |
| 577 | 20250218 | 090000 | 23447860 | 4485 | 4490 | 4500 | 4480 | 5021 |