28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 23380 |
| 3 | 20250218 | 183400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20250218 | 183300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20250218 | 183200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20250218 | 183100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20250218 | 183000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20250218 | 182900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20250218 | 182800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20250218 | 182700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20250218 | 182600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20250218 | 182500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20250218 | 182400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20250218 | 182300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20250218 | 182200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20250218 | 182100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20250218 | 182000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20250218 | 181900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20250218 | 181800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20250218 | 181700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20250218 | 181600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20250218 | 181500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20250218 | 181400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20250218 | 181300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20250218 | 181200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20250218 | 181100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20250218 | 181000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20250218 | 180900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20250218 | 180800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20250218 | 180700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20250218 | 180600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20250218 | 180500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 23380 |
| 33 | 20250218 | 180400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20250218 | 180300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20250218 | 180200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20250218 | 180100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20250218 | 180000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20250218 | 175900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20250218 | 175800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20250218 | 175700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20250218 | 175600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20250218 | 175500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20250218 | 175400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20250218 | 175300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20250218 | 175200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20250218 | 175100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20250218 | 175000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20250218 | 174900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20250218 | 174800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20250218 | 174700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20250218 | 174600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20250218 | 174500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20250218 | 174400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20250218 | 174300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20250218 | 174200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20250218 | 174100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20250218 | 174000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20250218 | 173900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20250218 | 173800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20250218 | 173700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20250218 | 173600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20250218 | 173500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 23380 |
| 63 | 20250218 | 173400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20250218 | 173300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20250218 | 173200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20250218 | 173100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20250218 | 173000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20250218 | 172900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20250218 | 172800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20250218 | 172700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20250218 | 172600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20250218 | 172500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20250218 | 172400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20250218 | 172300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20250218 | 172200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20250218 | 172100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20250218 | 172000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20250218 | 171900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20250218 | 171800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20250218 | 171700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20250218 | 171600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20250218 | 171500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20250218 | 171400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20250218 | 171300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20250218 | 171200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20250218 | 171100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20250218 | 171000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20250218 | 170900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20250218 | 170800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20250218 | 170700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20250218 | 170600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20250218 | 170500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 23380 |
| 93 | 20250218 | 170400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20250218 | 170300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20250218 | 170200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20250218 | 170100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20250218 | 170000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20250218 | 165900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20250218 | 165800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20250218 | 165700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20250218 | 165600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20250218 | 165500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20250218 | 165400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20250218 | 165300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20250218 | 165200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20250218 | 165100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20250218 | 165000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20250218 | 164900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20250218 | 164800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20250218 | 164700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20250218 | 164600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20250218 | 164500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20250218 | 164400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20250218 | 164300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20250218 | 164200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20250218 | 164100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20250218 | 164000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20250218 | 163900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20250218 | 163800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20250218 | 163700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20250218 | 163600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20250218 | 163500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 23380 |
| 123 | 20250218 | 163400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20250218 | 163300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20250218 | 163200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20250218 | 163100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20250218 | 163000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20250218 | 162900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20250218 | 162800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20250218 | 162700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20250218 | 162600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20250218 | 162500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20250218 | 162400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20250218 | 162300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20250218 | 162200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20250218 | 162100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20250218 | 162000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20250218 | 161900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20250218 | 161800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20250218 | 161700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20250218 | 161600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20250218 | 161500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20250218 | 161400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20250218 | 161300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20250218 | 161200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20250218 | 161100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20250218 | 161000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20250218 | 160900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20250218 | 160800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20250218 | 160700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20250218 | 160600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20250218 | 160500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 23380 |
| 153 | 20250218 | 160400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20250218 | 160300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20250218 | 160200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20250218 | 160100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20250218 | 160000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20250218 | 155900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20250218 | 155800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20250218 | 155700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20250218 | 155600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20250218 | 155500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20250218 | 155400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20250218 | 155300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20250218 | 155200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20250218 | 155100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20250218 | 155000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20250218 | 154900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20250218 | 154800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20250218 | 154700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20250218 | 154600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20250218 | 154500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20250218 | 154400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20250218 | 154300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20250218 | 154200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20250218 | 154100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20250218 | 154000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20250218 | 153900 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20250218 | 153800 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20250218 | 153700 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20250218 | 153600 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20250218 | 153500 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 23380 |
| 183 | 20250218 | 153400 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20250218 | 153300 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20250218 | 153200 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20250218 | 153100 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20250218 | 153000 | 1218695865 | 2260 | 2260 | 2260 | 2260 | 23380 |
| 188 | 20250218 | 152900 | 1165857065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 189 | 20250218 | 152800 | 1165857065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 190 | 20250218 | 152700 | 1165857065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 191 | 20250218 | 152600 | 1165857065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 192 | 20250218 | 152500 | 1165857065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 193 | 20250218 | 152400 | 1165857065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 194 | 20250218 | 152300 | 1165857065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 195 | 20250218 | 152200 | 1165857065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 196 | 20250218 | 152100 | 1165857065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 197 | 20250218 | 152000 | 1165857065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 198 | 20250218 | 151900 | 1165857065 | 2255 | 2250 | 2255 | 2250 | 1466 |
| 199 | 20250218 | 151800 | 1162555490 | 2255 | 2255 | 2255 | 2250 | 3637 |
| 200 | 20250218 | 151700 | 1154364520 | 2255 | 2255 | 2255 | 2250 | 211 |
| 201 | 20250218 | 151600 | 1153888720 | 2250 | 2255 | 2255 | 2250 | 748 |
| 202 | 20250218 | 151500 | 1152202080 | 2255 | 2255 | 2255 | 2255 | 446 |
| 203 | 20250218 | 151400 | 1151196350 | 2255 | 2255 | 2255 | 2250 | 6977 |
| 204 | 20250218 | 151300 | 1135463405 | 2255 | 2245 | 2255 | 2245 | 4196 |
| 205 | 20250218 | 151200 | 1126024100 | 2245 | 2245 | 2250 | 2245 | 2829 |
| 206 | 20250218 | 151100 | 1119671400 | 2250 | 2245 | 2250 | 2240 | 2915 |
| 207 | 20250218 | 151000 | 1113130210 | 2245 | 2250 | 2250 | 2245 | 2109 |
| 208 | 20250218 | 150900 | 1108395450 | 2250 | 2250 | 2250 | 2250 | 1 |
| 209 | 20250218 | 150800 | 1108393200 | 2245 | 2245 | 2245 | 2245 | 1001 |
| 210 | 20250218 | 150700 | 1106145955 | 2250 | 2250 | 2250 | 2250 | 0 |
| 211 | 20250218 | 150600 | 1106145955 | 2250 | 2245 | 2250 | 2245 | 1711 |
| 212 | 20250218 | 150500 | 1102299205 | 2245 | 2245 | 2245 | 2245 | 676 |
| 213 | 20250218 | 150400 | 1100781585 | 2250 | 2250 | 2250 | 2245 | 369 |
| 214 | 20250218 | 150300 | 1099952920 | 2250 | 2245 | 2250 | 2240 | 2921 |
| 215 | 20250218 | 150200 | 1093396630 | 2250 | 2250 | 2250 | 2250 | 400 |
| 216 | 20250218 | 150100 | 1092496630 | 2250 | 2250 | 2250 | 2245 | 12652 |
| 217 | 20250218 | 150000 | 1064082410 | 2255 | 2250 | 2255 | 2250 | 191 |
| 218 | 20250218 | 145900 | 1063652455 | 2255 | 2255 | 2255 | 2250 | 518 |
| 219 | 20250218 | 145800 | 1062484445 | 2250 | 2250 | 2250 | 2250 | 5100 |
| 220 | 20250218 | 145700 | 1051009445 | 2255 | 2255 | 2255 | 2255 | 2 |
| 221 | 20250218 | 145600 | 1051004935 | 2250 | 2250 | 2250 | 2250 | 15 |
| 222 | 20250218 | 145500 | 1050971185 | 2255 | 2255 | 2255 | 2255 | 130 |
| 223 | 20250218 | 145400 | 1050678035 | 2255 | 2250 | 2255 | 2250 | 506 |
| 224 | 20250218 | 145300 | 1049538840 | 2250 | 2255 | 2255 | 2245 | 505 |
| 225 | 20250218 | 145200 | 1048402455 | 2255 | 2250 | 2255 | 2250 | 5600 |
| 226 | 20250218 | 145100 | 1035797585 | 2250 | 2250 | 2250 | 2250 | 291 |
| 227 | 20250218 | 145000 | 1035142835 | 2250 | 2250 | 2250 | 2245 | 62 |
| 228 | 20250218 | 144900 | 1035003535 | 2250 | 2250 | 2250 | 2250 | 30 |
| 229 | 20250218 | 144800 | 1034936035 | 2245 | 2245 | 2245 | 2240 | 5038 |
| 230 | 20250218 | 144700 | 1023625745 | 2245 | 2245 | 2245 | 2245 | 50 |
| 231 | 20250218 | 144600 | 1023513495 | 2245 | 2245 | 2245 | 2245 | 500 |
| 232 | 20250218 | 144500 | 1022390995 | 2245 | 2245 | 2245 | 2245 | 1372 |
| 233 | 20250218 | 144400 | 1019310855 | 2245 | 2245 | 2245 | 2245 | 30 |
| 234 | 20250218 | 144300 | 1019243505 | 2245 | 2245 | 2245 | 2245 | 5 |
| 235 | 20250218 | 144200 | 1019232280 | 2250 | 2250 | 2250 | 2250 | 0 |
| 236 | 20250218 | 144100 | 1019232280 | 2250 | 2250 | 2250 | 2245 | 280 |
| 237 | 20250218 | 144000 | 1018603665 | 2240 | 2240 | 2240 | 2240 | 0 |
| 238 | 20250218 | 143900 | 1018603665 | 2240 | 2245 | 2245 | 2240 | 1001 |
| 239 | 20250218 | 143800 | 1016356425 | 2245 | 2245 | 2245 | 2245 | 10 |
| 240 | 20250218 | 143700 | 1016333975 | 2245 | 2245 | 2245 | 2245 | 3941 |
| 241 | 20250218 | 143600 | 1007486430 | 2245 | 2245 | 2245 | 2245 | 35 |
| 242 | 20250218 | 143500 | 1007407855 | 2245 | 2250 | 2250 | 2245 | 50 |
| 243 | 20250218 | 143400 | 1007295470 | 2245 | 2245 | 2245 | 2240 | 6677 |
| 244 | 20250218 | 143300 | 992305895 | 2250 | 2250 | 2250 | 2250 | 100 |
| 245 | 20250218 | 143200 | 992080895 | 2245 | 2245 | 2245 | 2245 | 203 |
| 246 | 20250218 | 143100 | 991625160 | 2245 | 2245 | 2245 | 2245 | 55 |
| 247 | 20250218 | 143000 | 991501685 | 2245 | 2245 | 2245 | 2245 | 0 |
| 248 | 20250218 | 142900 | 991501685 | 2245 | 2245 | 2245 | 2245 | 0 |
| 249 | 20250218 | 142800 | 991501685 | 2245 | 2245 | 2245 | 2245 | 80 |
| 250 | 20250218 | 142700 | 991322085 | 2245 | 2245 | 2245 | 2245 | 2000 |
| 251 | 20250218 | 142600 | 986832085 | 2250 | 2250 | 2250 | 2250 | 8 |
| 252 | 20250218 | 142500 | 986814085 | 2245 | 2245 | 2245 | 2245 | 600 |
| 253 | 20250218 | 142400 | 985467085 | 2245 | 2245 | 2245 | 2245 | 4 |
| 254 | 20250218 | 142300 | 985458105 | 2245 | 2245 | 2245 | 2245 | 42 |
| 255 | 20250218 | 142200 | 985363815 | 2245 | 2245 | 2245 | 2245 | 2140 |
| 256 | 20250218 | 142100 | 980559515 | 2250 | 2250 | 2250 | 2250 | 68 |
| 257 | 20250218 | 142000 | 980406515 | 2245 | 2245 | 2245 | 2245 | 1 |
| 258 | 20250218 | 141900 | 980404270 | 2245 | 2245 | 2245 | 2245 | 2816 |
| 259 | 20250218 | 141800 | 974082350 | 2245 | 2245 | 2245 | 2240 | 4015 |
| 260 | 20250218 | 141700 | 965075610 | 2245 | 2245 | 2245 | 2245 | 1387 |
| 261 | 20250218 | 141600 | 961961795 | 2240 | 2240 | 2240 | 2240 | 1 |
| 262 | 20250218 | 141500 | 961959555 | 2240 | 2245 | 2245 | 2240 | 387 |
| 263 | 20250218 | 141400 | 961092240 | 2245 | 2240 | 2245 | 2240 | 3115 |
| 264 | 20250218 | 141300 | 954114635 | 2240 | 2245 | 2245 | 2240 | 33 |
| 265 | 20250218 | 141200 | 954040700 | 2245 | 2245 | 2245 | 2245 | 100 |
| 266 | 20250218 | 141100 | 953816200 | 2245 | 2245 | 2245 | 2245 | 0 |
| 267 | 20250218 | 141000 | 953816200 | 2245 | 2245 | 2245 | 2245 | 1 |
| 268 | 20250218 | 140900 | 953813955 | 2245 | 2245 | 2245 | 2245 | 1 |
| 269 | 20250218 | 140800 | 953811710 | 2245 | 2240 | 2245 | 2240 | 173 |
| 270 | 20250218 | 140700 | 953424185 | 2240 | 2240 | 2240 | 2240 | 0 |
| 271 | 20250218 | 140600 | 953424185 | 2240 | 2240 | 2240 | 2240 | 100 |
| 272 | 20250218 | 140500 | 953200185 | 2240 | 2240 | 2240 | 2240 | 453 |
| 273 | 20250218 | 140400 | 952185465 | 2235 | 2235 | 2235 | 2235 | 181 |
| 274 | 20250218 | 140300 | 951780930 | 2240 | 2240 | 2240 | 2240 | 110 |
| 275 | 20250218 | 140200 | 951534530 | 2240 | 2240 | 2240 | 2240 | 200 |
| 276 | 20250218 | 140100 | 951086530 | 2240 | 2240 | 2240 | 2240 | 1000 |
| 277 | 20250218 | 140000 | 948846530 | 2235 | 2245 | 2245 | 2235 | 313 |
| 278 | 20250218 | 135900 | 948146135 | 2245 | 2245 | 2245 | 2245 | 23 |
| 279 | 20250218 | 135800 | 948094500 | 2245 | 2245 | 2245 | 2240 | 2343 |
| 280 | 20250218 | 135700 | 942846130 | 2240 | 2235 | 2240 | 2235 | 4522 |
| 281 | 20250218 | 135600 | 932719800 | 2235 | 2235 | 2235 | 2235 | 1250 |
| 282 | 20250218 | 135500 | 929926050 | 2230 | 2230 | 2240 | 2230 | 4317 |
| 283 | 20250218 | 135400 | 920299090 | 2230 | 2235 | 2235 | 2230 | 1565 |
| 284 | 20250218 | 135300 | 916805770 | 2240 | 2235 | 2240 | 2235 | 760 |
| 285 | 20250218 | 135200 | 915107165 | 2235 | 2240 | 2240 | 2235 | 167 |
| 286 | 20250218 | 135100 | 914733465 | 2240 | 2240 | 2240 | 2235 | 152 |
| 287 | 20250218 | 135000 | 914393470 | 2235 | 2235 | 2240 | 2230 | 1904 |
| 288 | 20250218 | 134900 | 910144920 | 2235 | 2235 | 2235 | 2235 | 509 |
| 289 | 20250218 | 134800 | 909007305 | 2230 | 2235 | 2235 | 2230 | 2097 |
| 290 | 20250218 | 134700 | 904328720 | 2235 | 2235 | 2235 | 2235 | 20 |
| 291 | 20250218 | 134600 | 904284020 | 2235 | 2235 | 2235 | 2235 | 1415 |
| 292 | 20250218 | 134500 | 901121495 | 2235 | 2235 | 2235 | 2235 | 1384 |
| 293 | 20250218 | 134400 | 898028255 | 2235 | 2235 | 2235 | 2235 | 0 |
| 294 | 20250218 | 134300 | 898028255 | 2235 | 2240 | 2240 | 2235 | 3192 |
| 295 | 20250218 | 134200 | 890893735 | 2240 | 2240 | 2240 | 2240 | 0 |
| 296 | 20250218 | 134100 | 890893735 | 2240 | 2235 | 2240 | 2235 | 1018 |
| 297 | 20250218 | 134000 | 888613950 | 2235 | 2240 | 2240 | 2235 | 410 |
| 298 | 20250218 | 133900 | 887697595 | 2240 | 2240 | 2240 | 2240 | 0 |
| 299 | 20250218 | 133800 | 887697595 | 2240 | 2240 | 2240 | 2240 | 5 |
| 300 | 20250218 | 133700 | 887686395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 301 | 20250218 | 133600 | 887686395 | 2235 | 2240 | 2240 | 2235 | 1520 |
| 302 | 20250218 | 133500 | 884289145 | 2240 | 2240 | 2240 | 2240 | 281 |
| 303 | 20250218 | 133400 | 883659705 | 2240 | 2240 | 2240 | 2240 | 402 |
| 304 | 20250218 | 133300 | 882759225 | 2240 | 2240 | 2240 | 2240 | 933 |
| 305 | 20250218 | 133200 | 880669305 | 2240 | 2240 | 2240 | 2240 | 2 |
| 306 | 20250218 | 133100 | 880664825 | 2235 | 2240 | 2240 | 2235 | 191 |
| 307 | 20250218 | 133000 | 880237785 | 2240 | 2235 | 2240 | 2235 | 236 |
| 308 | 20250218 | 132900 | 879709645 | 2240 | 2240 | 2240 | 2240 | 10 |
| 309 | 20250218 | 132800 | 879687245 | 2240 | 2240 | 2240 | 2240 | 450 |
| 310 | 20250218 | 132700 | 878679245 | 2240 | 2235 | 2240 | 2235 | 52 |
| 311 | 20250218 | 132600 | 878563015 | 2240 | 2240 | 2240 | 2240 | 20 |
| 312 | 20250218 | 132500 | 878518215 | 2240 | 2240 | 2240 | 2240 | 500 |
| 313 | 20250218 | 132400 | 877398215 | 2240 | 2235 | 2240 | 2235 | 826 |
| 314 | 20250218 | 132300 | 875551475 | 2240 | 2235 | 2240 | 2235 | 217 |
| 315 | 20250218 | 132200 | 875066470 | 2240 | 2240 | 2240 | 2240 | 10 |
| 316 | 20250218 | 132100 | 875044070 | 2240 | 2235 | 2240 | 2235 | 194 |
| 317 | 20250218 | 132000 | 874609515 | 2235 | 2240 | 2240 | 2235 | 1026 |
| 318 | 20250218 | 131900 | 872316275 | 2240 | 2240 | 2240 | 2235 | 62 |
| 319 | 20250218 | 131800 | 872177645 | 2240 | 2240 | 2240 | 2240 | 25 |
| 320 | 20250218 | 131700 | 872121645 | 2235 | 2235 | 2235 | 2235 | 469 |
| 321 | 20250218 | 131600 | 871073430 | 2240 | 2240 | 2240 | 2240 | 5 |
| 322 | 20250218 | 131500 | 871062230 | 2235 | 2235 | 2235 | 2235 | 100 |
| 323 | 20250218 | 131400 | 870838730 | 2240 | 2240 | 2240 | 2240 | 42 |
| 324 | 20250218 | 131300 | 870744650 | 2235 | 2240 | 2240 | 2235 | 3714 |
| 325 | 20250218 | 131200 | 862438855 | 2240 | 2235 | 2240 | 2235 | 26 |
| 326 | 20250218 | 131100 | 862380625 | 2240 | 2235 | 2240 | 2235 | 711 |
| 327 | 20250218 | 131000 | 860791475 | 2240 | 2240 | 2240 | 2240 | 0 |
| 328 | 20250218 | 130900 | 860791475 | 2240 | 2240 | 2240 | 2240 | 735 |
| 329 | 20250218 | 130800 | 859145075 | 2245 | 2245 | 2245 | 2245 | 21 |
| 330 | 20250218 | 130700 | 859097930 | 2245 | 2240 | 2245 | 2240 | 448 |
| 331 | 20250218 | 130600 | 858094400 | 2245 | 2245 | 2245 | 2245 | 2 |
| 332 | 20250218 | 130500 | 858089910 | 2240 | 2240 | 2240 | 2240 | 1045 |
| 333 | 20250218 | 130400 | 855749110 | 2245 | 2240 | 2245 | 2240 | 803 |
| 334 | 20250218 | 130300 | 853948880 | 2240 | 2245 | 2245 | 2240 | 11 |
| 335 | 20250218 | 130200 | 853924235 | 2240 | 2245 | 2245 | 2240 | 102 |
| 336 | 20250218 | 130100 | 853695705 | 2245 | 2240 | 2245 | 2240 | 101 |
| 337 | 20250218 | 130000 | 853469460 | 2240 | 2240 | 2240 | 2240 | 0 |
| 338 | 20250218 | 125900 | 853469460 | 2240 | 2240 | 2240 | 2240 | 2992 |
| 339 | 20250218 | 125800 | 846767380 | 2240 | 2240 | 2240 | 2240 | 347 |
| 340 | 20250218 | 125700 | 845990100 | 2240 | 2245 | 2245 | 2240 | 200 |
| 341 | 20250218 | 125600 | 845541600 | 2245 | 2245 | 2245 | 2245 | 23 |
| 342 | 20250218 | 125500 | 845489965 | 2250 | 2250 | 2250 | 2250 | 0 |
| 343 | 20250218 | 125400 | 845489965 | 2250 | 2245 | 2250 | 2245 | 100 |
| 344 | 20250218 | 125300 | 845265230 | 2245 | 2250 | 2250 | 2245 | 11 |
| 345 | 20250218 | 125200 | 845240510 | 2245 | 2245 | 2245 | 2245 | 0 |
| 346 | 20250218 | 125100 | 845240510 | 2245 | 2245 | 2245 | 2245 | 169 |
| 347 | 20250218 | 125000 | 844861105 | 2245 | 2245 | 2245 | 2245 | 92 |
| 348 | 20250218 | 124900 | 844654565 | 2245 | 2245 | 2245 | 2245 | 6 |
| 349 | 20250218 | 124800 | 844641095 | 2245 | 2245 | 2245 | 2245 | 0 |
| 350 | 20250218 | 124700 | 844641095 | 2245 | 2245 | 2245 | 2245 | 755 |
| 351 | 20250218 | 124600 | 842946120 | 2245 | 2245 | 2245 | 2245 | 210 |
| 352 | 20250218 | 124500 | 842474670 | 2240 | 2240 | 2240 | 2240 | 9079 |
| 353 | 20250218 | 124400 | 822137710 | 2245 | 2245 | 2245 | 2245 | 0 |
| 354 | 20250218 | 124300 | 822137710 | 2245 | 2245 | 2245 | 2245 | 96 |
| 355 | 20250218 | 124200 | 821922190 | 2250 | 2250 | 2250 | 2250 | 0 |
| 356 | 20250218 | 124100 | 821922190 | 2250 | 2250 | 2250 | 2250 | 11 |
| 357 | 20250218 | 124000 | 821897440 | 2245 | 2245 | 2245 | 2245 | 1 |
| 358 | 20250218 | 123900 | 821895195 | 2250 | 2250 | 2250 | 2250 | 0 |
| 359 | 20250218 | 123800 | 821895195 | 2250 | 2250 | 2250 | 2245 | 104 |
| 360 | 20250218 | 123700 | 821661210 | 2250 | 2250 | 2250 | 2240 | 105 |
| 361 | 20250218 | 123600 | 821425965 | 2240 | 2240 | 2240 | 2240 | 1127 |
| 362 | 20250218 | 123500 | 818901485 | 2245 | 2245 | 2245 | 2245 | 5502 |
| 363 | 20250218 | 123400 | 806549495 | 2245 | 2245 | 2245 | 2245 | 20 |
| 364 | 20250218 | 123300 | 806504595 | 2250 | 2245 | 2250 | 2245 | 1505 |
| 365 | 20250218 | 123200 | 803118370 | 2245 | 2245 | 2245 | 2245 | 9 |
| 366 | 20250218 | 123100 | 803098165 | 2245 | 2245 | 2245 | 2245 | 1 |
| 367 | 20250218 | 123000 | 803095920 | 2245 | 2245 | 2245 | 2245 | 0 |
| 368 | 20250218 | 122900 | 803095920 | 2245 | 2245 | 2245 | 2240 | 562 |
| 369 | 20250218 | 122800 | 801836885 | 2245 | 2245 | 2245 | 2245 | 8 |
| 370 | 20250218 | 122700 | 801818925 | 2245 | 2245 | 2245 | 2245 | 0 |
| 371 | 20250218 | 122600 | 801818925 | 2245 | 2240 | 2245 | 2235 | 1600 |
| 372 | 20250218 | 122500 | 798242840 | 2235 | 2235 | 2240 | 2235 | 638 |
| 373 | 20250218 | 122400 | 796816800 | 2235 | 2250 | 2250 | 2235 | 2187 |
| 374 | 20250218 | 122300 | 791919705 | 2235 | 2245 | 2245 | 2235 | 10296 |
| 375 | 20250218 | 122200 | 768842160 | 2245 | 2245 | 2245 | 2245 | 551 |
| 376 | 20250218 | 122100 | 767605165 | 2245 | 2245 | 2245 | 2245 | 247 |
| 377 | 20250218 | 122000 | 767050650 | 2250 | 2250 | 2250 | 2250 | 8 |
| 378 | 20250218 | 121900 | 767032650 | 2250 | 2250 | 2250 | 2245 | 71 |
| 379 | 20250218 | 121800 | 766873120 | 2250 | 2245 | 2250 | 2245 | 3 |
| 380 | 20250218 | 121700 | 766866375 | 2250 | 2250 | 2250 | 2250 | 649 |
| 381 | 20250218 | 121600 | 765406125 | 2245 | 2245 | 2245 | 2245 | 0 |
| 382 | 20250218 | 121500 | 765406125 | 2245 | 2250 | 2250 | 2245 | 101 |
| 383 | 20250218 | 121400 | 765179375 | 2250 | 2250 | 2250 | 2250 | 0 |
| 384 | 20250218 | 121300 | 765179375 | 2250 | 2250 | 2250 | 2250 | 3 |
| 385 | 20250218 | 121200 | 765172625 | 2250 | 2245 | 2250 | 2245 | 471 |
| 386 | 20250218 | 121100 | 764115130 | 2240 | 2240 | 2240 | 2240 | 125 |
| 387 | 20250218 | 121000 | 763835130 | 2245 | 2245 | 2245 | 2245 | 0 |
| 388 | 20250218 | 120900 | 763835130 | 2245 | 2245 | 2245 | 2240 | 705 |
| 389 | 20250218 | 120800 | 762254215 | 2245 | 2245 | 2245 | 2245 | 572 |
| 390 | 20250218 | 120700 | 760970075 | 2245 | 2245 | 2245 | 2245 | 0 |
| 391 | 20250218 | 120600 | 760970075 | 2245 | 2245 | 2245 | 2245 | 0 |
| 392 | 20250218 | 120500 | 760970075 | 2245 | 2250 | 2250 | 2245 | 92 |
| 393 | 20250218 | 120400 | 760763460 | 2245 | 2245 | 2245 | 2245 | 36 |
| 394 | 20250218 | 120300 | 760682640 | 2245 | 2245 | 2245 | 2245 | 0 |
| 395 | 20250218 | 120200 | 760682640 | 2245 | 2245 | 2245 | 2245 | 180 |
| 396 | 20250218 | 120100 | 760278540 | 2240 | 2245 | 2245 | 2240 | 9076 |
| 397 | 20250218 | 120000 | 739944280 | 2250 | 2245 | 2250 | 2245 | 38 |
| 398 | 20250218 | 115900 | 739858960 | 2245 | 2245 | 2245 | 2245 | 220 |
| 399 | 20250218 | 115800 | 739365060 | 2245 | 2250 | 2250 | 2245 | 30 |
| 400 | 20250218 | 115700 | 739297700 | 2245 | 2250 | 2250 | 2245 | 600 |
| 401 | 20250218 | 115600 | 737950200 | 2250 | 2245 | 2250 | 2245 | 3097 |
| 402 | 20250218 | 115500 | 730996950 | 2245 | 2245 | 2245 | 2245 | 0 |
| 403 | 20250218 | 115400 | 730996950 | 2245 | 2245 | 2245 | 2245 | 750 |
| 404 | 20250218 | 115300 | 729313200 | 2245 | 2245 | 2245 | 2245 | 0 |
| 405 | 20250218 | 115200 | 729313200 | 2245 | 2245 | 2245 | 2245 | 50 |
| 406 | 20250218 | 115100 | 729200950 | 2245 | 2245 | 2245 | 2245 | 25 |
| 407 | 20250218 | 115000 | 729144825 | 2245 | 2245 | 2245 | 2245 | 47 |
| 408 | 20250218 | 114900 | 729039310 | 2245 | 2245 | 2245 | 2245 | 1500 |
| 409 | 20250218 | 114800 | 725671810 | 2250 | 2250 | 2250 | 2250 | 5 |
| 410 | 20250218 | 114700 | 725660560 | 2250 | 2250 | 2250 | 2250 | 72 |
| 411 | 20250218 | 114600 | 725498560 | 2245 | 2245 | 2245 | 2245 | 9260 |
| 412 | 20250218 | 114500 | 704709860 | 2245 | 2245 | 2245 | 2245 | 79 |
| 413 | 20250218 | 114400 | 704532505 | 2245 | 2245 | 2245 | 2240 | 10269 |
| 414 | 20250218 | 114300 | 681504455 | 2245 | 2245 | 2245 | 2245 | 0 |
| 415 | 20250218 | 114200 | 681504455 | 2245 | 2245 | 2245 | 2245 | 500 |
| 416 | 20250218 | 114100 | 680381955 | 2245 | 2250 | 2250 | 2245 | 10000 |
| 417 | 20250218 | 114000 | 657919730 | 2250 | 2250 | 2250 | 2250 | 5000 |
| 418 | 20250218 | 113900 | 646669730 | 2250 | 2250 | 2250 | 2250 | 1631 |
| 419 | 20250218 | 113800 | 642999980 | 2255 | 2250 | 2255 | 2250 | 20 |
| 420 | 20250218 | 113700 | 642954930 | 2255 | 2255 | 2255 | 2255 | 650 |
| 421 | 20250218 | 113600 | 641489180 | 2255 | 2260 | 2260 | 2255 | 1295 |
| 422 | 20250218 | 113500 | 638563015 | 2260 | 2260 | 2260 | 2260 | 0 |
| 423 | 20250218 | 113400 | 638563015 | 2260 | 2250 | 2260 | 2250 | 102 |
| 424 | 20250218 | 113300 | 638333245 | 2250 | 2250 | 2255 | 2250 | 1250 |
| 425 | 20250218 | 113200 | 635518530 | 2255 | 2255 | 2255 | 2255 | 6 |
| 426 | 20250218 | 113100 | 635505000 | 2250 | 2255 | 2255 | 2250 | 11 |
| 427 | 20250218 | 113000 | 635480230 | 2255 | 2255 | 2260 | 2255 | 737 |
| 428 | 20250218 | 112900 | 633818290 | 2260 | 2255 | 2260 | 2255 | 248 |
| 429 | 20250218 | 112800 | 633259040 | 2255 | 2255 | 2255 | 2255 | 0 |
| 430 | 20250218 | 112700 | 633259040 | 2255 | 2250 | 2255 | 2250 | 462 |
| 431 | 20250218 | 112600 | 632217955 | 2255 | 2250 | 2255 | 2250 | 9 |
| 432 | 20250218 | 112500 | 632197680 | 2250 | 2255 | 2255 | 2250 | 151 |
| 433 | 20250218 | 112400 | 631857430 | 2255 | 2255 | 2255 | 2255 | 3 |
| 434 | 20250218 | 112300 | 631850665 | 2255 | 2250 | 2255 | 2250 | 550 |
| 435 | 20250218 | 112200 | 630612945 | 2255 | 2255 | 2255 | 2255 | 100 |
| 436 | 20250218 | 112100 | 630387445 | 2250 | 2255 | 2255 | 2250 | 2152 |
| 437 | 20250218 | 112000 | 625534690 | 2255 | 2255 | 2255 | 2255 | 401 |
| 438 | 20250218 | 111900 | 624630435 | 2255 | 2255 | 2255 | 2255 | 200 |
| 439 | 20250218 | 111800 | 624179435 | 2255 | 2255 | 2255 | 2255 | 0 |
| 440 | 20250218 | 111700 | 624179435 | 2255 | 2250 | 2255 | 2250 | 245 |
| 441 | 20250218 | 111600 | 623628110 | 2255 | 2255 | 2255 | 2255 | 0 |
| 442 | 20250218 | 111500 | 623628110 | 2255 | 2255 | 2255 | 2255 | 100 |
| 443 | 20250218 | 111400 | 623402610 | 2250 | 2250 | 2250 | 2250 | 50 |
| 444 | 20250218 | 111300 | 623290110 | 2250 | 2250 | 2250 | 2250 | 1002 |
| 445 | 20250218 | 111200 | 621035610 | 2255 | 2255 | 2255 | 2255 | 0 |
| 446 | 20250218 | 111100 | 621035610 | 2255 | 2255 | 2255 | 2255 | 2175 |
| 447 | 20250218 | 111000 | 616130985 | 2255 | 2255 | 2255 | 2255 | 9 |
| 448 | 20250218 | 110900 | 616110690 | 2255 | 2255 | 2255 | 2255 | 63 |
| 449 | 20250218 | 110800 | 615968625 | 2260 | 2260 | 2260 | 2260 | 0 |
| 450 | 20250218 | 110700 | 615968625 | 2260 | 2260 | 2260 | 2260 | 71 |
| 451 | 20250218 | 110600 | 615808165 | 2255 | 2255 | 2255 | 2255 | 1548 |
| 452 | 20250218 | 110500 | 612317425 | 2255 | 2255 | 2255 | 2255 | 1100 |
| 453 | 20250218 | 110400 | 609836925 | 2255 | 2255 | 2255 | 2255 | 0 |
| 454 | 20250218 | 110300 | 609836925 | 2255 | 2255 | 2255 | 2255 | 625 |
| 455 | 20250218 | 110200 | 608427550 | 2260 | 2260 | 2260 | 2260 | 640 |
| 456 | 20250218 | 110100 | 606981150 | 2260 | 2260 | 2260 | 2260 | 117 |
| 457 | 20250218 | 110000 | 606716730 | 2255 | 2265 | 2265 | 2255 | 179 |
| 458 | 20250218 | 105900 | 606313075 | 2265 | 2260 | 2265 | 2260 | 827 |
| 459 | 20250218 | 105800 | 604440355 | 2250 | 2255 | 2255 | 2250 | 6056 |
| 460 | 20250218 | 105700 | 590800460 | 2255 | 2255 | 2255 | 2255 | 952 |
| 461 | 20250218 | 105600 | 588653700 | 2255 | 2255 | 2255 | 2255 | 890 |
| 462 | 20250218 | 105500 | 586646750 | 2255 | 2255 | 2255 | 2255 | 2010 |
| 463 | 20250218 | 105400 | 582114200 | 2260 | 2260 | 2260 | 2260 | 2300 |
| 464 | 20250218 | 105300 | 576916200 | 2260 | 2260 | 2260 | 2260 | 60 |
| 465 | 20250218 | 105200 | 576780600 | 2255 | 2255 | 2255 | 2255 | 698 |
| 466 | 20250218 | 105100 | 575206610 | 2255 | 2255 | 2255 | 2255 | 40 |
| 467 | 20250218 | 105000 | 575116410 | 2255 | 2255 | 2255 | 2255 | 110 |
| 468 | 20250218 | 104900 | 574868360 | 2255 | 2250 | 2255 | 2250 | 1145 |
| 469 | 20250218 | 104800 | 572292085 | 2245 | 2250 | 2250 | 2245 | 2306 |
| 470 | 20250218 | 104700 | 567103835 | 2255 | 2255 | 2255 | 2255 | 44 |
| 471 | 20250218 | 104600 | 567004615 | 2255 | 2255 | 2255 | 2250 | 4961 |
| 472 | 20250218 | 104500 | 555840870 | 2250 | 2255 | 2255 | 2250 | 360 |
| 473 | 20250218 | 104400 | 555030620 | 2250 | 2250 | 2250 | 2250 | 2075 |
| 474 | 20250218 | 104300 | 550361870 | 2250 | 2255 | 2260 | 2250 | 5401 |
| 475 | 20250218 | 104200 | 538191260 | 2260 | 2255 | 2260 | 2255 | 172 |
| 476 | 20250218 | 104100 | 537803390 | 2260 | 2255 | 2260 | 2255 | 29 |
| 477 | 20250218 | 104000 | 537737985 | 2260 | 2260 | 2260 | 2260 | 2 |
| 478 | 20250218 | 103900 | 537733465 | 2260 | 2260 | 2260 | 2260 | 139 |
| 479 | 20250218 | 103800 | 537419325 | 2260 | 2260 | 2265 | 2260 | 36 |
| 480 | 20250218 | 103700 | 537337955 | 2260 | 2260 | 2260 | 2260 | 31 |
| 481 | 20250218 | 103600 | 537267895 | 2260 | 2260 | 2265 | 2260 | 101 |
| 482 | 20250218 | 103500 | 537039535 | 2265 | 2260 | 2265 | 2260 | 3803 |
| 483 | 20250218 | 103400 | 528444595 | 2265 | 2260 | 2265 | 2260 | 7545 |
| 484 | 20250218 | 103300 | 511392890 | 2260 | 2255 | 2260 | 2255 | 1992 |
| 485 | 20250218 | 103200 | 506898340 | 2250 | 2255 | 2255 | 2250 | 34 |
| 486 | 20250218 | 103100 | 506821790 | 2255 | 2250 | 2255 | 2250 | 14 |
| 487 | 20250218 | 103000 | 506790285 | 2255 | 2255 | 2255 | 2255 | 71 |
| 488 | 20250218 | 102900 | 506630180 | 2255 | 2255 | 2255 | 2255 | 124 |
| 489 | 20250218 | 102800 | 506350560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 490 | 20250218 | 102700 | 506350560 | 2255 | 2255 | 2255 | 2255 | 1955 |
| 491 | 20250218 | 102600 | 501942035 | 2255 | 2255 | 2255 | 2255 | 1 |
| 492 | 20250218 | 102500 | 501939780 | 2255 | 2255 | 2255 | 2255 | 3413 |
| 493 | 20250218 | 102400 | 494243465 | 2255 | 2260 | 2260 | 2255 | 26 |
| 494 | 20250218 | 102300 | 494184730 | 2260 | 2260 | 2265 | 2260 | 7547 |
| 495 | 20250218 | 102200 | 477128460 | 2260 | 2260 | 2260 | 2260 | 1866 |
| 496 | 20250218 | 102100 | 472911300 | 2260 | 2260 | 2260 | 2260 | 501 |
| 497 | 20250218 | 102000 | 471779040 | 2260 | 2260 | 2265 | 2260 | 1437 |
| 498 | 20250218 | 101900 | 468525895 | 2260 | 2260 | 2260 | 2260 | 11 |
| 499 | 20250218 | 101800 | 468501035 | 2260 | 2255 | 2260 | 2255 | 60 |
| 500 | 20250218 | 101700 | 468365725 | 2260 | 2255 | 2260 | 2255 | 21 |
| 501 | 20250218 | 101600 | 468318365 | 2255 | 2260 | 2265 | 2255 | 8028 |
| 502 | 20250218 | 101500 | 450201445 | 2260 | 2260 | 2260 | 2260 | 6019 |
| 503 | 20250218 | 101400 | 436598505 | 2255 | 2255 | 2255 | 2255 | 882 |
| 504 | 20250218 | 101300 | 434609595 | 2255 | 2255 | 2260 | 2255 | 1115 |
| 505 | 20250218 | 101200 | 432095265 | 2260 | 2260 | 2260 | 2260 | 921 |
| 506 | 20250218 | 101100 | 430013805 | 2260 | 2255 | 2260 | 2255 | 31 |
| 507 | 20250218 | 101000 | 429943895 | 2260 | 2260 | 2260 | 2260 | 366 |
| 508 | 20250218 | 100900 | 429116735 | 2260 | 2260 | 2260 | 2260 | 781 |
| 509 | 20250218 | 100800 | 427351675 | 2260 | 2260 | 2260 | 2255 | 2478 |
| 510 | 20250218 | 100700 | 421754010 | 2260 | 2255 | 2260 | 2250 | 8277 |
| 511 | 20250218 | 100600 | 403075830 | 2255 | 2250 | 2255 | 2250 | 815 |
| 512 | 20250218 | 100500 | 401241405 | 2255 | 2255 | 2255 | 2255 | 200 |
| 513 | 20250218 | 100400 | 400790405 | 2255 | 2255 | 2255 | 2255 | 1 |
| 514 | 20250218 | 100300 | 400788150 | 2255 | 2255 | 2255 | 2255 | 4024 |
| 515 | 20250218 | 100200 | 391714030 | 2255 | 2255 | 2255 | 2255 | 133 |
| 516 | 20250218 | 100100 | 391414115 | 2255 | 2255 | 2255 | 2250 | 1820 |
| 517 | 20250218 | 100000 | 387318655 | 2250 | 2255 | 2255 | 2250 | 578 |
| 518 | 20250218 | 095900 | 386018080 | 2255 | 2255 | 2255 | 2255 | 1 |
| 519 | 20250218 | 095800 | 386015825 | 2255 | 2250 | 2255 | 2245 | 5276 |
| 520 | 20250218 | 095700 | 374145310 | 2245 | 2250 | 2250 | 2245 | 2586 |
| 521 | 20250218 | 095600 | 368337935 | 2255 | 2255 | 2255 | 2250 | 258 |
| 522 | 20250218 | 095500 | 367756425 | 2250 | 2250 | 2255 | 2245 | 1008 |
| 523 | 20250218 | 095400 | 365488440 | 2245 | 2245 | 2245 | 2245 | 15 |
| 524 | 20250218 | 095300 | 365454765 | 2250 | 2245 | 2250 | 2245 | 1001 |
| 525 | 20250218 | 095200 | 363202965 | 2255 | 2250 | 2255 | 2245 | 360 |
| 526 | 20250218 | 095100 | 362392750 | 2250 | 2250 | 2250 | 2250 | 536 |
| 527 | 20250218 | 095000 | 361186750 | 2250 | 2255 | 2255 | 2250 | 103 |
| 528 | 20250218 | 094900 | 360954510 | 2250 | 2250 | 2250 | 2250 | 4493 |
| 529 | 20250218 | 094800 | 350845260 | 2250 | 2255 | 2255 | 2250 | 23 |
| 530 | 20250218 | 094700 | 350793420 | 2260 | 2255 | 2260 | 2250 | 1784 |
| 531 | 20250218 | 094600 | 346771335 | 2255 | 2250 | 2255 | 2250 | 4362 |
| 532 | 20250218 | 094500 | 336946880 | 2255 | 2255 | 2255 | 2250 | 1109 |
| 533 | 20250218 | 094400 | 334446110 | 2255 | 2255 | 2255 | 2255 | 229 |
| 534 | 20250218 | 094300 | 333929715 | 2255 | 2250 | 2255 | 2250 | 118 |
| 535 | 20250218 | 094200 | 333663945 | 2250 | 2250 | 2255 | 2250 | 1042 |
| 536 | 20250218 | 094100 | 331318590 | 2250 | 2255 | 2255 | 2250 | 321 |
| 537 | 20250218 | 094000 | 330595245 | 2255 | 2255 | 2255 | 2255 | 31 |
| 538 | 20250218 | 093900 | 330525340 | 2255 | 2250 | 2255 | 2250 | 1358 |
| 539 | 20250218 | 093800 | 327468640 | 2250 | 2250 | 2250 | 2245 | 3995 |
| 540 | 20250218 | 093700 | 318484110 | 2250 | 2245 | 2250 | 2245 | 650 |
| 541 | 20250218 | 093600 | 317022460 | 2245 | 2245 | 2250 | 2245 | 258 |
| 542 | 20250218 | 093500 | 316443230 | 2245 | 2250 | 2250 | 2245 | 262 |
| 543 | 20250218 | 093400 | 315854815 | 2250 | 2245 | 2250 | 2245 | 1167 |
| 544 | 20250218 | 093300 | 313232135 | 2250 | 2250 | 2250 | 2250 | 101 |
| 545 | 20250218 | 093200 | 313004885 | 2250 | 2250 | 2250 | 2250 | 1197 |
| 546 | 20250218 | 093100 | 310311635 | 2250 | 2245 | 2250 | 2245 | 673 |
| 547 | 20250218 | 093000 | 308800395 | 2245 | 2250 | 2250 | 2245 | 167 |
| 548 | 20250218 | 092900 | 308425220 | 2250 | 2250 | 2250 | 2250 | 79 |
| 549 | 20250218 | 092800 | 308247470 | 2250 | 2250 | 2250 | 2250 | 2244 |
| 550 | 20250218 | 092700 | 303198470 | 2250 | 2250 | 2250 | 2245 | 710 |
| 551 | 20250218 | 092600 | 301601475 | 2250 | 2250 | 2250 | 2250 | 214 |
| 552 | 20250218 | 092500 | 301119975 | 2250 | 2250 | 2250 | 2250 | 794 |
| 553 | 20250218 | 092400 | 299333475 | 2250 | 2255 | 2255 | 2250 | 1757 |
| 554 | 20250218 | 092300 | 295371465 | 2255 | 2255 | 2255 | 2255 | 3308 |
| 555 | 20250218 | 092200 | 287911925 | 2250 | 2245 | 2255 | 2245 | 1094 |
| 556 | 20250218 | 092100 | 285448300 | 2245 | 2250 | 2250 | 2245 | 605 |
| 557 | 20250218 | 092000 | 284089580 | 2250 | 2250 | 2250 | 2250 | 2891 |
| 558 | 20250218 | 091900 | 277584830 | 2250 | 2240 | 2250 | 2240 | 13478 |
| 559 | 20250218 | 091800 | 247327235 | 2240 | 2240 | 2245 | 2240 | 3603 |
| 560 | 20250218 | 091700 | 239256510 | 2245 | 2245 | 2245 | 2245 | 235 |
| 561 | 20250218 | 091600 | 238728935 | 2245 | 2245 | 2245 | 2240 | 558 |
| 562 | 20250218 | 091500 | 237478565 | 2240 | 2245 | 2250 | 2240 | 3688 |
| 563 | 20250218 | 091400 | 229203235 | 2245 | 2245 | 2245 | 2245 | 109 |
| 564 | 20250218 | 091300 | 228958530 | 2245 | 2235 | 2245 | 2235 | 5502 |
| 565 | 20250218 | 091200 | 216625995 | 2240 | 2235 | 2240 | 2235 | 124 |
| 566 | 20250218 | 091100 | 216348320 | 2240 | 2240 | 2245 | 2240 | 635 |
| 567 | 20250218 | 091000 | 214925870 | 2240 | 2240 | 2240 | 2240 | 5402 |
| 568 | 20250218 | 090900 | 202825390 | 2240 | 2240 | 2240 | 2235 | 2509 |
| 569 | 20250218 | 090800 | 197209955 | 2235 | 2245 | 2245 | 2235 | 12797 |
| 570 | 20250218 | 090700 | 168536035 | 2245 | 2240 | 2250 | 2240 | 7103 |
| 571 | 20250218 | 090600 | 152590770 | 2240 | 2245 | 2245 | 2240 | 3294 |
| 572 | 20250218 | 090500 | 145208490 | 2240 | 2245 | 2255 | 2240 | 5577 |
| 573 | 20250218 | 090400 | 132700195 | 2240 | 2240 | 2255 | 2240 | 8925 |
| 574 | 20250218 | 090300 | 112642125 | 2240 | 2240 | 2245 | 2235 | 10282 |
| 575 | 20250218 | 090200 | 89613760 | 2240 | 2235 | 2240 | 2235 | 6467 |
| 576 | 20250218 | 090100 | 75131360 | 2235 | 2225 | 2240 | 2225 | 5451 |
| 577 | 20250218 | 090000 | 62947435 | 2240 | 2220 | 2240 | 2220 | 27690 |