29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 23587 |
| 3 | 20250218 | 183600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20250218 | 183500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20250218 | 183400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20250218 | 183300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20250218 | 183200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20250218 | 183100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20250218 | 183000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20250218 | 182900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20250218 | 182800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20250218 | 182700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20250218 | 182600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20250218 | 182500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20250218 | 182400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20250218 | 182300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20250218 | 182200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20250218 | 182100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20250218 | 182000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20250218 | 181900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20250218 | 181800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20250218 | 181700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20250218 | 181600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20250218 | 181500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20250218 | 181400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20250218 | 181300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20250218 | 181200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20250218 | 181100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20250218 | 181000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20250218 | 180900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20250218 | 180800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20250218 | 180700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 23587 |
| 33 | 20250218 | 180600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20250218 | 180500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20250218 | 180400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20250218 | 180300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20250218 | 180200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20250218 | 180100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20250218 | 180000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20250218 | 175900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20250218 | 175800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20250218 | 175700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20250218 | 175600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20250218 | 175500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20250218 | 175400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20250218 | 175300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20250218 | 175200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20250218 | 175100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20250218 | 175000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20250218 | 174900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20250218 | 174800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20250218 | 174700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20250218 | 174600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20250218 | 174500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20250218 | 174400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20250218 | 174300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20250218 | 174200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20250218 | 174100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20250218 | 174000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20250218 | 173900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20250218 | 173800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20250218 | 173700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 23587 |
| 63 | 20250218 | 173600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20250218 | 173500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20250218 | 173400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20250218 | 173300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20250218 | 173200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20250218 | 173100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20250218 | 173000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20250218 | 172900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20250218 | 172800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20250218 | 172700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20250218 | 172600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20250218 | 172500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20250218 | 172400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20250218 | 172300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20250218 | 172200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20250218 | 172100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20250218 | 172000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20250218 | 171900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20250218 | 171800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20250218 | 171700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20250218 | 171600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20250218 | 171500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20250218 | 171400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20250218 | 171300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20250218 | 171200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20250218 | 171100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20250218 | 171000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20250218 | 170900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20250218 | 170800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20250218 | 170700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 23587 |
| 93 | 20250218 | 170600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20250218 | 170500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20250218 | 170400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20250218 | 170300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20250218 | 170200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20250218 | 170100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20250218 | 170000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20250218 | 165900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20250218 | 165800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20250218 | 165700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20250218 | 165600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20250218 | 165500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20250218 | 165400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20250218 | 165300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20250218 | 165200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20250218 | 165100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20250218 | 165000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20250218 | 164900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20250218 | 164800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20250218 | 164700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20250218 | 164600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20250218 | 164500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20250218 | 164400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20250218 | 164300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20250218 | 164200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20250218 | 164100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20250218 | 164000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20250218 | 163900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20250218 | 163800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20250218 | 163700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 23587 |
| 123 | 20250218 | 163600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20250218 | 163500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20250218 | 163400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20250218 | 163300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20250218 | 163200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20250218 | 163100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20250218 | 163000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20250218 | 162900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20250218 | 162800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20250218 | 162700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20250218 | 162600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20250218 | 162500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20250218 | 162400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20250218 | 162300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20250218 | 162200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20250218 | 162100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20250218 | 162000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20250218 | 161900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20250218 | 161800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20250218 | 161700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20250218 | 161600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20250218 | 161500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20250218 | 161400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20250218 | 161300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20250218 | 161200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20250218 | 161100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20250218 | 161000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20250218 | 160900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20250218 | 160800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20250218 | 160700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 23587 |
| 153 | 20250218 | 160600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20250218 | 160500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20250218 | 160400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20250218 | 160300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20250218 | 160200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20250218 | 160100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20250218 | 160000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20250218 | 155900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20250218 | 155800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20250218 | 155700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20250218 | 155600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20250218 | 155500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20250218 | 155400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20250218 | 155300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20250218 | 155200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20250218 | 155100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20250218 | 155000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20250218 | 154900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20250218 | 154800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20250218 | 154700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20250218 | 154600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20250218 | 154500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20250218 | 154400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20250218 | 154300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20250218 | 154200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20250218 | 154100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20250218 | 154000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20250218 | 153900 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20250218 | 153800 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20250218 | 153700 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 23587 |
| 183 | 20250218 | 153600 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20250218 | 153500 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20250218 | 153400 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20250218 | 153300 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20250218 | 153200 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20250218 | 153100 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20250218 | 153000 | 8476888640 | 3590 | 3590 | 3590 | 3590 | 23587 |
| 190 | 20250218 | 152900 | 8392211310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20250218 | 152800 | 8392211310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20250218 | 152700 | 8392211310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20250218 | 152600 | 8392211310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20250218 | 152500 | 8392211310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20250218 | 152400 | 8392211310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20250218 | 152300 | 8392211310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20250218 | 152200 | 8392211310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 198 | 20250218 | 152100 | 8392211310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 199 | 20250218 | 152000 | 8392211310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 200 | 20250218 | 151900 | 8392211310 | 3565 | 3565 | 3570 | 3560 | 12367 |
| 201 | 20250218 | 151800 | 8348125195 | 3570 | 3565 | 3570 | 3565 | 1515 |
| 202 | 20250218 | 151700 | 8342720020 | 3570 | 3565 | 3570 | 3565 | 4343 |
| 203 | 20250218 | 151600 | 8327236210 | 3560 | 3560 | 3565 | 3555 | 5290 |
| 204 | 20250218 | 151500 | 8308406875 | 3555 | 3560 | 3560 | 3555 | 2304 |
| 205 | 20250218 | 151400 | 8300215495 | 3560 | 3560 | 3560 | 3555 | 1095 |
| 206 | 20250218 | 151300 | 8296317695 | 3560 | 3555 | 3560 | 3555 | 3328 |
| 207 | 20250218 | 151200 | 8284479710 | 3555 | 3555 | 3560 | 3555 | 2724 |
| 208 | 20250218 | 151100 | 8274795870 | 3550 | 3555 | 3555 | 3550 | 9473 |
| 209 | 20250218 | 151000 | 8241163320 | 3555 | 3560 | 3560 | 3555 | 4122 |
| 210 | 20250218 | 150900 | 8226508470 | 3555 | 3565 | 3565 | 3555 | 7043 |
| 211 | 20250218 | 150800 | 8201431665 | 3565 | 3565 | 3570 | 3565 | 4540 |
| 212 | 20250218 | 150700 | 8185246315 | 3570 | 3570 | 3570 | 3565 | 2775 |
| 213 | 20250218 | 150600 | 8175343240 | 3575 | 3575 | 3575 | 3570 | 2704 |
| 214 | 20250218 | 150500 | 8165687515 | 3570 | 3575 | 3575 | 3570 | 4173 |
| 215 | 20250218 | 150400 | 8150781685 | 3575 | 3570 | 3575 | 3565 | 6246 |
| 216 | 20250218 | 150300 | 8128482970 | 3570 | 3570 | 3570 | 3565 | 1969 |
| 217 | 20250218 | 150200 | 8121454360 | 3570 | 3565 | 3570 | 3565 | 3068 |
| 218 | 20250218 | 150100 | 8110515195 | 3565 | 3560 | 3565 | 3560 | 3396 |
| 219 | 20250218 | 150000 | 8098425425 | 3560 | 3560 | 3560 | 3555 | 575 |
| 220 | 20250218 | 145900 | 8096379590 | 3560 | 3550 | 3560 | 3545 | 6027 |
| 221 | 20250218 | 145800 | 8074978630 | 3550 | 3550 | 3550 | 3550 | 108 |
| 222 | 20250218 | 145700 | 8074595230 | 3550 | 3545 | 3550 | 3540 | 5581 |
| 223 | 20250218 | 145600 | 8054789020 | 3545 | 3550 | 3550 | 3545 | 2479 |
| 224 | 20250218 | 145500 | 8046000715 | 3550 | 3550 | 3550 | 3545 | 212 |
| 225 | 20250218 | 145400 | 8045249015 | 3550 | 3545 | 3550 | 3540 | 7093 |
| 226 | 20250218 | 145300 | 8020117210 | 3545 | 3545 | 3545 | 3545 | 5482 |
| 227 | 20250218 | 145200 | 8000683520 | 3545 | 3545 | 3545 | 3545 | 1993 |
| 228 | 20250218 | 145100 | 7993618335 | 3545 | 3545 | 3545 | 3545 | 410 |
| 229 | 20250218 | 145000 | 7992164885 | 3540 | 3550 | 3550 | 3540 | 4816 |
| 230 | 20250218 | 144900 | 7975112300 | 3550 | 3545 | 3550 | 3540 | 3885 |
| 231 | 20250218 | 144800 | 7961354930 | 3550 | 3545 | 3550 | 3540 | 18040 |
| 232 | 20250218 | 144700 | 7897427885 | 3550 | 3555 | 3555 | 3545 | 7312 |
| 233 | 20250218 | 144600 | 7871492815 | 3555 | 3550 | 3555 | 3550 | 8718 |
| 234 | 20250218 | 144500 | 7840543905 | 3555 | 3555 | 3560 | 3550 | 3430 |
| 235 | 20250218 | 144400 | 7828352945 | 3555 | 3560 | 3560 | 3555 | 5066 |
| 236 | 20250218 | 144300 | 7810324450 | 3560 | 3560 | 3560 | 3560 | 958 |
| 237 | 20250218 | 144200 | 7806913970 | 3560 | 3560 | 3565 | 3560 | 1899 |
| 238 | 20250218 | 144100 | 7800148825 | 3565 | 3570 | 3570 | 3565 | 3301 |
| 239 | 20250218 | 144000 | 7788377110 | 3565 | 3570 | 3570 | 3565 | 2135 |
| 240 | 20250218 | 143900 | 7780755170 | 3570 | 3570 | 3570 | 3565 | 1067 |
| 241 | 20250218 | 143800 | 7776946590 | 3570 | 3570 | 3570 | 3565 | 2461 |
| 242 | 20250218 | 143700 | 7768165200 | 3570 | 3575 | 3575 | 3570 | 1532 |
| 243 | 20250218 | 143600 | 7762695835 | 3570 | 3570 | 3575 | 3570 | 2756 |
| 244 | 20250218 | 143500 | 7752848750 | 3570 | 3570 | 3575 | 3570 | 935 |
| 245 | 20250218 | 143400 | 7749510790 | 3570 | 3575 | 3575 | 3570 | 996 |
| 246 | 20250218 | 143300 | 7745952090 | 3575 | 3575 | 3575 | 3570 | 1402 |
| 247 | 20250218 | 143200 | 7740941440 | 3575 | 3570 | 3575 | 3565 | 2555 |
| 248 | 20250218 | 143100 | 7731816000 | 3570 | 3565 | 3570 | 3565 | 1639 |
| 249 | 20250218 | 143000 | 7725972395 | 3570 | 3565 | 3570 | 3565 | 736 |
| 250 | 20250218 | 142900 | 7723345780 | 3570 | 3570 | 3570 | 3570 | 1013 |
| 251 | 20250218 | 142800 | 7719729370 | 3565 | 3555 | 3565 | 3555 | 7807 |
| 252 | 20250218 | 142700 | 7691935925 | 3550 | 3555 | 3555 | 3550 | 2215 |
| 253 | 20250218 | 142600 | 7684072120 | 3555 | 3555 | 3555 | 3550 | 1528 |
| 254 | 20250218 | 142500 | 7678640210 | 3555 | 3555 | 3560 | 3555 | 486 |
| 255 | 20250218 | 142400 | 7676910905 | 3555 | 3550 | 3560 | 3550 | 2827 |
| 256 | 20250218 | 142300 | 7666874895 | 3550 | 3560 | 3560 | 3550 | 3805 |
| 257 | 20250218 | 142200 | 7653364475 | 3560 | 3560 | 3560 | 3560 | 559 |
| 258 | 20250218 | 142100 | 7651374435 | 3555 | 3560 | 3560 | 3555 | 4137 |
| 259 | 20250218 | 142000 | 7636664230 | 3555 | 3560 | 3560 | 3555 | 455 |
| 260 | 20250218 | 141900 | 7635045705 | 3555 | 3560 | 3560 | 3555 | 432 |
| 261 | 20250218 | 141800 | 7633509785 | 3560 | 3560 | 3560 | 3560 | 6116 |
| 262 | 20250218 | 141700 | 7611736825 | 3560 | 3560 | 3560 | 3560 | 1097 |
| 263 | 20250218 | 141600 | 7607831505 | 3565 | 3555 | 3565 | 3550 | 3183 |
| 264 | 20250218 | 141500 | 7596522005 | 3555 | 3565 | 3565 | 3555 | 334 |
| 265 | 20250218 | 141400 | 7595334070 | 3565 | 3565 | 3565 | 3560 | 900 |
| 266 | 20250218 | 141300 | 7592129575 | 3565 | 3560 | 3565 | 3555 | 3944 |
| 267 | 20250218 | 141200 | 7578099715 | 3565 | 3560 | 3565 | 3555 | 3172 |
| 268 | 20250218 | 141100 | 7566798950 | 3565 | 3565 | 3565 | 3555 | 3687 |
| 269 | 20250218 | 141000 | 7553683345 | 3570 | 3565 | 3570 | 3565 | 242 |
| 270 | 20250218 | 140900 | 7552820485 | 3570 | 3565 | 3570 | 3550 | 19906 |
| 271 | 20250218 | 140800 | 7482027405 | 3565 | 3565 | 3565 | 3565 | 120 |
| 272 | 20250218 | 140700 | 7481599605 | 3565 | 3565 | 3570 | 3565 | 4159 |
| 273 | 20250218 | 140600 | 7466772035 | 3565 | 3575 | 3575 | 3565 | 2754 |
| 274 | 20250218 | 140500 | 7456934935 | 3575 | 3570 | 3580 | 3570 | 777 |
| 275 | 20250218 | 140400 | 7454157905 | 3575 | 3565 | 3575 | 3565 | 3463 |
| 276 | 20250218 | 140300 | 7441793880 | 3565 | 3565 | 3565 | 3565 | 1411 |
| 277 | 20250218 | 140200 | 7436763665 | 3575 | 3565 | 3575 | 3560 | 3642 |
| 278 | 20250218 | 140100 | 7423783520 | 3565 | 3575 | 3575 | 3565 | 1030 |
| 279 | 20250218 | 140000 | 7420108365 | 3570 | 3570 | 3570 | 3570 | 1247 |
| 280 | 20250218 | 135900 | 7415656575 | 3570 | 3570 | 3570 | 3565 | 2987 |
| 281 | 20250218 | 135800 | 7404994485 | 3570 | 3570 | 3570 | 3565 | 944 |
| 282 | 20250218 | 135700 | 7401625505 | 3570 | 3570 | 3570 | 3565 | 4451 |
| 283 | 20250218 | 135600 | 7385737940 | 3565 | 3575 | 3575 | 3565 | 9430 |
| 284 | 20250218 | 135500 | 7352069955 | 3575 | 3580 | 3580 | 3575 | 1041 |
| 285 | 20250218 | 135400 | 7348346220 | 3580 | 3580 | 3585 | 3580 | 2334 |
| 286 | 20250218 | 135300 | 7339990345 | 3580 | 3580 | 3585 | 3575 | 2345 |
| 287 | 20250218 | 135200 | 7331599805 | 3580 | 3575 | 3585 | 3575 | 1035 |
| 288 | 20250218 | 135100 | 7327893910 | 3575 | 3575 | 3575 | 3575 | 638 |
| 289 | 20250218 | 135000 | 7325613060 | 3575 | 3585 | 3585 | 3575 | 1006 |
| 290 | 20250218 | 134900 | 7322015590 | 3585 | 3575 | 3585 | 3570 | 3115 |
| 291 | 20250218 | 134800 | 7310885520 | 3570 | 3580 | 3580 | 3570 | 1345 |
| 292 | 20250218 | 134700 | 7306077665 | 3575 | 3585 | 3585 | 3575 | 6812 |
| 293 | 20250218 | 134600 | 7281690785 | 3585 | 3585 | 3585 | 3580 | 3942 |
| 294 | 20250218 | 134500 | 7267566435 | 3585 | 3585 | 3590 | 3585 | 2342 |
| 295 | 20250218 | 134400 | 7259169975 | 3590 | 3585 | 3590 | 3585 | 1106 |
| 296 | 20250218 | 134300 | 7255199575 | 3590 | 3585 | 3590 | 3585 | 3580 |
| 297 | 20250218 | 134200 | 7242364755 | 3590 | 3590 | 3590 | 3590 | 1021 |
| 298 | 20250218 | 134100 | 7238699365 | 3595 | 3595 | 3595 | 3590 | 1844 |
| 299 | 20250218 | 134000 | 7232078155 | 3600 | 3595 | 3600 | 3595 | 2519 |
| 300 | 20250218 | 133900 | 7223020210 | 3600 | 3600 | 3600 | 3585 | 2949 |
| 301 | 20250218 | 133800 | 7212434400 | 3585 | 3590 | 3595 | 3585 | 5618 |
| 302 | 20250218 | 133700 | 7192269495 | 3585 | 3585 | 3590 | 3585 | 971 |
| 303 | 20250218 | 133600 | 7188786690 | 3585 | 3590 | 3590 | 3585 | 1613 |
| 304 | 20250218 | 133500 | 7182998140 | 3590 | 3590 | 3590 | 3575 | 1930 |
| 305 | 20250218 | 133400 | 7176076940 | 3590 | 3580 | 3590 | 3575 | 5984 |
| 306 | 20250218 | 133300 | 7154645070 | 3580 | 3580 | 3590 | 3570 | 4229 |
| 307 | 20250218 | 133200 | 7139505285 | 3580 | 3570 | 3580 | 3570 | 180 |
| 308 | 20250218 | 133100 | 7138861175 | 3570 | 3585 | 3585 | 3570 | 4594 |
| 309 | 20250218 | 133000 | 7122424970 | 3580 | 3590 | 3590 | 3580 | 3606 |
| 310 | 20250218 | 132900 | 7109497235 | 3590 | 3595 | 3600 | 3590 | 7007 |
| 311 | 20250218 | 132800 | 7084335570 | 3600 | 3595 | 3605 | 3595 | 4968 |
| 312 | 20250218 | 132700 | 7066456215 | 3595 | 3600 | 3600 | 3595 | 286 |
| 313 | 20250218 | 132600 | 7065427615 | 3600 | 3580 | 3600 | 3575 | 5058 |
| 314 | 20250218 | 132500 | 7047327510 | 3580 | 3595 | 3595 | 3575 | 6177 |
| 315 | 20250218 | 132400 | 7025191360 | 3595 | 3605 | 3605 | 3595 | 16431 |
| 316 | 20250218 | 132300 | 6966060490 | 3605 | 3610 | 3610 | 3605 | 2774 |
| 317 | 20250218 | 132200 | 6956057335 | 3610 | 3605 | 3610 | 3605 | 5001 |
| 318 | 20250218 | 132100 | 6938016940 | 3605 | 3620 | 3620 | 3605 | 8468 |
| 319 | 20250218 | 132000 | 6907428500 | 3620 | 3625 | 3625 | 3610 | 8882 |
| 320 | 20250218 | 131900 | 6875264350 | 3620 | 3620 | 3620 | 3620 | 3333 |
| 321 | 20250218 | 131800 | 6863198890 | 3620 | 3620 | 3620 | 3615 | 4972 |
| 322 | 20250218 | 131700 | 6845205445 | 3620 | 3615 | 3620 | 3615 | 7546 |
| 323 | 20250218 | 131600 | 6817904765 | 3615 | 3615 | 3615 | 3605 | 4481 |
| 324 | 20250218 | 131500 | 6801716065 | 3615 | 3600 | 3615 | 3600 | 2696 |
| 325 | 20250218 | 131400 | 6791996470 | 3600 | 3600 | 3605 | 3600 | 1768 |
| 326 | 20250218 | 131300 | 6785630280 | 3600 | 3610 | 3610 | 3600 | 9955 |
| 327 | 20250218 | 131200 | 6749755405 | 3610 | 3615 | 3630 | 3605 | 11880 |
| 328 | 20250218 | 131100 | 6706793590 | 3615 | 3610 | 3615 | 3605 | 41518 |
| 329 | 20250218 | 131000 | 6557000365 | 3610 | 3635 | 3635 | 3610 | 28892 |
| 330 | 20250218 | 130900 | 6452508235 | 3635 | 3640 | 3645 | 3620 | 45826 |
| 331 | 20250218 | 130800 | 6286143690 | 3640 | 3630 | 3645 | 3625 | 31891 |
| 332 | 20250218 | 130700 | 6170166400 | 3630 | 3615 | 3635 | 3610 | 49811 |
| 333 | 20250218 | 130600 | 5989749455 | 3615 | 3590 | 3620 | 3590 | 42175 |
| 334 | 20250218 | 130500 | 5837585985 | 3590 | 3595 | 3595 | 3585 | 10565 |
| 335 | 20250218 | 130400 | 5799656860 | 3595 | 3595 | 3600 | 3580 | 21958 |
| 336 | 20250218 | 130300 | 5720808295 | 3595 | 3550 | 3600 | 3550 | 59782 |
| 337 | 20250218 | 130200 | 5507641545 | 3545 | 3550 | 3550 | 3545 | 2524 |
| 338 | 20250218 | 130100 | 5498682545 | 3550 | 3550 | 3550 | 3545 | 1030 |
| 339 | 20250218 | 130000 | 5495026545 | 3550 | 3550 | 3550 | 3550 | 3681 |
| 340 | 20250218 | 125900 | 5481958995 | 3550 | 3545 | 3550 | 3545 | 221 |
| 341 | 20250218 | 125800 | 5481175445 | 3550 | 3545 | 3550 | 3545 | 2278 |
| 342 | 20250218 | 125700 | 5473090345 | 3540 | 3545 | 3550 | 3540 | 1188 |
| 343 | 20250218 | 125600 | 5468881805 | 3545 | 3545 | 3545 | 3540 | 2123 |
| 344 | 20250218 | 125500 | 5461358235 | 3545 | 3550 | 3555 | 3545 | 2692 |
| 345 | 20250218 | 125400 | 5451805780 | 3550 | 3550 | 3550 | 3545 | 5343 |
| 346 | 20250218 | 125300 | 5432839505 | 3545 | 3550 | 3550 | 3545 | 949 |
| 347 | 20250218 | 125200 | 5429475050 | 3550 | 3545 | 3550 | 3545 | 9 |
| 348 | 20250218 | 125100 | 5429443110 | 3545 | 3545 | 3545 | 3545 | 2054 |
| 349 | 20250218 | 125000 | 5422161680 | 3545 | 3545 | 3545 | 3540 | 4581 |
| 350 | 20250218 | 124900 | 5405923560 | 3545 | 3545 | 3545 | 3540 | 90 |
| 351 | 20250218 | 124800 | 5405604665 | 3540 | 3545 | 3545 | 3540 | 160 |
| 352 | 20250218 | 124700 | 5405038215 | 3545 | 3535 | 3545 | 3535 | 635 |
| 353 | 20250218 | 124600 | 5402791570 | 3535 | 3535 | 3535 | 3535 | 118 |
| 354 | 20250218 | 124500 | 5402374440 | 3530 | 3535 | 3535 | 3530 | 2087 |
| 355 | 20250218 | 124400 | 5395006945 | 3530 | 3535 | 3535 | 3530 | 95 |
| 356 | 20250218 | 124300 | 5394671455 | 3535 | 3535 | 3535 | 3530 | 3459 |
| 357 | 20250218 | 124200 | 5382450755 | 3535 | 3535 | 3535 | 3535 | 1837 |
| 358 | 20250218 | 124100 | 5375956960 | 3535 | 3535 | 3535 | 3535 | 280 |
| 359 | 20250218 | 124000 | 5374967160 | 3535 | 3535 | 3535 | 3535 | 165 |
| 360 | 20250218 | 123900 | 5374383885 | 3535 | 3545 | 3545 | 3535 | 1923 |
| 361 | 20250218 | 123800 | 5367583290 | 3545 | 3545 | 3550 | 3545 | 2333 |
| 362 | 20250218 | 123700 | 5359312755 | 3550 | 3550 | 3550 | 3545 | 486 |
| 363 | 20250218 | 123600 | 5357589670 | 3550 | 3535 | 3550 | 3535 | 6539 |
| 364 | 20250218 | 123500 | 5334422200 | 3535 | 3535 | 3540 | 3535 | 750 |
| 365 | 20250218 | 123400 | 5331770450 | 3540 | 3540 | 3540 | 3535 | 3171 |
| 366 | 20250218 | 123300 | 5320559530 | 3540 | 3535 | 3540 | 3535 | 3476 |
| 367 | 20250218 | 123200 | 5308256980 | 3535 | 3530 | 3535 | 3530 | 4514 |
| 368 | 20250218 | 123100 | 5292305320 | 3530 | 3530 | 3530 | 3530 | 273 |
| 369 | 20250218 | 123000 | 5291341630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 370 | 20250218 | 122900 | 5291341630 | 3525 | 3535 | 3535 | 3525 | 2408 |
| 371 | 20250218 | 122800 | 5282844740 | 3535 | 3535 | 3535 | 3535 | 1643 |
| 372 | 20250218 | 122700 | 5277036735 | 3535 | 3530 | 3535 | 3530 | 335 |
| 373 | 20250218 | 122600 | 5275853570 | 3530 | 3535 | 3535 | 3530 | 1550 |
| 374 | 20250218 | 122500 | 5270379570 | 3530 | 3530 | 3530 | 3530 | 400 |
| 375 | 20250218 | 122400 | 5268967570 | 3535 | 3530 | 3535 | 3530 | 1616 |
| 376 | 20250218 | 122300 | 5263262690 | 3530 | 3530 | 3535 | 3530 | 594 |
| 377 | 20250218 | 122200 | 5261165215 | 3535 | 3535 | 3535 | 3530 | 241 |
| 378 | 20250218 | 122100 | 5260313285 | 3525 | 3530 | 3535 | 3525 | 1117 |
| 379 | 20250218 | 122000 | 5256372885 | 3530 | 3535 | 3535 | 3530 | 1026 |
| 380 | 20250218 | 121900 | 5252750995 | 3535 | 3535 | 3535 | 3535 | 11 |
| 381 | 20250218 | 121800 | 5252712110 | 3535 | 3530 | 3535 | 3530 | 336 |
| 382 | 20250218 | 121700 | 5251525875 | 3530 | 3525 | 3530 | 3525 | 323 |
| 383 | 20250218 | 121600 | 5250386300 | 3525 | 3530 | 3530 | 3525 | 3657 |
| 384 | 20250218 | 121500 | 5237481610 | 3530 | 3530 | 3530 | 3530 | 91 |
| 385 | 20250218 | 121400 | 5237160380 | 3535 | 3535 | 3535 | 3530 | 234 |
| 386 | 20250218 | 121300 | 5236333200 | 3535 | 3535 | 3535 | 3530 | 3797 |
| 387 | 20250218 | 121200 | 5222928205 | 3535 | 3535 | 3535 | 3530 | 2300 |
| 388 | 20250218 | 121100 | 5214805840 | 3535 | 3535 | 3535 | 3535 | 2280 |
| 389 | 20250218 | 121000 | 5206746040 | 3535 | 3535 | 3535 | 3535 | 1056 |
| 390 | 20250218 | 120900 | 5203013080 | 3535 | 3535 | 3535 | 3530 | 310 |
| 391 | 20250218 | 120800 | 5201917730 | 3535 | 3535 | 3535 | 3530 | 691 |
| 392 | 20250218 | 120700 | 5199477110 | 3535 | 3535 | 3535 | 3535 | 232 |
| 393 | 20250218 | 120600 | 5198656990 | 3535 | 3530 | 3535 | 3530 | 270 |
| 394 | 20250218 | 120500 | 5197703550 | 3535 | 3535 | 3535 | 3535 | 703 |
| 395 | 20250218 | 120400 | 5195218445 | 3535 | 3545 | 3545 | 3535 | 760 |
| 396 | 20250218 | 120300 | 5192527345 | 3545 | 3545 | 3545 | 3545 | 2600 |
| 397 | 20250218 | 120200 | 5183310345 | 3545 | 3540 | 3545 | 3535 | 4061 |
| 398 | 20250218 | 120100 | 5168947285 | 3545 | 3540 | 3545 | 3540 | 1094 |
| 399 | 20250218 | 120000 | 5165072025 | 3540 | 3540 | 3540 | 3540 | 5424 |
| 400 | 20250218 | 115900 | 5145871065 | 3540 | 3540 | 3540 | 3540 | 695 |
| 401 | 20250218 | 115800 | 5143410765 | 3540 | 3540 | 3545 | 3540 | 421 |
| 402 | 20250218 | 115700 | 5141920415 | 3545 | 3540 | 3545 | 3540 | 414 |
| 403 | 20250218 | 115600 | 5140454820 | 3540 | 3540 | 3540 | 3540 | 1231 |
| 404 | 20250218 | 115500 | 5136097080 | 3540 | 3540 | 3540 | 3540 | 2300 |
| 405 | 20250218 | 115400 | 5127955080 | 3535 | 3535 | 3535 | 3535 | 0 |
| 406 | 20250218 | 115300 | 5127955080 | 3535 | 3540 | 3540 | 3535 | 317 |
| 407 | 20250218 | 115200 | 5126834475 | 3535 | 3535 | 3535 | 3535 | 0 |
| 408 | 20250218 | 115100 | 5126834475 | 3535 | 3540 | 3540 | 3535 | 3831 |
| 409 | 20250218 | 115000 | 5113291875 | 3535 | 3535 | 3535 | 3535 | 1360 |
| 410 | 20250218 | 114900 | 5108484275 | 3535 | 3545 | 3550 | 3535 | 262 |
| 411 | 20250218 | 114800 | 5107555970 | 3535 | 3535 | 3550 | 3535 | 7509 |
| 412 | 20250218 | 114700 | 5080972195 | 3535 | 3540 | 3540 | 3535 | 1005 |
| 413 | 20250218 | 114600 | 5077418995 | 3535 | 3535 | 3540 | 3535 | 2237 |
| 414 | 20250218 | 114500 | 5069509055 | 3535 | 3540 | 3540 | 3535 | 666 |
| 415 | 20250218 | 114400 | 5067154245 | 3540 | 3535 | 3540 | 3535 | 6 |
| 416 | 20250218 | 114300 | 5067133030 | 3535 | 3540 | 3540 | 3530 | 187 |
| 417 | 20250218 | 114200 | 5066472635 | 3530 | 3540 | 3540 | 3530 | 1245 |
| 418 | 20250218 | 114100 | 5062073635 | 3540 | 3530 | 3540 | 3530 | 6756 |
| 419 | 20250218 | 114000 | 5038204945 | 3530 | 3535 | 3535 | 3530 | 303 |
| 420 | 20250218 | 113900 | 5037134790 | 3540 | 3540 | 3540 | 3535 | 2323 |
| 421 | 20250218 | 113800 | 5028921870 | 3540 | 3535 | 3540 | 3535 | 638 |
| 422 | 20250218 | 113700 | 5026665025 | 3535 | 3540 | 3540 | 3535 | 4603 |
| 423 | 20250218 | 113600 | 5010375885 | 3540 | 3535 | 3540 | 3535 | 1148 |
| 424 | 20250218 | 113500 | 5006312965 | 3535 | 3540 | 3540 | 3535 | 1041 |
| 425 | 20250218 | 113400 | 5002630325 | 3540 | 3540 | 3540 | 3540 | 1814 |
| 426 | 20250218 | 113300 | 4996208765 | 3540 | 3535 | 3540 | 3535 | 1197 |
| 427 | 20250218 | 113200 | 4991972880 | 3540 | 3535 | 3540 | 3530 | 996 |
| 428 | 20250218 | 113100 | 4988449815 | 3530 | 3535 | 3540 | 3530 | 4004 |
| 429 | 20250218 | 113000 | 4974296255 | 3540 | 3530 | 3540 | 3530 | 1149 |
| 430 | 20250218 | 112900 | 4970240275 | 3530 | 3525 | 3530 | 3525 | 433 |
| 431 | 20250218 | 112800 | 4968713445 | 3525 | 3525 | 3530 | 3525 | 568 |
| 432 | 20250218 | 112700 | 4966710960 | 3530 | 3525 | 3530 | 3525 | 1284 |
| 433 | 20250218 | 112600 | 4962179855 | 3525 | 3530 | 3530 | 3525 | 5873 |
| 434 | 20250218 | 112500 | 4941463485 | 3535 | 3535 | 3540 | 3535 | 1152 |
| 435 | 20250218 | 112400 | 4937391130 | 3535 | 3535 | 3540 | 3535 | 2874 |
| 436 | 20250218 | 112300 | 4927231510 | 3535 | 3530 | 3535 | 3525 | 2332 |
| 437 | 20250218 | 112200 | 4918998385 | 3525 | 3535 | 3535 | 3525 | 4517 |
| 438 | 20250218 | 112100 | 4903070285 | 3535 | 3540 | 3540 | 3530 | 4369 |
| 439 | 20250218 | 112000 | 4887633850 | 3540 | 3540 | 3545 | 3530 | 11144 |
| 440 | 20250218 | 111900 | 4848274035 | 3540 | 3550 | 3550 | 3535 | 5433 |
| 441 | 20250218 | 111800 | 4829038805 | 3535 | 3535 | 3550 | 3535 | 6360 |
| 442 | 20250218 | 111700 | 4806521790 | 3540 | 3535 | 3540 | 3530 | 2615 |
| 443 | 20250218 | 111600 | 4797274855 | 3540 | 3540 | 3545 | 3535 | 3012 |
| 444 | 20250218 | 111500 | 4786620380 | 3540 | 3540 | 3545 | 3535 | 527 |
| 445 | 20250218 | 111400 | 4784755150 | 3540 | 3545 | 3555 | 3535 | 27697 |
| 446 | 20250218 | 111300 | 4686768085 | 3545 | 3540 | 3545 | 3535 | 2371 |
| 447 | 20250218 | 111200 | 4678370130 | 3540 | 3545 | 3550 | 3530 | 20291 |
| 448 | 20250218 | 111100 | 4606601690 | 3545 | 3530 | 3550 | 3530 | 14593 |
| 449 | 20250218 | 111000 | 4555024290 | 3535 | 3530 | 3535 | 3525 | 13287 |
| 450 | 20250218 | 110900 | 4508082965 | 3530 | 3520 | 3530 | 3520 | 3604 |
| 451 | 20250218 | 110800 | 4495375750 | 3525 | 3520 | 3525 | 3520 | 1080 |
| 452 | 20250218 | 110700 | 4491573650 | 3520 | 3520 | 3520 | 3515 | 1538 |
| 453 | 20250218 | 110600 | 4486160130 | 3520 | 3515 | 3520 | 3515 | 5146 |
| 454 | 20250218 | 110500 | 4468048305 | 3515 | 3520 | 3520 | 3515 | 988 |
| 455 | 20250218 | 110400 | 4464570760 | 3520 | 3515 | 3520 | 3515 | 1200 |
| 456 | 20250218 | 110300 | 4460352590 | 3520 | 3515 | 3520 | 3515 | 252 |
| 457 | 20250218 | 110200 | 4459466705 | 3520 | 3520 | 3520 | 3520 | 373 |
| 458 | 20250218 | 110100 | 4458153745 | 3515 | 3520 | 3520 | 3515 | 3594 |
| 459 | 20250218 | 110000 | 4445515075 | 3520 | 3520 | 3520 | 3520 | 1432 |
| 460 | 20250218 | 105900 | 4440474435 | 3520 | 3520 | 3520 | 3515 | 1286 |
| 461 | 20250218 | 105800 | 4435952515 | 3520 | 3510 | 3525 | 3510 | 10495 |
| 462 | 20250218 | 105700 | 4399062230 | 3510 | 3510 | 3510 | 3505 | 14548 |
| 463 | 20250218 | 105600 | 4348008245 | 3515 | 3515 | 3515 | 3510 | 4430 |
| 464 | 20250218 | 105500 | 4332440445 | 3515 | 3520 | 3520 | 3515 | 1055 |
| 465 | 20250218 | 105400 | 4328729160 | 3525 | 3520 | 3525 | 3515 | 1980 |
| 466 | 20250218 | 105300 | 4321759580 | 3520 | 3515 | 3520 | 3510 | 3901 |
| 467 | 20250218 | 105200 | 4308054765 | 3515 | 3515 | 3520 | 3515 | 1113 |
| 468 | 20250218 | 105100 | 4304141395 | 3520 | 3520 | 3520 | 3510 | 30370 |
| 469 | 20250218 | 105000 | 4197448415 | 3525 | 3525 | 3525 | 3520 | 5099 |
| 470 | 20250218 | 104900 | 4179486505 | 3520 | 3520 | 3530 | 3520 | 1640 |
| 471 | 20250218 | 104800 | 4173705440 | 3520 | 3520 | 3520 | 3520 | 795 |
| 472 | 20250218 | 104700 | 4170907040 | 3520 | 3510 | 3520 | 3510 | 2371 |
| 473 | 20250218 | 104600 | 4162569940 | 3510 | 3520 | 3520 | 3510 | 8043 |
| 474 | 20250218 | 104500 | 4134322345 | 3520 | 3520 | 3520 | 3515 | 2830 |
| 475 | 20250218 | 104400 | 4124360760 | 3520 | 3515 | 3520 | 3515 | 2252 |
| 476 | 20250218 | 104300 | 4116443170 | 3515 | 3515 | 3515 | 3510 | 5287 |
| 477 | 20250218 | 104200 | 4097883620 | 3515 | 3520 | 3520 | 3515 | 3414 |
| 478 | 20250218 | 104100 | 4085883270 | 3515 | 3520 | 3520 | 3515 | 13374 |
| 479 | 20250218 | 104000 | 4038871540 | 3520 | 3525 | 3525 | 3515 | 1127 |
| 480 | 20250218 | 103900 | 4034905630 | 3515 | 3520 | 3525 | 3515 | 2339 |
| 481 | 20250218 | 103800 | 4026672460 | 3520 | 3520 | 3525 | 3520 | 2997 |
| 482 | 20250218 | 103700 | 4016122010 | 3520 | 3520 | 3525 | 3520 | 6010 |
| 483 | 20250218 | 103600 | 3994966750 | 3520 | 3530 | 3530 | 3520 | 2329 |
| 484 | 20250218 | 103500 | 3986767070 | 3530 | 3525 | 3530 | 3525 | 1455 |
| 485 | 20250218 | 103400 | 3981638180 | 3530 | 3520 | 3530 | 3520 | 1585 |
| 486 | 20250218 | 103300 | 3976057895 | 3515 | 3515 | 3520 | 3515 | 642 |
| 487 | 20250218 | 103200 | 3973799455 | 3515 | 3515 | 3515 | 3515 | 9067 |
| 488 | 20250218 | 103100 | 3941928950 | 3515 | 3525 | 3525 | 3515 | 12513 |
| 489 | 20250218 | 103000 | 3897864630 | 3525 | 3530 | 3530 | 3525 | 3284 |
| 490 | 20250218 | 102900 | 3886288065 | 3530 | 3530 | 3530 | 3530 | 808 |
| 491 | 20250218 | 102800 | 3883435825 | 3530 | 3540 | 3540 | 3525 | 16677 |
| 492 | 20250218 | 102700 | 3824442520 | 3540 | 3540 | 3545 | 3540 | 1968 |
| 493 | 20250218 | 102600 | 3817475690 | 3545 | 3545 | 3545 | 3540 | 563 |
| 494 | 20250218 | 102500 | 3815480855 | 3540 | 3540 | 3545 | 3540 | 1037 |
| 495 | 20250218 | 102400 | 3811809710 | 3540 | 3540 | 3545 | 3540 | 3491 |
| 496 | 20250218 | 102300 | 3799451045 | 3540 | 3545 | 3545 | 3540 | 316 |
| 497 | 20250218 | 102200 | 3798332255 | 3540 | 3540 | 3540 | 3540 | 125 |
| 498 | 20250218 | 102100 | 3797889755 | 3540 | 3540 | 3540 | 3540 | 11569 |
| 499 | 20250218 | 102000 | 3756935495 | 3540 | 3540 | 3545 | 3530 | 8366 |
| 500 | 20250218 | 101900 | 3727331565 | 3540 | 3545 | 3545 | 3540 | 1985 |
| 501 | 20250218 | 101800 | 3720303940 | 3540 | 3540 | 3545 | 3540 | 1027 |
| 502 | 20250218 | 101700 | 3716667750 | 3540 | 3545 | 3545 | 3540 | 2366 |
| 503 | 20250218 | 101600 | 3708291795 | 3540 | 3540 | 3545 | 3540 | 3101 |
| 504 | 20250218 | 101500 | 3697308900 | 3540 | 3535 | 3545 | 3535 | 336 |
| 505 | 20250218 | 101400 | 3696119605 | 3535 | 3535 | 3545 | 3530 | 2441 |
| 506 | 20250218 | 101300 | 3687499260 | 3535 | 3550 | 3550 | 3530 | 5836 |
| 507 | 20250218 | 101200 | 3666842770 | 3550 | 3550 | 3550 | 3550 | 916 |
| 508 | 20250218 | 101100 | 3663590970 | 3550 | 3545 | 3550 | 3545 | 1708 |
| 509 | 20250218 | 101000 | 3657532070 | 3545 | 3550 | 3550 | 3545 | 2866 |
| 510 | 20250218 | 100900 | 3647360700 | 3550 | 3555 | 3560 | 3545 | 1380 |
| 511 | 20250218 | 100800 | 3642461475 | 3555 | 3550 | 3555 | 3550 | 9672 |
| 512 | 20250218 | 100700 | 3608083440 | 3555 | 3550 | 3555 | 3550 | 411 |
| 513 | 20250218 | 100600 | 3606624335 | 3555 | 3550 | 3555 | 3550 | 392 |
| 514 | 20250218 | 100500 | 3605231230 | 3550 | 3555 | 3555 | 3550 | 2421 |
| 515 | 20250218 | 100400 | 3596625575 | 3555 | 3535 | 3555 | 3535 | 3917 |
| 516 | 20250218 | 100300 | 3582739780 | 3535 | 3540 | 3540 | 3535 | 3107 |
| 517 | 20250218 | 100200 | 3571749625 | 3540 | 3555 | 3555 | 3540 | 6717 |
| 518 | 20250218 | 100100 | 3547961135 | 3555 | 3555 | 3555 | 3545 | 2513 |
| 519 | 20250218 | 100000 | 3539040835 | 3555 | 3550 | 3555 | 3545 | 3921 |
| 520 | 20250218 | 095900 | 3525130415 | 3555 | 3570 | 3575 | 3545 | 16563 |
| 521 | 20250218 | 095800 | 3466176295 | 3570 | 3565 | 3575 | 3560 | 18141 |
| 522 | 20250218 | 095700 | 3401429335 | 3565 | 3550 | 3575 | 3540 | 43026 |
| 523 | 20250218 | 095600 | 3248031950 | 3560 | 3535 | 3570 | 3535 | 17093 |
| 524 | 20250218 | 095500 | 3187242645 | 3530 | 3525 | 3530 | 3525 | 3776 |
| 525 | 20250218 | 095400 | 3173921790 | 3525 | 3530 | 3530 | 3520 | 298 |
| 526 | 20250218 | 095300 | 3172872655 | 3520 | 3530 | 3530 | 3520 | 5635 |
| 527 | 20250218 | 095200 | 3153031040 | 3530 | 3530 | 3530 | 3525 | 3171 |
| 528 | 20250218 | 095100 | 3141852275 | 3530 | 3530 | 3530 | 3525 | 5245 |
| 529 | 20250218 | 095000 | 3123338690 | 3530 | 3520 | 3530 | 3520 | 1590 |
| 530 | 20250218 | 094900 | 3117735410 | 3520 | 3520 | 3525 | 3520 | 3932 |
| 531 | 20250218 | 094800 | 3103886995 | 3520 | 3525 | 3525 | 3520 | 5913 |
| 532 | 20250218 | 094700 | 3083046675 | 3525 | 3525 | 3525 | 3520 | 3120 |
| 533 | 20250218 | 094600 | 3072057640 | 3525 | 3525 | 3530 | 3520 | 2025 |
| 534 | 20250218 | 094500 | 3064919495 | 3525 | 3525 | 3530 | 3520 | 3768 |
| 535 | 20250218 | 094400 | 3051634545 | 3525 | 3530 | 3530 | 3525 | 4347 |
| 536 | 20250218 | 094300 | 3036293535 | 3530 | 3510 | 3530 | 3510 | 5488 |
| 537 | 20250218 | 094200 | 3016946715 | 3510 | 3500 | 3515 | 3500 | 5177 |
| 538 | 20250218 | 094100 | 2998793590 | 3505 | 3505 | 3510 | 3490 | 29467 |
| 539 | 20250218 | 094000 | 2895672445 | 3505 | 3500 | 3510 | 3500 | 4574 |
| 540 | 20250218 | 093900 | 2879659275 | 3500 | 3510 | 3515 | 3495 | 77506 |
| 541 | 20250218 | 093800 | 2608114700 | 3515 | 3525 | 3530 | 3510 | 25465 |
| 542 | 20250218 | 093700 | 2518572185 | 3525 | 3525 | 3530 | 3520 | 8931 |
| 543 | 20250218 | 093600 | 2487121265 | 3525 | 3525 | 3525 | 3520 | 3257 |
| 544 | 20250218 | 093500 | 2475649100 | 3530 | 3535 | 3535 | 3525 | 8275 |
| 545 | 20250218 | 093400 | 2446449685 | 3535 | 3540 | 3540 | 3535 | 851 |
| 546 | 20250218 | 093300 | 2443440655 | 3540 | 3540 | 3545 | 3530 | 5730 |
| 547 | 20250218 | 093200 | 2423169390 | 3545 | 3550 | 3555 | 3540 | 10902 |
| 548 | 20250218 | 093100 | 2384487330 | 3555 | 3560 | 3560 | 3550 | 1987 |
| 549 | 20250218 | 093000 | 2377425085 | 3560 | 3550 | 3565 | 3540 | 13903 |
| 550 | 20250218 | 092900 | 2327953230 | 3550 | 3545 | 3550 | 3540 | 4179 |
| 551 | 20250218 | 092800 | 2313143795 | 3545 | 3550 | 3550 | 3530 | 4030 |
| 552 | 20250218 | 092700 | 2298870515 | 3545 | 3525 | 3545 | 3525 | 20365 |
| 553 | 20250218 | 092600 | 2226908605 | 3520 | 3525 | 3525 | 3520 | 2841 |
| 554 | 20250218 | 092500 | 2216905580 | 3515 | 3520 | 3525 | 3515 | 8445 |
| 555 | 20250218 | 092400 | 2187205600 | 3520 | 3520 | 3525 | 3515 | 6057 |
| 556 | 20250218 | 092300 | 2165892420 | 3520 | 3530 | 3530 | 3515 | 15044 |
| 557 | 20250218 | 092200 | 2112966625 | 3530 | 3520 | 3535 | 3515 | 13100 |
| 558 | 20250218 | 092100 | 2066765730 | 3520 | 3520 | 3525 | 3515 | 3544 |
| 559 | 20250218 | 092000 | 2054294905 | 3520 | 3515 | 3525 | 3515 | 2857 |
| 560 | 20250218 | 091900 | 2044239860 | 3520 | 3520 | 3535 | 3515 | 2904 |
| 561 | 20250218 | 091800 | 2034017635 | 3535 | 3515 | 3535 | 3510 | 24847 |
| 562 | 20250218 | 091700 | 1946551445 | 3510 | 3520 | 3520 | 3505 | 17799 |
| 563 | 20250218 | 091600 | 1884066050 | 3520 | 3520 | 3520 | 3510 | 5230 |
| 564 | 20250218 | 091500 | 1865676495 | 3515 | 3525 | 3530 | 3515 | 24380 |
| 565 | 20250218 | 091400 | 1779870985 | 3530 | 3515 | 3530 | 3515 | 11690 |
| 566 | 20250218 | 091300 | 1738719795 | 3520 | 3525 | 3530 | 3515 | 21700 |
| 567 | 20250218 | 091200 | 1662275315 | 3530 | 3540 | 3540 | 3525 | 9328 |
| 568 | 20250218 | 091100 | 1629364355 | 3540 | 3535 | 3550 | 3515 | 29175 |
| 569 | 20250218 | 091000 | 1526538680 | 3550 | 3525 | 3550 | 3520 | 34969 |
| 570 | 20250218 | 090900 | 1403233305 | 3525 | 3550 | 3550 | 3525 | 20477 |
| 571 | 20250218 | 090800 | 1330836735 | 3545 | 3575 | 3580 | 3545 | 19767 |
| 572 | 20250218 | 090700 | 1260432660 | 3575 | 3560 | 3575 | 3555 | 16033 |
| 573 | 20250218 | 090600 | 1203236095 | 3560 | 3535 | 3565 | 3535 | 23422 |
| 574 | 20250218 | 090500 | 1120045280 | 3535 | 3535 | 3545 | 3525 | 19262 |
| 575 | 20250218 | 090400 | 1051994600 | 3530 | 3525 | 3540 | 3515 | 43754 |
| 576 | 20250218 | 090300 | 897915495 | 3530 | 3565 | 3570 | 3520 | 40435 |
| 577 | 20250218 | 090200 | 754412530 | 3560 | 3600 | 3600 | 3550 | 53384 |
| 578 | 20250218 | 090100 | 564029085 | 3595 | 3645 | 3650 | 3550 | 60284 |
| 579 | 20250218 | 090000 | 346635040 | 3650 | 3670 | 3675 | 3645 | 92322 |