28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 1101 |
| 3 | 20250218 | 184400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 4 | 20250218 | 184300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 5 | 20250218 | 184200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 6 | 20250218 | 184100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 7 | 20250218 | 184000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 8 | 20250218 | 183900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 9 | 20250218 | 183800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 10 | 20250218 | 183700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 11 | 20250218 | 183600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 12 | 20250218 | 183500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 13 | 20250218 | 183400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 14 | 20250218 | 183300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 15 | 20250218 | 183200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 16 | 20250218 | 183100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 17 | 20250218 | 183000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 18 | 20250218 | 182900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 19 | 20250218 | 182800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 20 | 20250218 | 182700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 21 | 20250218 | 182600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 22 | 20250218 | 182500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 23 | 20250218 | 182400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 24 | 20250218 | 182300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 25 | 20250218 | 182200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 26 | 20250218 | 182100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 27 | 20250218 | 182000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 28 | 20250218 | 181900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 29 | 20250218 | 181800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 30 | 20250218 | 181700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 31 | 20250218 | 181600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 32 | 20250218 | 181500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 1101 |
| 33 | 20250218 | 181400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 34 | 20250218 | 181300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 35 | 20250218 | 181200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 36 | 20250218 | 181100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 37 | 20250218 | 181000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 38 | 20250218 | 180900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 39 | 20250218 | 180800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 40 | 20250218 | 180700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 41 | 20250218 | 180600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 42 | 20250218 | 180500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 43 | 20250218 | 180400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 44 | 20250218 | 180300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 45 | 20250218 | 180200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 46 | 20250218 | 180100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 47 | 20250218 | 180000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 48 | 20250218 | 175900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 49 | 20250218 | 175800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 50 | 20250218 | 175700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 51 | 20250218 | 175600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 52 | 20250218 | 175500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 53 | 20250218 | 175400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 54 | 20250218 | 175300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 55 | 20250218 | 175200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 56 | 20250218 | 175100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 57 | 20250218 | 175000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 58 | 20250218 | 174900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 59 | 20250218 | 174800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 60 | 20250218 | 174700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 61 | 20250218 | 174600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 62 | 20250218 | 174500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 1101 |
| 63 | 20250218 | 174400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 64 | 20250218 | 174300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 65 | 20250218 | 174200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 66 | 20250218 | 174100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 67 | 20250218 | 174000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 68 | 20250218 | 173900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 69 | 20250218 | 173800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 70 | 20250218 | 173700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 71 | 20250218 | 173600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 72 | 20250218 | 173500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 73 | 20250218 | 173400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 74 | 20250218 | 173300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 75 | 20250218 | 173200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 76 | 20250218 | 173100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 77 | 20250218 | 173000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 78 | 20250218 | 172900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 79 | 20250218 | 172800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 80 | 20250218 | 172700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 81 | 20250218 | 172600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 82 | 20250218 | 172500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 83 | 20250218 | 172400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 84 | 20250218 | 172300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 85 | 20250218 | 172200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 86 | 20250218 | 172100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 87 | 20250218 | 172000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 88 | 20250218 | 171900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 89 | 20250218 | 171800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 90 | 20250218 | 171700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 91 | 20250218 | 171600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 92 | 20250218 | 171500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 1101 |
| 93 | 20250218 | 171400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 94 | 20250218 | 171300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 95 | 20250218 | 171200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 96 | 20250218 | 171100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 97 | 20250218 | 171000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 98 | 20250218 | 170900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 99 | 20250218 | 170800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 100 | 20250218 | 170700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 101 | 20250218 | 170600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 102 | 20250218 | 170500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 103 | 20250218 | 170400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 104 | 20250218 | 170300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 105 | 20250218 | 170200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 106 | 20250218 | 170100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 107 | 20250218 | 170000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 108 | 20250218 | 165900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 109 | 20250218 | 165800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 110 | 20250218 | 165700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 111 | 20250218 | 165600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 112 | 20250218 | 165500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 113 | 20250218 | 165400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 114 | 20250218 | 165300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 115 | 20250218 | 165200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 116 | 20250218 | 165100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 117 | 20250218 | 165000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 118 | 20250218 | 164900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 119 | 20250218 | 164800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 120 | 20250218 | 164700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 121 | 20250218 | 164600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 122 | 20250218 | 164500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 1101 |
| 123 | 20250218 | 164400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 124 | 20250218 | 164300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 125 | 20250218 | 164200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 126 | 20250218 | 164100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 127 | 20250218 | 164000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 128 | 20250218 | 163900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 129 | 20250218 | 163800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 130 | 20250218 | 163700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 131 | 20250218 | 163600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 132 | 20250218 | 163500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 133 | 20250218 | 163400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 134 | 20250218 | 163300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 135 | 20250218 | 163200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 136 | 20250218 | 163100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 137 | 20250218 | 163000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 138 | 20250218 | 162900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 139 | 20250218 | 162800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 140 | 20250218 | 162700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 141 | 20250218 | 162600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 142 | 20250218 | 162500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 143 | 20250218 | 162400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 144 | 20250218 | 162300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 145 | 20250218 | 162200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 146 | 20250218 | 162100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 147 | 20250218 | 162000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 148 | 20250218 | 161900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 149 | 20250218 | 161800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 150 | 20250218 | 161700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 151 | 20250218 | 161600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 152 | 20250218 | 161500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 1101 |
| 153 | 20250218 | 161400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 154 | 20250218 | 161300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 155 | 20250218 | 161200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 156 | 20250218 | 161100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 157 | 20250218 | 161000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 158 | 20250218 | 160900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 159 | 20250218 | 160800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 160 | 20250218 | 160700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 161 | 20250218 | 160600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 162 | 20250218 | 160500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 163 | 20250218 | 160400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 164 | 20250218 | 160300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 165 | 20250218 | 160200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 166 | 20250218 | 160100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 167 | 20250218 | 160000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 168 | 20250218 | 155900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 169 | 20250218 | 155800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 170 | 20250218 | 155700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 171 | 20250218 | 155600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 172 | 20250218 | 155500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 173 | 20250218 | 155400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 174 | 20250218 | 155300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 175 | 20250218 | 155200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 176 | 20250218 | 155100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 177 | 20250218 | 155000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 178 | 20250218 | 154900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 179 | 20250218 | 154800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 180 | 20250218 | 154700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 181 | 20250218 | 154600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 182 | 20250218 | 154500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 1101 |
| 183 | 20250218 | 154400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 184 | 20250218 | 154300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 185 | 20250218 | 154200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 186 | 20250218 | 154100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 187 | 20250218 | 154000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 188 | 20250218 | 153900 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 189 | 20250218 | 153800 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 190 | 20250218 | 153700 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 191 | 20250218 | 153600 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 192 | 20250218 | 153500 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 193 | 20250218 | 153400 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 194 | 20250218 | 153300 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 195 | 20250218 | 153200 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 196 | 20250218 | 153100 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 197 | 20250218 | 153000 | 1126015095 | 4355 | 4355 | 4355 | 4355 | 1101 |
| 198 | 20250218 | 152900 | 1121220240 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20250218 | 152800 | 1121220240 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20250218 | 152700 | 1121220240 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20250218 | 152600 | 1121220240 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20250218 | 152500 | 1121220240 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20250218 | 152400 | 1121220240 | 4335 | 4335 | 4335 | 4335 | 0 |
| 204 | 20250218 | 152300 | 1121220240 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20250218 | 152200 | 1121220240 | 4335 | 4335 | 4335 | 4335 | 0 |
| 206 | 20250218 | 152100 | 1121220240 | 4335 | 4335 | 4335 | 4335 | 0 |
| 207 | 20250218 | 152000 | 1121220240 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20250218 | 151900 | 1121220240 | 4335 | 4345 | 4350 | 4335 | 4786 |
| 209 | 20250218 | 151800 | 1100443925 | 4345 | 4345 | 4345 | 4345 | 995 |
| 210 | 20250218 | 151700 | 1096120650 | 4350 | 4350 | 4350 | 4350 | 1188 |
| 211 | 20250218 | 151600 | 1090952850 | 4350 | 4355 | 4355 | 4350 | 996 |
| 212 | 20250218 | 151500 | 1086618825 | 4355 | 4355 | 4355 | 4355 | 6 |
| 213 | 20250218 | 151400 | 1086592695 | 4355 | 4355 | 4355 | 4355 | 37 |
| 214 | 20250218 | 151300 | 1086431560 | 4355 | 4355 | 4355 | 4355 | 0 |
| 215 | 20250218 | 151200 | 1086431560 | 4355 | 4355 | 4355 | 4355 | 0 |
| 216 | 20250218 | 151100 | 1086431560 | 4355 | 4355 | 4355 | 4355 | 165 |
| 217 | 20250218 | 151000 | 1085712985 | 4355 | 4355 | 4355 | 4355 | 160 |
| 218 | 20250218 | 150900 | 1085016185 | 4355 | 4355 | 4355 | 4355 | 6 |
| 219 | 20250218 | 150800 | 1084990055 | 4355 | 4355 | 4355 | 4355 | 142 |
| 220 | 20250218 | 150700 | 1084371645 | 4360 | 4360 | 4360 | 4360 | 1 |
| 221 | 20250218 | 150600 | 1084367285 | 4355 | 4355 | 4355 | 4355 | 1400 |
| 222 | 20250218 | 150500 | 1078270285 | 4360 | 4360 | 4360 | 4360 | 31 |
| 223 | 20250218 | 150400 | 1078135125 | 4360 | 4360 | 4360 | 4360 | 10 |
| 224 | 20250218 | 150300 | 1078091525 | 4355 | 4355 | 4355 | 4355 | 20 |
| 225 | 20250218 | 150200 | 1078004425 | 4355 | 4355 | 4355 | 4355 | 42 |
| 226 | 20250218 | 150100 | 1077821515 | 4355 | 4360 | 4360 | 4350 | 1021 |
| 227 | 20250218 | 150000 | 1073380055 | 4350 | 4355 | 4355 | 4350 | 800 |
| 228 | 20250218 | 145900 | 1069896455 | 4355 | 4355 | 4355 | 4355 | 1 |
| 229 | 20250218 | 145800 | 1069892100 | 4365 | 4365 | 4365 | 4365 | 0 |
| 230 | 20250218 | 145700 | 1069892100 | 4365 | 4360 | 4370 | 4360 | 2010 |
| 231 | 20250218 | 145600 | 1061111465 | 4355 | 4355 | 4355 | 4355 | 79 |
| 232 | 20250218 | 145500 | 1060767420 | 4355 | 4355 | 4355 | 4355 | 200 |
| 233 | 20250218 | 145400 | 1059896420 | 4355 | 4355 | 4355 | 4355 | 1769 |
| 234 | 20250218 | 145300 | 1052192425 | 4355 | 4355 | 4355 | 4355 | 0 |
| 235 | 20250218 | 145200 | 1052192425 | 4355 | 4360 | 4360 | 4355 | 324 |
| 236 | 20250218 | 145100 | 1050780785 | 4360 | 4360 | 4360 | 4360 | 5 |
| 237 | 20250218 | 145000 | 1050758985 | 4360 | 4360 | 4360 | 4360 | 0 |
| 238 | 20250218 | 144900 | 1050758985 | 4360 | 4360 | 4360 | 4360 | 400 |
| 239 | 20250218 | 144800 | 1049014985 | 4360 | 4365 | 4365 | 4360 | 1562 |
| 240 | 20250218 | 144700 | 1042204155 | 4365 | 4365 | 4365 | 4365 | 0 |
| 241 | 20250218 | 144600 | 1042204155 | 4365 | 4365 | 4365 | 4365 | 0 |
| 242 | 20250218 | 144500 | 1042204155 | 4365 | 4365 | 4365 | 4365 | 100 |
| 243 | 20250218 | 144400 | 1041767655 | 4375 | 4375 | 4375 | 4375 | 0 |
| 244 | 20250218 | 144300 | 1041767655 | 4375 | 4370 | 4375 | 4365 | 542 |
| 245 | 20250218 | 144200 | 1039400160 | 4370 | 4370 | 4370 | 4370 | 0 |
| 246 | 20250218 | 144100 | 1039400160 | 4370 | 4370 | 4370 | 4370 | 10 |
| 247 | 20250218 | 144000 | 1039356460 | 4370 | 4370 | 4370 | 4370 | 4 |
| 248 | 20250218 | 143900 | 1039338980 | 4380 | 4380 | 4380 | 4380 | 0 |
| 249 | 20250218 | 143800 | 1039338980 | 4380 | 4370 | 4380 | 4370 | 6932 |
| 250 | 20250218 | 143700 | 1009017550 | 4370 | 4370 | 4370 | 4370 | 0 |
| 251 | 20250218 | 143600 | 1009017550 | 4370 | 4370 | 4370 | 4370 | 10 |
| 252 | 20250218 | 143500 | 1008973850 | 4370 | 4365 | 4370 | 4365 | 3828 |
| 253 | 20250218 | 143400 | 992263200 | 4360 | 4365 | 4365 | 4360 | 42 |
| 254 | 20250218 | 143300 | 992080070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 255 | 20250218 | 143200 | 992080070 | 4360 | 4360 | 4360 | 4360 | 1040 |
| 256 | 20250218 | 143100 | 987545670 | 4360 | 4365 | 4365 | 4360 | 201 |
| 257 | 20250218 | 143000 | 986669305 | 4360 | 4360 | 4360 | 4360 | 54 |
| 258 | 20250218 | 142900 | 986433865 | 4360 | 4360 | 4360 | 4360 | 41 |
| 259 | 20250218 | 142800 | 986255105 | 4365 | 4360 | 4365 | 4360 | 44 |
| 260 | 20250218 | 142700 | 986063255 | 4360 | 4360 | 4360 | 4360 | 54 |
| 261 | 20250218 | 142600 | 985827815 | 4360 | 4360 | 4360 | 4360 | 42 |
| 262 | 20250218 | 142500 | 985644695 | 4360 | 4360 | 4360 | 4360 | 40 |
| 263 | 20250218 | 142400 | 985470295 | 4365 | 4365 | 4365 | 4365 | 429 |
| 264 | 20250218 | 142300 | 983597710 | 4360 | 4365 | 4365 | 4360 | 91 |
| 265 | 20250218 | 142200 | 983200700 | 4365 | 4365 | 4365 | 4365 | 66 |
| 266 | 20250218 | 142100 | 982912610 | 4360 | 4360 | 4360 | 4360 | 10 |
| 267 | 20250218 | 142000 | 982869010 | 4360 | 4360 | 4360 | 4360 | 50 |
| 268 | 20250218 | 141900 | 982651010 | 4365 | 4365 | 4365 | 4365 | 0 |
| 269 | 20250218 | 141800 | 982651010 | 4365 | 4360 | 4365 | 4360 | 66 |
| 270 | 20250218 | 141700 | 982363170 | 4365 | 4365 | 4365 | 4365 | 0 |
| 271 | 20250218 | 141600 | 982363170 | 4365 | 4365 | 4365 | 4365 | 0 |
| 272 | 20250218 | 141500 | 982363170 | 4365 | 4365 | 4365 | 4365 | 0 |
| 273 | 20250218 | 141400 | 982363170 | 4365 | 4365 | 4365 | 4365 | 1 |
| 274 | 20250218 | 141300 | 982358805 | 4365 | 4365 | 4365 | 4365 | 87 |
| 275 | 20250218 | 141200 | 981979050 | 4360 | 4360 | 4360 | 4360 | 0 |
| 276 | 20250218 | 141100 | 981979050 | 4360 | 4360 | 4360 | 4360 | 1379 |
| 277 | 20250218 | 141000 | 975966610 | 4360 | 4360 | 4360 | 4360 | 0 |
| 278 | 20250218 | 140900 | 975966610 | 4360 | 4360 | 4360 | 4360 | 0 |
| 279 | 20250218 | 140800 | 975966610 | 4360 | 4360 | 4360 | 4360 | 50 |
| 280 | 20250218 | 140700 | 975748610 | 4360 | 4360 | 4360 | 4360 | 149 |
| 281 | 20250218 | 140600 | 975098970 | 4360 | 4360 | 4360 | 4360 | 0 |
| 282 | 20250218 | 140500 | 975098970 | 4360 | 4360 | 4360 | 4360 | 441 |
| 283 | 20250218 | 140400 | 973176210 | 4360 | 4360 | 4360 | 4360 | 291 |
| 284 | 20250218 | 140300 | 971907450 | 4360 | 4360 | 4360 | 4360 | 449 |
| 285 | 20250218 | 140200 | 969949810 | 4350 | 4355 | 4355 | 4350 | 234 |
| 286 | 20250218 | 140100 | 968931835 | 4355 | 4355 | 4355 | 4355 | 40 |
| 287 | 20250218 | 140000 | 968757635 | 4355 | 4355 | 4355 | 4355 | 682 |
| 288 | 20250218 | 135900 | 965787525 | 4355 | 4355 | 4355 | 4355 | 758 |
| 289 | 20250218 | 135800 | 962486435 | 4355 | 4355 | 4355 | 4355 | 37 |
| 290 | 20250218 | 135700 | 962325300 | 4355 | 4355 | 4355 | 4355 | 0 |
| 291 | 20250218 | 135600 | 962325300 | 4355 | 4355 | 4355 | 4355 | 125 |
| 292 | 20250218 | 135500 | 961780925 | 4355 | 4355 | 4355 | 4355 | 80 |
| 293 | 20250218 | 135400 | 961432525 | 4355 | 4355 | 4355 | 4355 | 525 |
| 294 | 20250218 | 135300 | 959146150 | 4355 | 4355 | 4355 | 4355 | 0 |
| 295 | 20250218 | 135200 | 959146150 | 4355 | 4355 | 4355 | 4355 | 40 |
| 296 | 20250218 | 135100 | 958971950 | 4355 | 4355 | 4355 | 4355 | 2000 |
| 297 | 20250218 | 135000 | 950261950 | 4355 | 4355 | 4355 | 4355 | 0 |
| 298 | 20250218 | 134900 | 950261950 | 4355 | 4355 | 4355 | 4355 | 1390 |
| 299 | 20250218 | 134800 | 944208500 | 4350 | 4350 | 4350 | 4350 | 0 |
| 300 | 20250218 | 134700 | 944208500 | 4350 | 4350 | 4350 | 4350 | 438 |
| 301 | 20250218 | 134600 | 942303200 | 4360 | 4360 | 4360 | 4360 | 7 |
| 302 | 20250218 | 134500 | 942272680 | 4350 | 4355 | 4355 | 4350 | 4900 |
| 303 | 20250218 | 134400 | 920941730 | 4360 | 4360 | 4360 | 4360 | 89 |
| 304 | 20250218 | 134300 | 920553690 | 4360 | 4360 | 4360 | 4360 | 1100 |
| 305 | 20250218 | 134200 | 915757690 | 4360 | 4365 | 4365 | 4360 | 3187 |
| 306 | 20250218 | 134100 | 901852370 | 4365 | 4365 | 4365 | 4365 | 2 |
| 307 | 20250218 | 134000 | 901843640 | 4365 | 4365 | 4365 | 4365 | 1311 |
| 308 | 20250218 | 133900 | 896121125 | 4365 | 4365 | 4365 | 4365 | 499 |
| 309 | 20250218 | 133800 | 893942990 | 4365 | 4365 | 4365 | 4365 | 419 |
| 310 | 20250218 | 133700 | 892114055 | 4365 | 4365 | 4365 | 4365 | 0 |
| 311 | 20250218 | 133600 | 892114055 | 4365 | 4365 | 4365 | 4365 | 113 |
| 312 | 20250218 | 133500 | 891620810 | 4365 | 4370 | 4370 | 4365 | 1367 |
| 313 | 20250218 | 133400 | 885648770 | 4370 | 4370 | 4370 | 4370 | 200 |
| 314 | 20250218 | 133300 | 884774770 | 4370 | 4365 | 4370 | 4365 | 1631 |
| 315 | 20250218 | 133200 | 877650275 | 4365 | 4365 | 4365 | 4365 | 7 |
| 316 | 20250218 | 133100 | 877619720 | 4370 | 4370 | 4370 | 4370 | 0 |
| 317 | 20250218 | 133000 | 877619720 | 4370 | 4365 | 4370 | 4365 | 637 |
| 318 | 20250218 | 132900 | 874839015 | 4365 | 4365 | 4365 | 4365 | 11 |
| 319 | 20250218 | 132800 | 874791000 | 4365 | 4365 | 4365 | 4365 | 0 |
| 320 | 20250218 | 132700 | 874791000 | 4365 | 4365 | 4365 | 4365 | 2000 |
| 321 | 20250218 | 132600 | 866061000 | 4360 | 4360 | 4360 | 4360 | 0 |
| 322 | 20250218 | 132500 | 866061000 | 4360 | 4360 | 4360 | 4360 | 20 |
| 323 | 20250218 | 132400 | 865973800 | 4365 | 4365 | 4365 | 4365 | 0 |
| 324 | 20250218 | 132300 | 865973800 | 4365 | 4365 | 4365 | 4365 | 283 |
| 325 | 20250218 | 132200 | 864738505 | 4365 | 4365 | 4365 | 4365 | 0 |
| 326 | 20250218 | 132100 | 864738505 | 4365 | 4365 | 4365 | 4365 | 0 |
| 327 | 20250218 | 132000 | 864738505 | 4365 | 4365 | 4365 | 4365 | 900 |
| 328 | 20250218 | 131900 | 860810005 | 4360 | 4360 | 4360 | 4360 | 17 |
| 329 | 20250218 | 131800 | 860735885 | 4360 | 4360 | 4360 | 4360 | 129 |
| 330 | 20250218 | 131700 | 860173445 | 4360 | 4365 | 4365 | 4360 | 4867 |
| 331 | 20250218 | 131600 | 838953320 | 4365 | 4365 | 4365 | 4365 | 1615 |
| 332 | 20250218 | 131500 | 831903845 | 4365 | 4365 | 4365 | 4365 | 0 |
| 333 | 20250218 | 131400 | 831903845 | 4365 | 4365 | 4365 | 4365 | 0 |
| 334 | 20250218 | 131300 | 831903845 | 4365 | 4365 | 4365 | 4365 | 0 |
| 335 | 20250218 | 131200 | 831903845 | 4365 | 4365 | 4365 | 4365 | 0 |
| 336 | 20250218 | 131100 | 831903845 | 4365 | 4365 | 4365 | 4365 | 1750 |
| 337 | 20250218 | 131000 | 824265095 | 4365 | 4365 | 4365 | 4365 | 250 |
| 338 | 20250218 | 130900 | 823173845 | 4365 | 4365 | 4365 | 4365 | 2615 |
| 339 | 20250218 | 130800 | 811759370 | 4365 | 4365 | 4365 | 4365 | 438 |
| 340 | 20250218 | 130700 | 809847500 | 4365 | 4365 | 4365 | 4365 | 0 |
| 341 | 20250218 | 130600 | 809847500 | 4365 | 4365 | 4370 | 4365 | 1549 |
| 342 | 20250218 | 130500 | 803086025 | 4365 | 4365 | 4365 | 4365 | 1334 |
| 343 | 20250218 | 130400 | 797263115 | 4365 | 4365 | 4370 | 4365 | 6074 |
| 344 | 20250218 | 130300 | 770750055 | 4365 | 4365 | 4365 | 4365 | 0 |
| 345 | 20250218 | 130200 | 770750055 | 4365 | 4365 | 4365 | 4365 | 0 |
| 346 | 20250218 | 130100 | 770750055 | 4365 | 4365 | 4365 | 4365 | 1 |
| 347 | 20250218 | 130000 | 770745690 | 4365 | 4365 | 4365 | 4365 | 0 |
| 348 | 20250218 | 125900 | 770745690 | 4365 | 4365 | 4365 | 4365 | 100 |
| 349 | 20250218 | 125800 | 770309190 | 4370 | 4370 | 4370 | 4370 | 155 |
| 350 | 20250218 | 125700 | 769631840 | 4365 | 4365 | 4365 | 4365 | 100 |
| 351 | 20250218 | 125600 | 769195340 | 4370 | 4370 | 4370 | 4370 | 1 |
| 352 | 20250218 | 125500 | 769190970 | 4370 | 4365 | 4370 | 4365 | 434 |
| 353 | 20250218 | 125400 | 767295790 | 4360 | 4360 | 4360 | 4360 | 0 |
| 354 | 20250218 | 125300 | 767295790 | 4360 | 4365 | 4365 | 4360 | 159 |
| 355 | 20250218 | 125200 | 766601780 | 4360 | 4360 | 4360 | 4360 | 1 |
| 356 | 20250218 | 125100 | 766597420 | 4365 | 4370 | 4370 | 4365 | 1623 |
| 357 | 20250218 | 125000 | 759512975 | 4370 | 4370 | 4370 | 4365 | 184 |
| 358 | 20250218 | 124900 | 758709020 | 4370 | 4370 | 4370 | 4370 | 0 |
| 359 | 20250218 | 124800 | 758709020 | 4370 | 4370 | 4370 | 4370 | 154 |
| 360 | 20250218 | 124700 | 758036040 | 4370 | 4370 | 4370 | 4370 | 208 |
| 361 | 20250218 | 124600 | 757127080 | 4370 | 4370 | 4370 | 4370 | 96 |
| 362 | 20250218 | 124500 | 756707560 | 4375 | 4370 | 4375 | 4370 | 659 |
| 363 | 20250218 | 124400 | 753826960 | 4375 | 4375 | 4375 | 4375 | 43 |
| 364 | 20250218 | 124300 | 753638835 | 4375 | 4375 | 4375 | 4375 | 154 |
| 365 | 20250218 | 124200 | 752965085 | 4375 | 4375 | 4375 | 4375 | 0 |
| 366 | 20250218 | 124100 | 752965085 | 4375 | 4375 | 4375 | 4375 | 154 |
| 367 | 20250218 | 124000 | 752291335 | 4370 | 4370 | 4370 | 4370 | 105 |
| 368 | 20250218 | 123900 | 751832485 | 4370 | 4370 | 4370 | 4370 | 13 |
| 369 | 20250218 | 123800 | 751775675 | 4370 | 4370 | 4370 | 4370 | 154 |
| 370 | 20250218 | 123700 | 751102695 | 4365 | 4365 | 4365 | 4365 | 10 |
| 371 | 20250218 | 123600 | 751059045 | 4370 | 4370 | 4370 | 4370 | 155 |
| 372 | 20250218 | 123500 | 750381695 | 4370 | 4370 | 4370 | 4370 | 3 |
| 373 | 20250218 | 123400 | 750368585 | 4370 | 4370 | 4370 | 4370 | 115 |
| 374 | 20250218 | 123300 | 749866035 | 4370 | 4365 | 4370 | 4365 | 204 |
| 375 | 20250218 | 123200 | 748974805 | 4365 | 4370 | 4370 | 4365 | 720 |
| 376 | 20250218 | 123100 | 745830905 | 4370 | 4365 | 4370 | 4365 | 1154 |
| 377 | 20250218 | 123000 | 740792925 | 4365 | 4365 | 4365 | 4365 | 0 |
| 378 | 20250218 | 122900 | 740792925 | 4365 | 4365 | 4370 | 4365 | 1905 |
| 379 | 20250218 | 122800 | 732476830 | 4365 | 4365 | 4365 | 4365 | 100 |
| 380 | 20250218 | 122700 | 732040330 | 4370 | 4370 | 4370 | 4370 | 0 |
| 381 | 20250218 | 122600 | 732040330 | 4370 | 4370 | 4370 | 4370 | 154 |
| 382 | 20250218 | 122500 | 731367350 | 4365 | 4365 | 4365 | 4365 | 22 |
| 383 | 20250218 | 122400 | 731271320 | 4365 | 4370 | 4370 | 4365 | 174 |
| 384 | 20250218 | 122300 | 730511040 | 4370 | 4370 | 4370 | 4370 | 609 |
| 385 | 20250218 | 122200 | 727849710 | 4370 | 4370 | 4370 | 4370 | 40 |
| 386 | 20250218 | 122100 | 727674910 | 4375 | 4370 | 4375 | 4370 | 2164 |
| 387 | 20250218 | 122000 | 718217410 | 4375 | 4375 | 4375 | 4375 | 390 |
| 388 | 20250218 | 121900 | 716511160 | 4365 | 4375 | 4375 | 4365 | 166 |
| 389 | 20250218 | 121800 | 715785020 | 4370 | 4370 | 4370 | 4370 | 3363 |
| 390 | 20250218 | 121700 | 701088710 | 4370 | 4370 | 4370 | 4370 | 354 |
| 391 | 20250218 | 121600 | 699541730 | 4365 | 4365 | 4370 | 4365 | 1711 |
| 392 | 20250218 | 121500 | 692072710 | 4365 | 4365 | 4365 | 4365 | 2 |
| 393 | 20250218 | 121400 | 692063980 | 4370 | 4365 | 4370 | 4365 | 253 |
| 394 | 20250218 | 121300 | 690958865 | 4370 | 4370 | 4370 | 4365 | 50 |
| 395 | 20250218 | 121200 | 690740565 | 4370 | 4370 | 4370 | 4370 | 154 |
| 396 | 20250218 | 121100 | 690067585 | 4365 | 4365 | 4365 | 4365 | 1002 |
| 397 | 20250218 | 121000 | 685693855 | 4365 | 4365 | 4365 | 4365 | 30 |
| 398 | 20250218 | 120900 | 685562905 | 4370 | 4370 | 4370 | 4370 | 154 |
| 399 | 20250218 | 120800 | 684889925 | 4365 | 4365 | 4365 | 4365 | 0 |
| 400 | 20250218 | 120700 | 684889925 | 4365 | 4370 | 4370 | 4365 | 409 |
| 401 | 20250218 | 120600 | 683102720 | 4365 | 4365 | 4365 | 4365 | 0 |
| 402 | 20250218 | 120500 | 683102720 | 4365 | 4370 | 4370 | 4365 | 156 |
| 403 | 20250218 | 120400 | 682421010 | 4365 | 4365 | 4365 | 4365 | 0 |
| 404 | 20250218 | 120300 | 682421010 | 4365 | 4365 | 4365 | 4365 | 501 |
| 405 | 20250218 | 120200 | 680234145 | 4370 | 4370 | 4370 | 4370 | 482 |
| 406 | 20250218 | 120100 | 678127805 | 4365 | 4365 | 4365 | 4365 | 500 |
| 407 | 20250218 | 120000 | 675945305 | 4365 | 4370 | 4370 | 4365 | 706 |
| 408 | 20250218 | 115900 | 672862790 | 4365 | 4365 | 4365 | 4365 | 1002 |
| 409 | 20250218 | 115800 | 668489060 | 4365 | 4370 | 4370 | 4365 | 107 |
| 410 | 20250218 | 115700 | 668021605 | 4370 | 4365 | 4370 | 4365 | 204 |
| 411 | 20250218 | 115600 | 667130375 | 4365 | 4365 | 4365 | 4365 | 0 |
| 412 | 20250218 | 115500 | 667130375 | 4365 | 4370 | 4370 | 4365 | 208 |
| 413 | 20250218 | 115400 | 666221685 | 4360 | 4360 | 4360 | 4360 | 2000 |
| 414 | 20250218 | 115300 | 657501685 | 4370 | 4370 | 4370 | 4370 | 155 |
| 415 | 20250218 | 115200 | 656824335 | 4360 | 4365 | 4365 | 4360 | 1500 |
| 416 | 20250218 | 115100 | 650284330 | 4370 | 4370 | 4370 | 4370 | 0 |
| 417 | 20250218 | 115000 | 650284330 | 4370 | 4370 | 4370 | 4370 | 1154 |
| 418 | 20250218 | 114900 | 645241350 | 4370 | 4365 | 4370 | 4365 | 60 |
| 419 | 20250218 | 114800 | 644979200 | 4365 | 4370 | 4370 | 4365 | 664 |
| 420 | 20250218 | 114700 | 642080070 | 4365 | 4365 | 4365 | 4365 | 470 |
| 421 | 20250218 | 114600 | 640028520 | 4360 | 4360 | 4360 | 4360 | 50 |
| 422 | 20250218 | 114500 | 639810520 | 4365 | 4365 | 4365 | 4365 | 206 |
| 423 | 20250218 | 114400 | 638911330 | 4370 | 4370 | 4370 | 4370 | 28 |
| 424 | 20250218 | 114300 | 638788970 | 4370 | 4365 | 4370 | 4365 | 155 |
| 425 | 20250218 | 114200 | 638111635 | 4370 | 4370 | 4370 | 4370 | 5 |
| 426 | 20250218 | 114100 | 638089785 | 4370 | 4370 | 4370 | 4370 | 154 |
| 427 | 20250218 | 114000 | 637416805 | 4360 | 4360 | 4360 | 4360 | 60 |
| 428 | 20250218 | 113900 | 637155205 | 4360 | 4360 | 4360 | 4360 | 40 |
| 429 | 20250218 | 113800 | 636980805 | 4370 | 4360 | 4370 | 4360 | 195 |
| 430 | 20250218 | 113700 | 636129065 | 4370 | 4360 | 4370 | 4360 | 44 |
| 431 | 20250218 | 113600 | 635937185 | 4360 | 4365 | 4370 | 4360 | 3197 |
| 432 | 20250218 | 113500 | 621976515 | 4370 | 4370 | 4370 | 4370 | 1 |
| 433 | 20250218 | 113400 | 621972145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 434 | 20250218 | 113300 | 621972145 | 4370 | 4365 | 4370 | 4365 | 194 |
| 435 | 20250218 | 113200 | 621124565 | 4365 | 4365 | 4365 | 4365 | 3064 |
| 436 | 20250218 | 113100 | 607750205 | 4370 | 4370 | 4370 | 4370 | 156 |
| 437 | 20250218 | 113000 | 607068485 | 4370 | 4370 | 4370 | 4370 | 200 |
| 438 | 20250218 | 112900 | 606194485 | 4370 | 4370 | 4370 | 4370 | 157 |
| 439 | 20250218 | 112800 | 605508395 | 4360 | 4370 | 4370 | 4360 | 508 |
| 440 | 20250218 | 112700 | 603288495 | 4370 | 4370 | 4370 | 4370 | 251 |
| 441 | 20250218 | 112600 | 602191625 | 4370 | 4370 | 4370 | 4370 | 163 |
| 442 | 20250218 | 112500 | 601479315 | 4370 | 4360 | 4370 | 4360 | 501 |
| 443 | 20250218 | 112400 | 599289955 | 4370 | 4370 | 4370 | 4370 | 155 |
| 444 | 20250218 | 112300 | 598612605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 445 | 20250218 | 112200 | 598612605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 446 | 20250218 | 112100 | 598612605 | 4355 | 4370 | 4370 | 4355 | 2974 |
| 447 | 20250218 | 112000 | 585641745 | 4360 | 4370 | 4370 | 4360 | 600 |
| 448 | 20250218 | 111900 | 583020745 | 4370 | 4365 | 4370 | 4360 | 1683 |
| 449 | 20250218 | 111800 | 575673325 | 4365 | 4365 | 4365 | 4365 | 3419 |
| 450 | 20250218 | 111700 | 560749390 | 4365 | 4370 | 4370 | 4365 | 493 |
| 451 | 20250218 | 111600 | 558596675 | 4370 | 4370 | 4370 | 4370 | 0 |
| 452 | 20250218 | 111500 | 558596675 | 4370 | 4370 | 4370 | 4370 | 50 |
| 453 | 20250218 | 111400 | 558378175 | 4370 | 4365 | 4370 | 4365 | 105 |
| 454 | 20250218 | 111300 | 557919845 | 4360 | 4360 | 4360 | 4360 | 240 |
| 455 | 20250218 | 111200 | 556873445 | 4365 | 4370 | 4370 | 4365 | 444 |
| 456 | 20250218 | 111100 | 554934365 | 4370 | 4370 | 4370 | 4370 | 0 |
| 457 | 20250218 | 111000 | 554934365 | 4370 | 4370 | 4370 | 4370 | 0 |
| 458 | 20250218 | 110900 | 554934365 | 4370 | 4365 | 4370 | 4360 | 606 |
| 459 | 20250218 | 110800 | 552289155 | 4365 | 4370 | 4370 | 4365 | 117 |
| 460 | 20250218 | 110700 | 551777880 | 4370 | 4370 | 4370 | 4370 | 155 |
| 461 | 20250218 | 110600 | 551100530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 462 | 20250218 | 110500 | 551100530 | 4365 | 4365 | 4365 | 4365 | 1110 |
| 463 | 20250218 | 110400 | 546255380 | 4365 | 4365 | 4365 | 4365 | 195 |
| 464 | 20250218 | 110300 | 545404205 | 4365 | 4370 | 4370 | 4365 | 570 |
| 465 | 20250218 | 110200 | 542916105 | 4370 | 4365 | 4370 | 4365 | 165 |
| 466 | 20250218 | 110100 | 542195110 | 4370 | 4365 | 4370 | 4365 | 391 |
| 467 | 20250218 | 110000 | 540487840 | 4370 | 4370 | 4370 | 4370 | 1074 |
| 468 | 20250218 | 105900 | 535794460 | 4365 | 4355 | 4370 | 4355 | 2021 |
| 469 | 20250218 | 105800 | 526966125 | 4360 | 4360 | 4360 | 4360 | 5299 |
| 470 | 20250218 | 105700 | 503862485 | 4360 | 4360 | 4360 | 4355 | 2240 |
| 471 | 20250218 | 105600 | 494102465 | 4360 | 4360 | 4360 | 4360 | 672 |
| 472 | 20250218 | 105500 | 491172545 | 4360 | 4360 | 4360 | 4360 | 154 |
| 473 | 20250218 | 105400 | 490501105 | 4360 | 4360 | 4360 | 4360 | 2 |
| 474 | 20250218 | 105300 | 490492385 | 4355 | 4355 | 4355 | 4355 | 25 |
| 475 | 20250218 | 105200 | 490383510 | 4360 | 4360 | 4360 | 4360 | 154 |
| 476 | 20250218 | 105100 | 489712070 | 4360 | 4360 | 4360 | 4360 | 1 |
| 477 | 20250218 | 105000 | 489707710 | 4360 | 4365 | 4365 | 4360 | 1760 |
| 478 | 20250218 | 104900 | 482030180 | 4365 | 4360 | 4365 | 4360 | 227 |
| 479 | 20250218 | 104800 | 481039575 | 4365 | 4360 | 4365 | 4360 | 460 |
| 480 | 20250218 | 104700 | 479033965 | 4365 | 4360 | 4365 | 4360 | 36 |
| 481 | 20250218 | 104600 | 478876990 | 4365 | 4360 | 4365 | 4360 | 1605 |
| 482 | 20250218 | 104500 | 471879185 | 4360 | 4360 | 4360 | 4355 | 204 |
| 483 | 20250218 | 104400 | 470989945 | 4355 | 4355 | 4355 | 4355 | 30 |
| 484 | 20250218 | 104300 | 470859295 | 4360 | 4360 | 4360 | 4360 | 154 |
| 485 | 20250218 | 104200 | 470187855 | 4355 | 4355 | 4355 | 4355 | 510 |
| 486 | 20250218 | 104100 | 467966805 | 4360 | 4360 | 4360 | 4360 | 0 |
| 487 | 20250218 | 104000 | 467966805 | 4360 | 4355 | 4360 | 4355 | 755 |
| 488 | 20250218 | 103900 | 464678010 | 4360 | 4360 | 4360 | 4360 | 2500 |
| 489 | 20250218 | 103800 | 453778010 | 4360 | 4360 | 4360 | 4360 | 174 |
| 490 | 20250218 | 103700 | 453019370 | 4360 | 4355 | 4360 | 4355 | 351 |
| 491 | 20250218 | 103600 | 451490760 | 4360 | 4360 | 4360 | 4360 | 474 |
| 492 | 20250218 | 103500 | 449424120 | 4360 | 4360 | 4360 | 4360 | 7 |
| 493 | 20250218 | 103400 | 449393600 | 4360 | 4360 | 4360 | 4360 | 164 |
| 494 | 20250218 | 103300 | 448678560 | 4360 | 4355 | 4360 | 4355 | 9 |
| 495 | 20250218 | 103200 | 448639355 | 4355 | 4350 | 4355 | 4350 | 310 |
| 496 | 20250218 | 103100 | 447289310 | 4355 | 4360 | 4360 | 4350 | 677 |
| 497 | 20250218 | 103000 | 444341175 | 4355 | 4355 | 4355 | 4355 | 450 |
| 498 | 20250218 | 102900 | 442381425 | 4355 | 4355 | 4355 | 4355 | 1167 |
| 499 | 20250218 | 102800 | 437299140 | 4355 | 4355 | 4355 | 4355 | 155 |
| 500 | 20250218 | 102700 | 436624115 | 4350 | 4350 | 4350 | 4350 | 40 |
| 501 | 20250218 | 102600 | 436450115 | 4355 | 4355 | 4355 | 4355 | 154 |
| 502 | 20250218 | 102500 | 435779445 | 4350 | 4350 | 4350 | 4350 | 0 |
| 503 | 20250218 | 102400 | 435779445 | 4350 | 4355 | 4355 | 4350 | 155 |
| 504 | 20250218 | 102300 | 435104425 | 4355 | 4355 | 4355 | 4355 | 3254 |
| 505 | 20250218 | 102200 | 420933255 | 4355 | 4355 | 4355 | 4355 | 201 |
| 506 | 20250218 | 102100 | 420057900 | 4355 | 4360 | 4360 | 4355 | 225 |
| 507 | 20250218 | 102000 | 419077085 | 4360 | 4355 | 4360 | 4355 | 150 |
| 508 | 20250218 | 101900 | 418423660 | 4360 | 4355 | 4360 | 4355 | 4009 |
| 509 | 20250218 | 101800 | 400961790 | 4355 | 4355 | 4355 | 4355 | 0 |
| 510 | 20250218 | 101700 | 400961790 | 4355 | 4345 | 4355 | 4345 | 7 |
| 511 | 20250218 | 101600 | 400931325 | 4355 | 4345 | 4355 | 4345 | 160 |
| 512 | 20250218 | 101500 | 400234585 | 4350 | 4345 | 4350 | 4345 | 656 |
| 513 | 20250218 | 101400 | 397381025 | 4345 | 4355 | 4355 | 4345 | 195 |
| 514 | 20250218 | 101300 | 396532030 | 4350 | 4350 | 4350 | 4350 | 1742 |
| 515 | 20250218 | 101200 | 388954330 | 4345 | 4355 | 4355 | 4345 | 486 |
| 516 | 20250218 | 101100 | 386839465 | 4350 | 4350 | 4350 | 4350 | 1 |
| 517 | 20250218 | 101000 | 386835115 | 4355 | 4345 | 4355 | 4345 | 611 |
| 518 | 20250218 | 100900 | 384177460 | 4350 | 4345 | 4350 | 4345 | 169 |
| 519 | 20250218 | 100800 | 383442385 | 4345 | 4345 | 4350 | 4345 | 1372 |
| 520 | 20250218 | 100700 | 377478385 | 4345 | 4350 | 4355 | 4345 | 1732 |
| 521 | 20250218 | 100600 | 369943415 | 4350 | 4350 | 4350 | 4350 | 434 |
| 522 | 20250218 | 100500 | 368055515 | 4350 | 4355 | 4355 | 4350 | 256 |
| 523 | 20250218 | 100400 | 366941740 | 4350 | 4350 | 4350 | 4345 | 984 |
| 524 | 20250218 | 100300 | 362661615 | 4350 | 4350 | 4350 | 4350 | 61 |
| 525 | 20250218 | 100200 | 362396265 | 4345 | 4345 | 4345 | 4345 | 738 |
| 526 | 20250218 | 100100 | 359189655 | 4345 | 4345 | 4345 | 4345 | 71 |
| 527 | 20250218 | 100000 | 358881160 | 4350 | 4350 | 4350 | 4350 | 159 |
| 528 | 20250218 | 095900 | 358189510 | 4340 | 4340 | 4340 | 4340 | 1 |
| 529 | 20250218 | 095800 | 358185170 | 4350 | 4350 | 4355 | 4350 | 318 |
| 530 | 20250218 | 095700 | 356800340 | 4350 | 4350 | 4350 | 4340 | 5805 |
| 531 | 20250218 | 095600 | 331548690 | 4330 | 4330 | 4330 | 4330 | 40 |
| 532 | 20250218 | 095500 | 331375490 | 4330 | 4345 | 4350 | 4330 | 656 |
| 533 | 20250218 | 095400 | 328524410 | 4345 | 4345 | 4345 | 4345 | 5 |
| 534 | 20250218 | 095300 | 328502685 | 4330 | 4340 | 4340 | 4330 | 351 |
| 535 | 20250218 | 095200 | 326982355 | 4345 | 4345 | 4345 | 4345 | 154 |
| 536 | 20250218 | 095100 | 326313225 | 4345 | 4340 | 4345 | 4330 | 10704 |
| 537 | 20250218 | 095000 | 279918840 | 4345 | 4345 | 4350 | 4345 | 1437 |
| 538 | 20250218 | 094900 | 273674305 | 4345 | 4350 | 4350 | 4345 | 159 |
| 539 | 20250218 | 094800 | 272983395 | 4355 | 4355 | 4355 | 4355 | 159 |
| 540 | 20250218 | 094700 | 272290950 | 4345 | 4350 | 4350 | 4345 | 4729 |
| 541 | 20250218 | 094600 | 251743300 | 4350 | 4355 | 4355 | 4350 | 158 |
| 542 | 20250218 | 094500 | 251055410 | 4355 | 4350 | 4355 | 4350 | 2415 |
| 543 | 20250218 | 094400 | 240544875 | 4350 | 4350 | 4350 | 4350 | 1289 |
| 544 | 20250218 | 094300 | 234937725 | 4345 | 4350 | 4355 | 4345 | 576 |
| 545 | 20250218 | 094200 | 232431500 | 4350 | 4355 | 4355 | 4350 | 336 |
| 546 | 20250218 | 094100 | 230969775 | 4355 | 4345 | 4355 | 4345 | 1505 |
| 547 | 20250218 | 094000 | 224430540 | 4350 | 4350 | 4350 | 4350 | 700 |
| 548 | 20250218 | 093900 | 221385540 | 4340 | 4340 | 4340 | 4340 | 1 |
| 549 | 20250218 | 093800 | 221381200 | 4360 | 4360 | 4360 | 4360 | 154 |
| 550 | 20250218 | 093700 | 220709760 | 4360 | 4360 | 4360 | 4340 | 1093 |
| 551 | 20250218 | 093600 | 215953520 | 4360 | 4360 | 4360 | 4360 | 361 |
| 552 | 20250218 | 093500 | 214379560 | 4360 | 4335 | 4360 | 4335 | 3875 |
| 553 | 20250218 | 093400 | 197512815 | 4335 | 4350 | 4350 | 4330 | 1177 |
| 554 | 20250218 | 093300 | 192415135 | 4350 | 4350 | 4350 | 4350 | 159 |
| 555 | 20250218 | 093200 | 191723485 | 4350 | 4350 | 4350 | 4330 | 4 |
| 556 | 20250218 | 093100 | 191706105 | 4350 | 4350 | 4350 | 4350 | 158 |
| 557 | 20250218 | 093000 | 191018805 | 4350 | 4350 | 4350 | 4330 | 137 |
| 558 | 20250218 | 092900 | 190425315 | 4350 | 4350 | 4350 | 4350 | 321 |
| 559 | 20250218 | 092800 | 189028965 | 4330 | 4330 | 4350 | 4330 | 239 |
| 560 | 20250218 | 092700 | 187991015 | 4350 | 4340 | 4350 | 4330 | 2587 |
| 561 | 20250218 | 092600 | 176764995 | 4340 | 4355 | 4355 | 4340 | 371 |
| 562 | 20250218 | 092500 | 175151515 | 4350 | 4350 | 4350 | 4350 | 372 |
| 563 | 20250218 | 092400 | 173533315 | 4350 | 4355 | 4355 | 4350 | 565 |
| 564 | 20250218 | 092300 | 171072785 | 4350 | 4355 | 4355 | 4350 | 242 |
| 565 | 20250218 | 092200 | 170019040 | 4355 | 4350 | 4355 | 4350 | 1605 |
| 566 | 20250218 | 092100 | 163036690 | 4350 | 4345 | 4350 | 4345 | 384 |
| 567 | 20250218 | 092000 | 161366295 | 4345 | 4345 | 4345 | 4345 | 100 |
| 568 | 20250218 | 091900 | 160931795 | 4345 | 4340 | 4350 | 4340 | 304 |
| 569 | 20250218 | 091800 | 159610300 | 4340 | 4340 | 4340 | 4340 | 3 |
| 570 | 20250218 | 091700 | 159597280 | 4340 | 4345 | 4345 | 4340 | 1255 |
| 571 | 20250218 | 091600 | 154149075 | 4350 | 4345 | 4350 | 4345 | 592 |
| 572 | 20250218 | 091500 | 151574785 | 4350 | 4340 | 4350 | 4340 | 5498 |
| 573 | 20250218 | 091400 | 127683495 | 4340 | 4340 | 4340 | 4340 | 154 |
| 574 | 20250218 | 091300 | 127015135 | 4340 | 4340 | 4340 | 4340 | 0 |
| 575 | 20250218 | 091200 | 127015135 | 4340 | 4340 | 4340 | 4340 | 154 |
| 576 | 20250218 | 091100 | 126346775 | 4330 | 4325 | 4330 | 4310 | 4219 |
| 577 | 20250218 | 091000 | 108142600 | 4345 | 4320 | 4345 | 4315 | 2741 |
| 578 | 20250218 | 090900 | 96286760 | 4320 | 4345 | 4345 | 4320 | 205 |
| 579 | 20250218 | 090800 | 95397285 | 4320 | 4340 | 4340 | 4320 | 35 |
| 580 | 20250218 | 090700 | 95245665 | 4345 | 4330 | 4345 | 4330 | 1833 |
| 581 | 20250218 | 090600 | 87288875 | 4335 | 4315 | 4335 | 4315 | 152 |
| 582 | 20250218 | 090500 | 86632955 | 4335 | 4330 | 4335 | 4320 | 3877 |
| 583 | 20250218 | 090400 | 69856245 | 4340 | 4330 | 4340 | 4330 | 307 |
| 584 | 20250218 | 090300 | 68524865 | 4350 | 4340 | 4350 | 4340 | 3949 |
| 585 | 20250218 | 090200 | 51347715 | 4350 | 4335 | 4350 | 4325 | 944 |
| 586 | 20250218 | 090100 | 47260535 | 4350 | 4335 | 4350 | 4330 | 286 |
| 587 | 20250218 | 090000 | 46021260 | 4350 | 4350 | 4350 | 4335 | 5380 |