28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 2459 |
| 3 | 20250218 | 185200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20250218 | 185100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20250218 | 185000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20250218 | 184900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20250218 | 184800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20250218 | 184700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20250218 | 184600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20250218 | 184500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20250218 | 184400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20250218 | 184300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20250218 | 184200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20250218 | 184100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20250218 | 184000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20250218 | 183900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20250218 | 183800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20250218 | 183700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20250218 | 183600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20250218 | 183500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20250218 | 183400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20250218 | 183300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20250218 | 183200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20250218 | 183100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20250218 | 183000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20250218 | 182900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20250218 | 182800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20250218 | 182700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20250218 | 182600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20250218 | 182500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20250218 | 182400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20250218 | 182300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 2459 |
| 33 | 20250218 | 182200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20250218 | 182100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20250218 | 182000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20250218 | 181900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20250218 | 181800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20250218 | 181700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20250218 | 181600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20250218 | 181500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20250218 | 181400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20250218 | 181300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20250218 | 181200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20250218 | 181100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20250218 | 181000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20250218 | 180900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20250218 | 180800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20250218 | 180700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20250218 | 180600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20250218 | 180500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20250218 | 180400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20250218 | 180300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20250218 | 180200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20250218 | 180100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20250218 | 180000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20250218 | 175900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20250218 | 175800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20250218 | 175700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20250218 | 175600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20250218 | 175500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20250218 | 175400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20250218 | 175300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 2459 |
| 63 | 20250218 | 175200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20250218 | 175100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20250218 | 175000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20250218 | 174900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20250218 | 174800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20250218 | 174700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20250218 | 174600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20250218 | 174500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20250218 | 174400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20250218 | 174300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20250218 | 174200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20250218 | 174100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20250218 | 174000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20250218 | 173900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20250218 | 173800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20250218 | 173700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20250218 | 173600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20250218 | 173500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20250218 | 173400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20250218 | 173300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20250218 | 173200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20250218 | 173100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20250218 | 173000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20250218 | 172900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20250218 | 172800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20250218 | 172700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20250218 | 172600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20250218 | 172500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20250218 | 172400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20250218 | 172300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 2459 |
| 93 | 20250218 | 172200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20250218 | 172100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20250218 | 172000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20250218 | 171900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20250218 | 171800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20250218 | 171700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20250218 | 171600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20250218 | 171500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20250218 | 171400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20250218 | 171300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20250218 | 171200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20250218 | 171100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20250218 | 171000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20250218 | 170900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20250218 | 170800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20250218 | 170700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20250218 | 170600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20250218 | 170500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20250218 | 170400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20250218 | 170300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20250218 | 170200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20250218 | 170100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20250218 | 170000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20250218 | 165900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20250218 | 165800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20250218 | 165700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20250218 | 165600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20250218 | 165500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20250218 | 165400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20250218 | 165300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 2459 |
| 123 | 20250218 | 165200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20250218 | 165100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20250218 | 165000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20250218 | 164900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20250218 | 164800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20250218 | 164700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20250218 | 164600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20250218 | 164500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20250218 | 164400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20250218 | 164300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20250218 | 164200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20250218 | 164100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20250218 | 164000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20250218 | 163900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20250218 | 163800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20250218 | 163700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20250218 | 163600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20250218 | 163500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20250218 | 163400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20250218 | 163300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20250218 | 163200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20250218 | 163100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20250218 | 163000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20250218 | 162900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20250218 | 162800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20250218 | 162700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20250218 | 162600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20250218 | 162500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20250218 | 162400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20250218 | 162300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 2459 |
| 153 | 20250218 | 162200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20250218 | 162100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20250218 | 162000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20250218 | 161900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20250218 | 161800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20250218 | 161700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20250218 | 161600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20250218 | 161500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20250218 | 161400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20250218 | 161300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20250218 | 161200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20250218 | 161100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20250218 | 161000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20250218 | 160900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20250218 | 160800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20250218 | 160700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20250218 | 160600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20250218 | 160500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20250218 | 160400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20250218 | 160300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20250218 | 160200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20250218 | 160100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20250218 | 160000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20250218 | 155900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20250218 | 155800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20250218 | 155700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20250218 | 155600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20250218 | 155500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20250218 | 155400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20250218 | 155300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 2459 |
| 183 | 20250218 | 155200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20250218 | 155100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20250218 | 155000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20250218 | 154900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20250218 | 154800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20250218 | 154700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20250218 | 154600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20250218 | 154500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20250218 | 154400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20250218 | 154300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20250218 | 154200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20250218 | 154100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20250218 | 154000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20250218 | 153900 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20250218 | 153800 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20250218 | 153700 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20250218 | 153600 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20250218 | 153500 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20250218 | 153400 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20250218 | 153300 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20250218 | 153200 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20250218 | 153100 | 765640890 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20250218 | 153000 | 765640890 | 2700 | 2700 | 2700 | 2700 | 2459 |
| 206 | 20250218 | 152900 | 759001590 | 2705 | 2705 | 2705 | 2705 | 0 |
| 207 | 20250218 | 152800 | 759001590 | 2705 | 2705 | 2705 | 2705 | 0 |
| 208 | 20250218 | 152700 | 759001590 | 2705 | 2705 | 2705 | 2705 | 0 |
| 209 | 20250218 | 152600 | 759001590 | 2705 | 2705 | 2705 | 2705 | 0 |
| 210 | 20250218 | 152500 | 759001590 | 2705 | 2705 | 2705 | 2705 | 0 |
| 211 | 20250218 | 152400 | 759001590 | 2705 | 2705 | 2705 | 2705 | 0 |
| 212 | 20250218 | 152300 | 759001590 | 2705 | 2705 | 2705 | 2705 | 0 |
| 213 | 20250218 | 152200 | 759001590 | 2705 | 2705 | 2705 | 2705 | 0 |
| 214 | 20250218 | 152100 | 759001590 | 2705 | 2705 | 2705 | 2705 | 0 |
| 215 | 20250218 | 152000 | 759001590 | 2705 | 2705 | 2705 | 2705 | 0 |
| 216 | 20250218 | 151900 | 759001590 | 2705 | 2700 | 2705 | 2700 | 35 |
| 217 | 20250218 | 151800 | 758907080 | 2685 | 2695 | 2695 | 2685 | 6127 |
| 218 | 20250218 | 151700 | 742443370 | 2705 | 2705 | 2705 | 2705 | 0 |
| 219 | 20250218 | 151600 | 742443370 | 2705 | 2705 | 2705 | 2705 | 5 |
| 220 | 20250218 | 151500 | 742429845 | 2705 | 2695 | 2705 | 2695 | 43 |
| 221 | 20250218 | 151400 | 742313950 | 2705 | 2705 | 2705 | 2700 | 482 |
| 222 | 20250218 | 151300 | 741010640 | 2710 | 2695 | 2710 | 2695 | 65 |
| 223 | 20250218 | 151200 | 740835380 | 2695 | 2695 | 2695 | 2695 | 0 |
| 224 | 20250218 | 151100 | 740835380 | 2695 | 2700 | 2700 | 2695 | 930 |
| 225 | 20250218 | 151000 | 738326740 | 2700 | 2710 | 2710 | 2700 | 510 |
| 226 | 20250218 | 150900 | 736947440 | 2710 | 2710 | 2710 | 2710 | 100 |
| 227 | 20250218 | 150800 | 736676440 | 2710 | 2710 | 2710 | 2710 | 0 |
| 228 | 20250218 | 150700 | 736676440 | 2710 | 2710 | 2710 | 2710 | 8 |
| 229 | 20250218 | 150600 | 736654760 | 2705 | 2705 | 2705 | 2705 | 36 |
| 230 | 20250218 | 150500 | 736557380 | 2705 | 2705 | 2705 | 2705 | 0 |
| 231 | 20250218 | 150400 | 736557380 | 2705 | 2710 | 2710 | 2705 | 41 |
| 232 | 20250218 | 150300 | 736446470 | 2705 | 2710 | 2710 | 2705 | 757 |
| 233 | 20250218 | 150200 | 734396000 | 2710 | 2710 | 2710 | 2710 | 1 |
| 234 | 20250218 | 150100 | 734393290 | 2705 | 2705 | 2710 | 2705 | 541 |
| 235 | 20250218 | 150000 | 732929880 | 2710 | 2710 | 2710 | 2710 | 100 |
| 236 | 20250218 | 145900 | 732658880 | 2705 | 2705 | 2705 | 2705 | 150 |
| 237 | 20250218 | 145800 | 732253130 | 2705 | 2705 | 2705 | 2705 | 30 |
| 238 | 20250218 | 145700 | 732171980 | 2705 | 2705 | 2710 | 2705 | 24 |
| 239 | 20250218 | 145600 | 732107055 | 2700 | 2700 | 2700 | 2700 | 88 |
| 240 | 20250218 | 145500 | 731869455 | 2700 | 2700 | 2700 | 2700 | 0 |
| 241 | 20250218 | 145400 | 731869455 | 2700 | 2700 | 2700 | 2700 | 50 |
| 242 | 20250218 | 145300 | 731734455 | 2710 | 2710 | 2710 | 2710 | 1 |
| 243 | 20250218 | 145200 | 731731745 | 2710 | 2710 | 2710 | 2710 | 57 |
| 244 | 20250218 | 145100 | 731577275 | 2710 | 2710 | 2710 | 2710 | 50 |
| 245 | 20250218 | 145000 | 731441775 | 2710 | 2710 | 2710 | 2710 | 314 |
| 246 | 20250218 | 144900 | 730590835 | 2710 | 2710 | 2710 | 2710 | 0 |
| 247 | 20250218 | 144800 | 730590835 | 2710 | 2695 | 2710 | 2695 | 54 |
| 248 | 20250218 | 144700 | 730445245 | 2695 | 2695 | 2695 | 2695 | 0 |
| 249 | 20250218 | 144600 | 730445245 | 2695 | 2695 | 2695 | 2695 | 0 |
| 250 | 20250218 | 144500 | 730445245 | 2695 | 2700 | 2700 | 2695 | 1118 |
| 251 | 20250218 | 144400 | 727430565 | 2710 | 2710 | 2710 | 2710 | 0 |
| 252 | 20250218 | 144300 | 727430565 | 2710 | 2710 | 2710 | 2710 | 1 |
| 253 | 20250218 | 144200 | 727427855 | 2700 | 2700 | 2700 | 2700 | 0 |
| 254 | 20250218 | 144100 | 727427855 | 2700 | 2700 | 2700 | 2700 | 1 |
| 255 | 20250218 | 144000 | 727425155 | 2700 | 2700 | 2700 | 2700 | 100 |
| 256 | 20250218 | 143900 | 727155155 | 2700 | 2700 | 2700 | 2700 | 359 |
| 257 | 20250218 | 143800 | 726185855 | 2695 | 2695 | 2695 | 2695 | 0 |
| 258 | 20250218 | 143700 | 726185855 | 2695 | 2695 | 2695 | 2695 | 1000 |
| 259 | 20250218 | 143600 | 723490855 | 2695 | 2695 | 2695 | 2695 | 0 |
| 260 | 20250218 | 143500 | 723490855 | 2695 | 2695 | 2695 | 2695 | 0 |
| 261 | 20250218 | 143400 | 723490855 | 2695 | 2695 | 2695 | 2695 | 0 |
| 262 | 20250218 | 143300 | 723490855 | 2695 | 2695 | 2695 | 2695 | 99 |
| 263 | 20250218 | 143200 | 723224050 | 2695 | 2695 | 2695 | 2695 | 309 |
| 264 | 20250218 | 143100 | 722391295 | 2695 | 2695 | 2695 | 2695 | 5 |
| 265 | 20250218 | 143000 | 722377820 | 2695 | 2695 | 2695 | 2695 | 10 |
| 266 | 20250218 | 142900 | 722350870 | 2695 | 2695 | 2695 | 2690 | 33 |
| 267 | 20250218 | 142800 | 722262025 | 2695 | 2695 | 2695 | 2695 | 1 |
| 268 | 20250218 | 142700 | 722259330 | 2690 | 2710 | 2710 | 2690 | 4508 |
| 269 | 20250218 | 142600 | 710108850 | 2700 | 2705 | 2705 | 2700 | 1072 |
| 270 | 20250218 | 142500 | 707210090 | 2705 | 2705 | 2705 | 2705 | 90 |
| 271 | 20250218 | 142400 | 706966640 | 2705 | 2705 | 2705 | 2705 | 6 |
| 272 | 20250218 | 142300 | 706950410 | 2710 | 2715 | 2715 | 2710 | 2442 |
| 273 | 20250218 | 142200 | 700332550 | 2715 | 2705 | 2715 | 2705 | 1291 |
| 274 | 20250218 | 142100 | 696834685 | 2710 | 2710 | 2710 | 2710 | 3 |
| 275 | 20250218 | 142000 | 696826555 | 2710 | 2710 | 2710 | 2710 | 0 |
| 276 | 20250218 | 141900 | 696826555 | 2710 | 2710 | 2710 | 2710 | 0 |
| 277 | 20250218 | 141800 | 696826555 | 2710 | 2710 | 2710 | 2710 | 27 |
| 278 | 20250218 | 141700 | 696753385 | 2710 | 2705 | 2710 | 2705 | 4 |
| 279 | 20250218 | 141600 | 696742560 | 2705 | 2705 | 2705 | 2705 | 443 |
| 280 | 20250218 | 141500 | 695544245 | 2705 | 2710 | 2710 | 2705 | 115 |
| 281 | 20250218 | 141400 | 695233120 | 2710 | 2710 | 2710 | 2710 | 0 |
| 282 | 20250218 | 141300 | 695233120 | 2710 | 2710 | 2715 | 2710 | 821 |
| 283 | 20250218 | 141200 | 693008205 | 2710 | 2710 | 2710 | 2710 | 280 |
| 284 | 20250218 | 141100 | 692249405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 285 | 20250218 | 141000 | 692249405 | 2710 | 2710 | 2710 | 2710 | 1 |
| 286 | 20250218 | 140900 | 692246695 | 2710 | 2710 | 2710 | 2710 | 0 |
| 287 | 20250218 | 140800 | 692246695 | 2710 | 2710 | 2710 | 2710 | 0 |
| 288 | 20250218 | 140700 | 692246695 | 2710 | 2710 | 2710 | 2710 | 996 |
| 289 | 20250218 | 140600 | 689547535 | 2710 | 2710 | 2710 | 2710 | 0 |
| 290 | 20250218 | 140500 | 689547535 | 2710 | 2715 | 2715 | 2710 | 310 |
| 291 | 20250218 | 140400 | 688705920 | 2715 | 2715 | 2715 | 2715 | 0 |
| 292 | 20250218 | 140300 | 688705920 | 2715 | 2720 | 2720 | 2715 | 105 |
| 293 | 20250218 | 140200 | 688420345 | 2720 | 2715 | 2720 | 2715 | 12 |
| 294 | 20250218 | 140100 | 688387715 | 2720 | 2720 | 2720 | 2720 | 611 |
| 295 | 20250218 | 140000 | 686725795 | 2710 | 2720 | 2720 | 2710 | 220 |
| 296 | 20250218 | 135900 | 686127845 | 2720 | 2705 | 2720 | 2705 | 2406 |
| 297 | 20250218 | 135800 | 679611640 | 2705 | 2705 | 2705 | 2705 | 475 |
| 298 | 20250218 | 135700 | 678326765 | 2705 | 2700 | 2705 | 2700 | 301 |
| 299 | 20250218 | 135600 | 677512565 | 2705 | 2705 | 2705 | 2705 | 2 |
| 300 | 20250218 | 135500 | 677507155 | 2705 | 2705 | 2705 | 2705 | 3 |
| 301 | 20250218 | 135400 | 677499040 | 2690 | 2685 | 2690 | 2685 | 1845 |
| 302 | 20250218 | 135300 | 672540490 | 2685 | 2685 | 2685 | 2685 | 0 |
| 303 | 20250218 | 135200 | 672540490 | 2685 | 2685 | 2685 | 2685 | 299 |
| 304 | 20250218 | 135100 | 671737675 | 2685 | 2685 | 2685 | 2685 | 100 |
| 305 | 20250218 | 135000 | 671469175 | 2685 | 2685 | 2685 | 2685 | 196 |
| 306 | 20250218 | 134900 | 670942915 | 2690 | 2690 | 2690 | 2690 | 0 |
| 307 | 20250218 | 134800 | 670942915 | 2690 | 2690 | 2690 | 2690 | 62 |
| 308 | 20250218 | 134700 | 670776135 | 2690 | 2690 | 2690 | 2690 | 3 |
| 309 | 20250218 | 134600 | 670768065 | 2695 | 2700 | 2700 | 2695 | 437 |
| 310 | 20250218 | 134500 | 669588495 | 2695 | 2695 | 2695 | 2695 | 0 |
| 311 | 20250218 | 134400 | 669588495 | 2695 | 2695 | 2695 | 2695 | 0 |
| 312 | 20250218 | 134300 | 669588495 | 2695 | 2695 | 2695 | 2695 | 0 |
| 313 | 20250218 | 134200 | 669588495 | 2695 | 2695 | 2695 | 2695 | 0 |
| 314 | 20250218 | 134100 | 669588495 | 2695 | 2695 | 2695 | 2695 | 40 |
| 315 | 20250218 | 134000 | 669480695 | 2695 | 2695 | 2695 | 2695 | 2 |
| 316 | 20250218 | 133900 | 669475305 | 2690 | 2690 | 2690 | 2690 | 0 |
| 317 | 20250218 | 133800 | 669475305 | 2690 | 2690 | 2690 | 2690 | 0 |
| 318 | 20250218 | 133700 | 669475305 | 2690 | 2705 | 2705 | 2690 | 33 |
| 319 | 20250218 | 133600 | 669386315 | 2705 | 2705 | 2705 | 2705 | 7 |
| 320 | 20250218 | 133500 | 669367380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 321 | 20250218 | 133400 | 669367380 | 2690 | 2690 | 2690 | 2690 | 40 |
| 322 | 20250218 | 133300 | 669259780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 323 | 20250218 | 133200 | 669259780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 324 | 20250218 | 133100 | 669259780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 325 | 20250218 | 133000 | 669259780 | 2710 | 2710 | 2710 | 2710 | 100 |
| 326 | 20250218 | 132900 | 668988780 | 2710 | 2710 | 2710 | 2710 | 1 |
| 327 | 20250218 | 132800 | 668986070 | 2710 | 2710 | 2710 | 2710 | 150 |
| 328 | 20250218 | 132700 | 668579570 | 2710 | 2710 | 2710 | 2710 | 0 |
| 329 | 20250218 | 132600 | 668579570 | 2710 | 2695 | 2710 | 2695 | 6 |
| 330 | 20250218 | 132500 | 668563385 | 2695 | 2695 | 2695 | 2695 | 1050 |
| 331 | 20250218 | 132400 | 665733635 | 2695 | 2685 | 2695 | 2685 | 1197 |
| 332 | 20250218 | 132300 | 662507910 | 2680 | 2680 | 2680 | 2680 | 0 |
| 333 | 20250218 | 132200 | 662507910 | 2680 | 2680 | 2680 | 2680 | 0 |
| 334 | 20250218 | 132100 | 662507910 | 2680 | 2680 | 2680 | 2680 | 0 |
| 335 | 20250218 | 132000 | 662507910 | 2680 | 2690 | 2690 | 2680 | 189 |
| 336 | 20250218 | 131900 | 662000420 | 2680 | 2695 | 2695 | 2680 | 7135 |
| 337 | 20250218 | 131800 | 642808200 | 2695 | 2700 | 2700 | 2695 | 656 |
| 338 | 20250218 | 131700 | 641038010 | 2710 | 2710 | 2710 | 2710 | 235 |
| 339 | 20250218 | 131600 | 640401160 | 2720 | 2720 | 2720 | 2720 | 1 |
| 340 | 20250218 | 131500 | 640398440 | 2710 | 2705 | 2710 | 2705 | 409 |
| 341 | 20250218 | 131400 | 639291780 | 2705 | 2705 | 2705 | 2705 | 229 |
| 342 | 20250218 | 131300 | 638672335 | 2700 | 2700 | 2700 | 2700 | 11 |
| 343 | 20250218 | 131200 | 638642635 | 2700 | 2700 | 2700 | 2700 | 0 |
| 344 | 20250218 | 131100 | 638642635 | 2700 | 2695 | 2700 | 2695 | 568 |
| 345 | 20250218 | 131000 | 637109175 | 2695 | 2695 | 2695 | 2695 | 20 |
| 346 | 20250218 | 130900 | 637055275 | 2690 | 2690 | 2690 | 2690 | 50 |
| 347 | 20250218 | 130800 | 636920775 | 2690 | 2690 | 2690 | 2690 | 25 |
| 348 | 20250218 | 130700 | 636853525 | 2695 | 2695 | 2695 | 2695 | 47 |
| 349 | 20250218 | 130600 | 636726860 | 2695 | 2695 | 2695 | 2695 | 34 |
| 350 | 20250218 | 130500 | 636635230 | 2690 | 2685 | 2690 | 2685 | 3043 |
| 351 | 20250218 | 130400 | 628464265 | 2680 | 2680 | 2680 | 2680 | 0 |
| 352 | 20250218 | 130300 | 628464265 | 2680 | 2680 | 2680 | 2680 | 33 |
| 353 | 20250218 | 130200 | 628375825 | 2680 | 2680 | 2680 | 2680 | 0 |
| 354 | 20250218 | 130100 | 628375825 | 2680 | 2680 | 2680 | 2680 | 0 |
| 355 | 20250218 | 130000 | 628375825 | 2680 | 2685 | 2685 | 2680 | 746 |
| 356 | 20250218 | 125900 | 626376540 | 2685 | 2685 | 2685 | 2685 | 3 |
| 357 | 20250218 | 125800 | 626368485 | 2685 | 2685 | 2685 | 2685 | 110 |
| 358 | 20250218 | 125700 | 626073135 | 2680 | 2680 | 2680 | 2680 | 0 |
| 359 | 20250218 | 125600 | 626073135 | 2680 | 2680 | 2680 | 2680 | 100 |
| 360 | 20250218 | 125500 | 625805135 | 2690 | 2690 | 2690 | 2690 | 3 |
| 361 | 20250218 | 125400 | 625797065 | 2680 | 2680 | 2680 | 2680 | 696 |
| 362 | 20250218 | 125300 | 623931785 | 2680 | 2680 | 2680 | 2680 | 0 |
| 363 | 20250218 | 125200 | 623931785 | 2680 | 2680 | 2680 | 2680 | 0 |
| 364 | 20250218 | 125100 | 623931785 | 2680 | 2685 | 2685 | 2680 | 29 |
| 365 | 20250218 | 125000 | 623853995 | 2670 | 2675 | 2675 | 2670 | 2062 |
| 366 | 20250218 | 124900 | 618338180 | 2680 | 2680 | 2680 | 2680 | 819 |
| 367 | 20250218 | 124800 | 616143260 | 2680 | 2680 | 2680 | 2680 | 500 |
| 368 | 20250218 | 124700 | 614803260 | 2680 | 2680 | 2680 | 2680 | 0 |
| 369 | 20250218 | 124600 | 614803260 | 2680 | 2680 | 2680 | 2680 | 0 |
| 370 | 20250218 | 124500 | 614803260 | 2680 | 2680 | 2680 | 2680 | 0 |
| 371 | 20250218 | 124400 | 614803260 | 2680 | 2680 | 2680 | 2680 | 0 |
| 372 | 20250218 | 124300 | 614803260 | 2680 | 2685 | 2685 | 2680 | 1122 |
| 373 | 20250218 | 124200 | 611793750 | 2685 | 2685 | 2685 | 2685 | 1 |
| 374 | 20250218 | 124100 | 611791065 | 2675 | 2675 | 2675 | 2675 | 0 |
| 375 | 20250218 | 124000 | 611791065 | 2675 | 2675 | 2675 | 2675 | 0 |
| 376 | 20250218 | 123900 | 611791065 | 2675 | 2675 | 2675 | 2675 | 0 |
| 377 | 20250218 | 123800 | 611791065 | 2675 | 2680 | 2690 | 2675 | 2178 |
| 378 | 20250218 | 123700 | 605963380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 379 | 20250218 | 123600 | 605963380 | 2690 | 2690 | 2690 | 2690 | 30 |
| 380 | 20250218 | 123500 | 605882680 | 2680 | 2680 | 2680 | 2680 | 0 |
| 381 | 20250218 | 123400 | 605882680 | 2680 | 2680 | 2680 | 2680 | 0 |
| 382 | 20250218 | 123300 | 605882680 | 2680 | 2680 | 2680 | 2680 | 359 |
| 383 | 20250218 | 123200 | 604920560 | 2680 | 2680 | 2680 | 2680 | 0 |
| 384 | 20250218 | 123100 | 604920560 | 2680 | 2680 | 2680 | 2680 | 84 |
| 385 | 20250218 | 123000 | 604695440 | 2680 | 2685 | 2685 | 2680 | 64 |
| 386 | 20250218 | 122900 | 604523915 | 2690 | 2690 | 2690 | 2690 | 10 |
| 387 | 20250218 | 122800 | 604497015 | 2690 | 2690 | 2690 | 2690 | 21 |
| 388 | 20250218 | 122700 | 604440525 | 2695 | 2695 | 2695 | 2695 | 50 |
| 389 | 20250218 | 122600 | 604305775 | 2700 | 2700 | 2700 | 2700 | 9 |
| 390 | 20250218 | 122500 | 604281475 | 2680 | 2680 | 2680 | 2680 | 0 |
| 391 | 20250218 | 122400 | 604281475 | 2680 | 2680 | 2680 | 2680 | 1 |
| 392 | 20250218 | 122300 | 604278795 | 2680 | 2680 | 2680 | 2680 | 2085 |
| 393 | 20250218 | 122200 | 598690995 | 2700 | 2700 | 2700 | 2700 | 0 |
| 394 | 20250218 | 122100 | 598690995 | 2700 | 2700 | 2700 | 2700 | 1 |
| 395 | 20250218 | 122000 | 598688295 | 2690 | 2690 | 2690 | 2690 | 0 |
| 396 | 20250218 | 121900 | 598688295 | 2690 | 2690 | 2690 | 2690 | 150 |
| 397 | 20250218 | 121800 | 598284795 | 2680 | 2690 | 2690 | 2680 | 56 |
| 398 | 20250218 | 121700 | 598134405 | 2690 | 2690 | 2690 | 2690 | 1203 |
| 399 | 20250218 | 121600 | 594898335 | 2690 | 2690 | 2690 | 2690 | 1 |
| 400 | 20250218 | 121500 | 594895645 | 2670 | 2670 | 2670 | 2670 | 0 |
| 401 | 20250218 | 121400 | 594895645 | 2670 | 2670 | 2670 | 2670 | 0 |
| 402 | 20250218 | 121300 | 594895645 | 2670 | 2670 | 2670 | 2670 | 0 |
| 403 | 20250218 | 121200 | 594895645 | 2670 | 2685 | 2685 | 2670 | 7768 |
| 404 | 20250218 | 121100 | 574117690 | 2685 | 2685 | 2685 | 2685 | 987 |
| 405 | 20250218 | 121000 | 571467595 | 2690 | 2700 | 2700 | 2690 | 521 |
| 406 | 20250218 | 120900 | 570061895 | 2700 | 2700 | 2700 | 2700 | 100 |
| 407 | 20250218 | 120800 | 569791895 | 2705 | 2705 | 2705 | 2705 | 0 |
| 408 | 20250218 | 120700 | 569791895 | 2705 | 2705 | 2705 | 2705 | 40 |
| 409 | 20250218 | 120600 | 569683695 | 2705 | 2705 | 2705 | 2705 | 55 |
| 410 | 20250218 | 120500 | 569534920 | 2705 | 2695 | 2705 | 2695 | 33 |
| 411 | 20250218 | 120400 | 569445745 | 2680 | 2680 | 2680 | 2680 | 0 |
| 412 | 20250218 | 120300 | 569445745 | 2680 | 2680 | 2680 | 2680 | 3 |
| 413 | 20250218 | 120200 | 569437705 | 2680 | 2680 | 2680 | 2680 | 0 |
| 414 | 20250218 | 120100 | 569437705 | 2680 | 2680 | 2680 | 2680 | 2 |
| 415 | 20250218 | 120000 | 569432345 | 2675 | 2675 | 2675 | 2675 | 350 |
| 416 | 20250218 | 115900 | 568496095 | 2680 | 2690 | 2690 | 2680 | 3392 |
| 417 | 20250218 | 115800 | 559389585 | 2690 | 2690 | 2690 | 2690 | 0 |
| 418 | 20250218 | 115700 | 559389585 | 2690 | 2690 | 2690 | 2690 | 0 |
| 419 | 20250218 | 115600 | 559389585 | 2690 | 2685 | 2690 | 2685 | 581 |
| 420 | 20250218 | 115500 | 557829550 | 2685 | 2685 | 2685 | 2685 | 1 |
| 421 | 20250218 | 115400 | 557826865 | 2685 | 2685 | 2685 | 2685 | 71 |
| 422 | 20250218 | 115300 | 557636230 | 2680 | 2680 | 2680 | 2680 | 0 |
| 423 | 20250218 | 115200 | 557636230 | 2680 | 2670 | 2680 | 2670 | 2010 |
| 424 | 20250218 | 115100 | 552269430 | 2670 | 2675 | 2675 | 2670 | 5044 |
| 425 | 20250218 | 115000 | 538786880 | 2670 | 2670 | 2670 | 2670 | 6 |
| 426 | 20250218 | 114900 | 538770860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 427 | 20250218 | 114800 | 538770860 | 2670 | 2670 | 2670 | 2670 | 920 |
| 428 | 20250218 | 114700 | 536314460 | 2675 | 2675 | 2675 | 2675 | 20 |
| 429 | 20250218 | 114600 | 536260960 | 2675 | 2675 | 2675 | 2675 | 638 |
| 430 | 20250218 | 114500 | 534554310 | 2675 | 2675 | 2675 | 2675 | 2 |
| 431 | 20250218 | 114400 | 534548960 | 2675 | 2675 | 2675 | 2675 | 1 |
| 432 | 20250218 | 114300 | 534546285 | 2675 | 2675 | 2675 | 2675 | 7 |
| 433 | 20250218 | 114200 | 534527560 | 2675 | 2675 | 2675 | 2675 | 1261 |
| 434 | 20250218 | 114100 | 531154385 | 2675 | 2680 | 2680 | 2670 | 6607 |
| 435 | 20250218 | 114000 | 513472535 | 2680 | 2690 | 2690 | 2680 | 594 |
| 436 | 20250218 | 113900 | 511876070 | 2685 | 2690 | 2690 | 2685 | 762 |
| 437 | 20250218 | 113800 | 509829400 | 2690 | 2690 | 2690 | 2690 | 0 |
| 438 | 20250218 | 113700 | 509829400 | 2690 | 2690 | 2690 | 2690 | 29 |
| 439 | 20250218 | 113600 | 509751390 | 2685 | 2685 | 2685 | 2685 | 10 |
| 440 | 20250218 | 113500 | 509724540 | 2685 | 2690 | 2690 | 2685 | 2461 |
| 441 | 20250218 | 113400 | 503111730 | 2695 | 2695 | 2695 | 2695 | 16 |
| 442 | 20250218 | 113300 | 503068610 | 2695 | 2695 | 2695 | 2695 | 0 |
| 443 | 20250218 | 113200 | 503068610 | 2695 | 2695 | 2695 | 2695 | 146 |
| 444 | 20250218 | 113100 | 502675140 | 2695 | 2695 | 2695 | 2695 | 386 |
| 445 | 20250218 | 113000 | 501634870 | 2695 | 2695 | 2695 | 2695 | 0 |
| 446 | 20250218 | 112900 | 501634870 | 2695 | 2695 | 2695 | 2695 | 100 |
| 447 | 20250218 | 112800 | 501365370 | 2690 | 2690 | 2690 | 2690 | 50 |
| 448 | 20250218 | 112700 | 501230870 | 2690 | 2690 | 2690 | 2690 | 3 |
| 449 | 20250218 | 112600 | 501222800 | 2690 | 2705 | 2705 | 2690 | 84 |
| 450 | 20250218 | 112500 | 500996225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 451 | 20250218 | 112400 | 500996225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 452 | 20250218 | 112300 | 500996225 | 2710 | 2700 | 2710 | 2700 | 2000 |
| 453 | 20250218 | 112200 | 495577865 | 2700 | 2700 | 2700 | 2700 | 73 |
| 454 | 20250218 | 112100 | 495380765 | 2700 | 2710 | 2710 | 2700 | 485 |
| 455 | 20250218 | 112000 | 494070255 | 2705 | 2700 | 2705 | 2700 | 1012 |
| 456 | 20250218 | 111900 | 491337375 | 2680 | 2680 | 2680 | 2680 | 73 |
| 457 | 20250218 | 111800 | 491141735 | 2680 | 2680 | 2680 | 2680 | 0 |
| 458 | 20250218 | 111700 | 491141735 | 2680 | 2680 | 2680 | 2680 | 1 |
| 459 | 20250218 | 111600 | 491139055 | 2700 | 2700 | 2700 | 2700 | 0 |
| 460 | 20250218 | 111500 | 491139055 | 2700 | 2700 | 2700 | 2700 | 0 |
| 461 | 20250218 | 111400 | 491139055 | 2700 | 2700 | 2700 | 2700 | 0 |
| 462 | 20250218 | 111300 | 491139055 | 2700 | 2680 | 2700 | 2680 | 55 |
| 463 | 20250218 | 111200 | 490991575 | 2680 | 2680 | 2680 | 2680 | 5 |
| 464 | 20250218 | 111100 | 490978175 | 2680 | 2680 | 2680 | 2680 | 0 |
| 465 | 20250218 | 111000 | 490978175 | 2680 | 2680 | 2680 | 2680 | 0 |
| 466 | 20250218 | 110900 | 490978175 | 2680 | 2685 | 2685 | 2680 | 1000 |
| 467 | 20250218 | 110800 | 488298120 | 2695 | 2695 | 2695 | 2695 | 0 |
| 468 | 20250218 | 110700 | 488298120 | 2695 | 2695 | 2695 | 2695 | 1 |
| 469 | 20250218 | 110600 | 488295425 | 2695 | 2695 | 2695 | 2695 | 2 |
| 470 | 20250218 | 110500 | 488290035 | 2695 | 2695 | 2695 | 2695 | 703 |
| 471 | 20250218 | 110400 | 486395450 | 2680 | 2680 | 2680 | 2680 | 10 |
| 472 | 20250218 | 110300 | 486368650 | 2680 | 2680 | 2680 | 2680 | 0 |
| 473 | 20250218 | 110200 | 486368650 | 2680 | 2680 | 2680 | 2680 | 984 |
| 474 | 20250218 | 110100 | 483731530 | 2680 | 2680 | 2680 | 2680 | 0 |
| 475 | 20250218 | 110000 | 483731530 | 2680 | 2680 | 2680 | 2680 | 9 |
| 476 | 20250218 | 105900 | 483707410 | 2680 | 2690 | 2690 | 2680 | 4069 |
| 477 | 20250218 | 105800 | 472781680 | 2690 | 2690 | 2690 | 2690 | 0 |
| 478 | 20250218 | 105700 | 472781680 | 2690 | 2690 | 2690 | 2690 | 204 |
| 479 | 20250218 | 105600 | 472232920 | 2690 | 2690 | 2690 | 2690 | 200 |
| 480 | 20250218 | 105500 | 471694920 | 2690 | 2690 | 2690 | 2690 | 115 |
| 481 | 20250218 | 105400 | 471385570 | 2690 | 2685 | 2690 | 2685 | 1360 |
| 482 | 20250218 | 105300 | 467727380 | 2685 | 2685 | 2685 | 2685 | 16 |
| 483 | 20250218 | 105200 | 467684420 | 2690 | 2690 | 2690 | 2690 | 10 |
| 484 | 20250218 | 105100 | 467657520 | 2690 | 2690 | 2690 | 2690 | 11 |
| 485 | 20250218 | 105000 | 467627930 | 2690 | 2695 | 2695 | 2690 | 799 |
| 486 | 20250218 | 104900 | 465478520 | 2680 | 2685 | 2690 | 2680 | 123 |
| 487 | 20250218 | 104800 | 465147950 | 2675 | 2675 | 2675 | 2675 | 0 |
| 488 | 20250218 | 104700 | 465147950 | 2675 | 2675 | 2675 | 2675 | 355 |
| 489 | 20250218 | 104600 | 464198325 | 2675 | 2675 | 2675 | 2675 | 17 |
| 490 | 20250218 | 104500 | 464152850 | 2670 | 2670 | 2685 | 2670 | 2828 |
| 491 | 20250218 | 104400 | 456602075 | 2670 | 2685 | 2685 | 2670 | 60 |
| 492 | 20250218 | 104300 | 456441425 | 2685 | 2685 | 2685 | 2675 | 1172 |
| 493 | 20250218 | 104200 | 453295605 | 2670 | 2670 | 2670 | 2670 | 648 |
| 494 | 20250218 | 104100 | 451565445 | 2665 | 2665 | 2665 | 2665 | 350 |
| 495 | 20250218 | 104000 | 450632695 | 2665 | 2665 | 2670 | 2665 | 1665 |
| 496 | 20250218 | 103900 | 446193000 | 2670 | 2670 | 2670 | 2670 | 1397 |
| 497 | 20250218 | 103800 | 442463010 | 2675 | 2675 | 2675 | 2675 | 243 |
| 498 | 20250218 | 103700 | 441812985 | 2675 | 2680 | 2680 | 2675 | 2730 |
| 499 | 20250218 | 103600 | 434506650 | 2680 | 2685 | 2685 | 2680 | 350 |
| 500 | 20250218 | 103500 | 433568400 | 2685 | 2685 | 2685 | 2685 | 1 |
| 501 | 20250218 | 103400 | 433565715 | 2685 | 2685 | 2685 | 2685 | 146 |
| 502 | 20250218 | 103300 | 433173705 | 2685 | 2685 | 2685 | 2685 | 33 |
| 503 | 20250218 | 103200 | 433085100 | 2685 | 2685 | 2685 | 2685 | 12 |
| 504 | 20250218 | 103100 | 433052880 | 2690 | 2690 | 2690 | 2690 | 10 |
| 505 | 20250218 | 103000 | 433025980 | 2690 | 2690 | 2690 | 2690 | 11 |
| 506 | 20250218 | 102900 | 432996390 | 2690 | 2695 | 2695 | 2690 | 211 |
| 507 | 20250218 | 102800 | 432428795 | 2695 | 2695 | 2695 | 2695 | 1 |
| 508 | 20250218 | 102700 | 432426100 | 2695 | 2700 | 2700 | 2675 | 2269 |
| 509 | 20250218 | 102600 | 426350050 | 2685 | 2695 | 2700 | 2685 | 561 |
| 510 | 20250218 | 102500 | 424842465 | 2690 | 2690 | 2690 | 2690 | 11 |
| 511 | 20250218 | 102400 | 424812875 | 2685 | 2685 | 2685 | 2685 | 19 |
| 512 | 20250218 | 102300 | 424761860 | 2685 | 2685 | 2685 | 2685 | 0 |
| 513 | 20250218 | 102200 | 424761860 | 2685 | 2685 | 2685 | 2685 | 2 |
| 514 | 20250218 | 102100 | 424756490 | 2690 | 2695 | 2695 | 2690 | 6 |
| 515 | 20250218 | 102000 | 424740330 | 2695 | 2685 | 2695 | 2685 | 45 |
| 516 | 20250218 | 101900 | 424619455 | 2685 | 2685 | 2685 | 2685 | 5 |
| 517 | 20250218 | 101800 | 424606030 | 2685 | 2685 | 2685 | 2685 | 4 |
| 518 | 20250218 | 101700 | 424595290 | 2685 | 2685 | 2685 | 2685 | 347 |
| 519 | 20250218 | 101600 | 423663595 | 2685 | 2685 | 2685 | 2685 | 100 |
| 520 | 20250218 | 101500 | 423395095 | 2685 | 2685 | 2685 | 2685 | 1 |
| 521 | 20250218 | 101400 | 423392410 | 2685 | 2700 | 2700 | 2685 | 22 |
| 522 | 20250218 | 101300 | 423333160 | 2700 | 2700 | 2700 | 2700 | 401 |
| 523 | 20250218 | 101200 | 422250460 | 2680 | 2680 | 2680 | 2680 | 0 |
| 524 | 20250218 | 101100 | 422250460 | 2680 | 2685 | 2685 | 2680 | 4835 |
| 525 | 20250218 | 101000 | 409290110 | 2685 | 2685 | 2690 | 2685 | 1118 |
| 526 | 20250218 | 100900 | 406287775 | 2685 | 2700 | 2700 | 2685 | 548 |
| 527 | 20250218 | 100800 | 404813565 | 2700 | 2700 | 2700 | 2690 | 786 |
| 528 | 20250218 | 100700 | 402699035 | 2700 | 2710 | 2710 | 2700 | 3709 |
| 529 | 20250218 | 100600 | 392673850 | 2710 | 2715 | 2715 | 2710 | 874 |
| 530 | 20250218 | 100500 | 390302280 | 2720 | 2720 | 2720 | 2720 | 4 |
| 531 | 20250218 | 100400 | 390291400 | 2720 | 2720 | 2720 | 2720 | 165 |
| 532 | 20250218 | 100300 | 389842600 | 2720 | 2720 | 2720 | 2720 | 37 |
| 533 | 20250218 | 100200 | 389741960 | 2720 | 2725 | 2725 | 2720 | 13 |
| 534 | 20250218 | 100100 | 389706585 | 2725 | 2725 | 2725 | 2725 | 0 |
| 535 | 20250218 | 100000 | 389706585 | 2725 | 2725 | 2725 | 2725 | 10 |
| 536 | 20250218 | 095900 | 389679335 | 2715 | 2715 | 2715 | 2715 | 109 |
| 537 | 20250218 | 095800 | 389383400 | 2715 | 2715 | 2715 | 2715 | 307 |
| 538 | 20250218 | 095700 | 388549895 | 2715 | 2715 | 2715 | 2715 | 14 |
| 539 | 20250218 | 095600 | 388511885 | 2715 | 2720 | 2720 | 2715 | 1115 |
| 540 | 20250218 | 095500 | 385483770 | 2735 | 2735 | 2735 | 2735 | 0 |
| 541 | 20250218 | 095400 | 385483770 | 2735 | 2735 | 2735 | 2735 | 50 |
| 542 | 20250218 | 095300 | 385347020 | 2735 | 2730 | 2735 | 2730 | 5 |
| 543 | 20250218 | 095200 | 385333355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 544 | 20250218 | 095100 | 385333355 | 2720 | 2730 | 2730 | 2715 | 857 |
| 545 | 20250218 | 095000 | 383006475 | 2725 | 2730 | 2730 | 2725 | 83 |
| 546 | 20250218 | 094900 | 382780295 | 2720 | 2715 | 2720 | 2715 | 1476 |
| 547 | 20250218 | 094800 | 378772940 | 2715 | 2715 | 2715 | 2715 | 10 |
| 548 | 20250218 | 094700 | 378745790 | 2715 | 2715 | 2715 | 2715 | 0 |
| 549 | 20250218 | 094600 | 378745790 | 2715 | 2720 | 2720 | 2715 | 2130 |
| 550 | 20250218 | 094500 | 372962125 | 2715 | 2715 | 2715 | 2715 | 1 |
| 551 | 20250218 | 094400 | 372959410 | 2715 | 2720 | 2735 | 2715 | 607 |
| 552 | 20250218 | 094300 | 371308050 | 2720 | 2720 | 2720 | 2715 | 368 |
| 553 | 20250218 | 094200 | 370307150 | 2720 | 2745 | 2745 | 2720 | 4112 |
| 554 | 20250218 | 094100 | 359070765 | 2745 | 2750 | 2750 | 2745 | 1061 |
| 555 | 20250218 | 094000 | 356153065 | 2745 | 2745 | 2755 | 2745 | 4333 |
| 556 | 20250218 | 093900 | 344237500 | 2745 | 2735 | 2745 | 2730 | 2639 |
| 557 | 20250218 | 093800 | 337023765 | 2740 | 2725 | 2740 | 2725 | 3483 |
| 558 | 20250218 | 093700 | 327499860 | 2725 | 2690 | 2725 | 2690 | 1530 |
| 559 | 20250218 | 093600 | 323369525 | 2690 | 2690 | 2690 | 2680 | 23 |
| 560 | 20250218 | 093500 | 323307755 | 2680 | 2680 | 2680 | 2680 | 862 |
| 561 | 20250218 | 093400 | 320997595 | 2680 | 2670 | 2680 | 2670 | 1553 |
| 562 | 20250218 | 093300 | 316850960 | 2680 | 2660 | 2680 | 2660 | 639 |
| 563 | 20250218 | 093200 | 315146800 | 2660 | 2665 | 2665 | 2660 | 132 |
| 564 | 20250218 | 093100 | 314795625 | 2670 | 2665 | 2670 | 2665 | 183 |
| 565 | 20250218 | 093000 | 314307925 | 2665 | 2650 | 2665 | 2640 | 5497 |
| 566 | 20250218 | 092900 | 299758820 | 2655 | 2695 | 2700 | 2650 | 4154 |
| 567 | 20250218 | 092800 | 288673470 | 2695 | 2600 | 2705 | 2600 | 13559 |
| 568 | 20250218 | 092700 | 253137815 | 2550 | 2550 | 2550 | 2550 | 0 |
| 569 | 20250218 | 092600 | 253137815 | 2550 | 2550 | 2550 | 2550 | 0 |
| 570 | 20250218 | 092500 | 253137815 | 2550 | 2695 | 2695 | 2550 | 7682 |
| 571 | 20250218 | 092400 | 232923275 | 2690 | 2700 | 2700 | 2690 | 1911 |
| 572 | 20250218 | 092300 | 227782155 | 2700 | 2695 | 2700 | 2695 | 3319 |
| 573 | 20250218 | 092200 | 218823220 | 2695 | 2695 | 2695 | 2695 | 256 |
| 574 | 20250218 | 092100 | 218133300 | 2695 | 2710 | 2710 | 2695 | 1423 |
| 575 | 20250218 | 092000 | 214291915 | 2715 | 2715 | 2715 | 2710 | 310 |
| 576 | 20250218 | 091900 | 213450620 | 2715 | 2700 | 2715 | 2700 | 836 |
| 577 | 20250218 | 091800 | 211193315 | 2700 | 2710 | 2710 | 2700 | 6057 |
| 578 | 20250218 | 091700 | 194821085 | 2710 | 2720 | 2720 | 2710 | 4707 |
| 579 | 20250218 | 091600 | 182042485 | 2740 | 2735 | 2740 | 2720 | 3917 |
| 580 | 20250218 | 091500 | 171372835 | 2720 | 2735 | 2735 | 2720 | 2396 |
| 581 | 20250218 | 091400 | 164845095 | 2735 | 2735 | 2740 | 2735 | 496 |
| 582 | 20250218 | 091300 | 163488060 | 2765 | 2730 | 2765 | 2720 | 1523 |
| 583 | 20250218 | 091200 | 159323640 | 2730 | 2760 | 2765 | 2730 | 11423 |
| 584 | 20250218 | 091100 | 128009385 | 2750 | 2760 | 2760 | 2750 | 2625 |
| 585 | 20250218 | 091000 | 120786925 | 2770 | 2770 | 2770 | 2760 | 1434 |
| 586 | 20250218 | 090900 | 116816485 | 2760 | 2760 | 2770 | 2760 | 1280 |
| 587 | 20250218 | 090800 | 113282955 | 2760 | 2770 | 2770 | 2760 | 1918 |
| 588 | 20250218 | 090700 | 107978310 | 2770 | 2770 | 2770 | 2760 | 210 |
| 589 | 20250218 | 090600 | 107397645 | 2770 | 2775 | 2775 | 2760 | 56 |
| 590 | 20250218 | 090500 | 107242505 | 2775 | 2750 | 2775 | 2750 | 2581 |
| 591 | 20250218 | 090400 | 100140635 | 2750 | 2750 | 2750 | 2740 | 318 |
| 592 | 20250218 | 090300 | 99267450 | 2755 | 2780 | 2780 | 2755 | 3052 |
| 593 | 20250218 | 090200 | 90814230 | 2785 | 2815 | 2835 | 2760 | 11569 |
| 594 | 20250218 | 090100 | 58312180 | 2820 | 2865 | 2865 | 2820 | 11941 |
| 595 | 20250218 | 090000 | 24596355 | 2840 | 2830 | 2865 | 2830 | 8653 |