36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 210800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 3 | 20250218 | 210700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20250218 | 210600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20250218 | 210500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20250218 | 210400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20250218 | 210300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20250218 | 210200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20250218 | 210100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20250218 | 210000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20250218 | 205900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20250218 | 205800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20250218 | 205700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20250218 | 205600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20250218 | 205500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20250218 | 205400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20250218 | 205300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20250218 | 205200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20250218 | 205100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20250218 | 205000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20250218 | 204900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20250218 | 204800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20250218 | 204700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20250218 | 204600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20250218 | 204500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20250218 | 204400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20250218 | 204300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20250218 | 204200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20250218 | 204100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20250218 | 204000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20250218 | 203900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20250218 | 203800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 33 | 20250218 | 203700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20250218 | 203600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20250218 | 203500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20250218 | 203400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20250218 | 203300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20250218 | 203200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20250218 | 203100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20250218 | 203000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20250218 | 202900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20250218 | 202800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20250218 | 202700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20250218 | 202600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20250218 | 202500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20250218 | 202400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20250218 | 202300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20250218 | 202200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20250218 | 202100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20250218 | 202000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20250218 | 201900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20250218 | 201800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20250218 | 201700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20250218 | 201600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20250218 | 201500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20250218 | 201400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20250218 | 201300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20250218 | 201200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20250218 | 201100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20250218 | 201000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20250218 | 200900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20250218 | 200800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 63 | 20250218 | 200700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20250218 | 200600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20250218 | 200500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20250218 | 200400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20250218 | 200300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20250218 | 200200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20250218 | 200100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20250218 | 200000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20250218 | 195900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20250218 | 195800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20250218 | 195700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20250218 | 195600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20250218 | 195500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20250218 | 195400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20250218 | 195300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20250218 | 195200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20250218 | 195100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20250218 | 195000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20250218 | 194900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20250218 | 194800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20250218 | 194700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20250218 | 194600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20250218 | 194500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20250218 | 194400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20250218 | 194300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20250218 | 194200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20250218 | 194100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20250218 | 194000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20250218 | 193900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20250218 | 193800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 93 | 20250218 | 193700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20250218 | 193600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20250218 | 193500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20250218 | 193400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20250218 | 193300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20250218 | 193200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20250218 | 193100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20250218 | 193000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20250218 | 192900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20250218 | 192800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20250218 | 192700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20250218 | 192600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20250218 | 192500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20250218 | 192400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20250218 | 192300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20250218 | 192200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20250218 | 192100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20250218 | 192000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20250218 | 191900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20250218 | 191800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20250218 | 191700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20250218 | 191600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20250218 | 191500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20250218 | 191400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20250218 | 191300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20250218 | 191200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20250218 | 191100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20250218 | 191000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20250218 | 190900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20250218 | 190800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 123 | 20250218 | 190700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20250218 | 190600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20250218 | 190500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20250218 | 190400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20250218 | 190300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20250218 | 190200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20250218 | 190100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20250218 | 190000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20250218 | 185900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20250218 | 185800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20250218 | 185700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20250218 | 185600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20250218 | 185500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20250218 | 185400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20250218 | 185300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20250218 | 185200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20250218 | 185100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20250218 | 185000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20250218 | 184900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20250218 | 184800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20250218 | 184700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20250218 | 184600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20250218 | 184500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20250218 | 184400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20250218 | 184300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20250218 | 184200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20250218 | 184100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20250218 | 184000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20250218 | 183900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20250218 | 183800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 153 | 20250218 | 183700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20250218 | 183600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20250218 | 183500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20250218 | 183400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20250218 | 183300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20250218 | 183200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20250218 | 183100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20250218 | 183000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20250218 | 182900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20250218 | 182800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20250218 | 182700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20250218 | 182600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20250218 | 182500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20250218 | 182400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20250218 | 182300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20250218 | 182200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20250218 | 182100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20250218 | 182000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20250218 | 181900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20250218 | 181800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20250218 | 181700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20250218 | 181600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20250218 | 181500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20250218 | 181400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20250218 | 181300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20250218 | 181200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20250218 | 181100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20250218 | 181000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20250218 | 180900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20250218 | 180800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 183 | 20250218 | 180700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20250218 | 180600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20250218 | 180500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20250218 | 180400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20250218 | 180300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20250218 | 180200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20250218 | 180100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20250218 | 180000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20250218 | 175900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20250218 | 175800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20250218 | 175700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20250218 | 175600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20250218 | 175500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20250218 | 175400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20250218 | 175300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20250218 | 175200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20250218 | 175100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20250218 | 175000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20250218 | 174900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20250218 | 174800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20250218 | 174700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20250218 | 174600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20250218 | 174500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20250218 | 174400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20250218 | 174300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20250218 | 174200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 209 | 20250218 | 174100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20250218 | 174000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20250218 | 173900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 212 | 20250218 | 173800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 213 | 20250218 | 173700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 214 | 20250218 | 173600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 215 | 20250218 | 173500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 216 | 20250218 | 173400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 217 | 20250218 | 173300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 218 | 20250218 | 173200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 219 | 20250218 | 173100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 220 | 20250218 | 173000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 221 | 20250218 | 172900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 222 | 20250218 | 172800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 223 | 20250218 | 172700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 224 | 20250218 | 172600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 225 | 20250218 | 172500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 226 | 20250218 | 172400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 227 | 20250218 | 172300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 228 | 20250218 | 172200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 229 | 20250218 | 172100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 230 | 20250218 | 172000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 231 | 20250218 | 171900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 232 | 20250218 | 171800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 233 | 20250218 | 171700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 234 | 20250218 | 171600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 235 | 20250218 | 171500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 236 | 20250218 | 171400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 237 | 20250218 | 171300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 238 | 20250218 | 171200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 239 | 20250218 | 171100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 240 | 20250218 | 171000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 241 | 20250218 | 170900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 242 | 20250218 | 170800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 243 | 20250218 | 170700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 244 | 20250218 | 170600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 245 | 20250218 | 170500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 246 | 20250218 | 170400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 247 | 20250218 | 170300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 248 | 20250218 | 170200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 249 | 20250218 | 170100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 250 | 20250218 | 170000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 251 | 20250218 | 165900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 252 | 20250218 | 165800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 253 | 20250218 | 165700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 254 | 20250218 | 165600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 255 | 20250218 | 165500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 256 | 20250218 | 165400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 257 | 20250218 | 165300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 258 | 20250218 | 165200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 259 | 20250218 | 165100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 260 | 20250218 | 165000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 261 | 20250218 | 164900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 262 | 20250218 | 164800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 263 | 20250218 | 164700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 264 | 20250218 | 164600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 265 | 20250218 | 164500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 266 | 20250218 | 164400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 267 | 20250218 | 164300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 268 | 20250218 | 164200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 269 | 20250218 | 164100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 270 | 20250218 | 164000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 271 | 20250218 | 163900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 272 | 20250218 | 163800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 273 | 20250218 | 163700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 274 | 20250218 | 163600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 275 | 20250218 | 163500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 276 | 20250218 | 163400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 277 | 20250218 | 163300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 278 | 20250218 | 163200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 279 | 20250218 | 163100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 280 | 20250218 | 163000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 281 | 20250218 | 162900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 282 | 20250218 | 162800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 283 | 20250218 | 162700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 284 | 20250218 | 162600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 285 | 20250218 | 162500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 286 | 20250218 | 162400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 287 | 20250218 | 162300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 288 | 20250218 | 162200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 289 | 20250218 | 162100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 290 | 20250218 | 162000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 291 | 20250218 | 161900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 292 | 20250218 | 161800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 293 | 20250218 | 161700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 294 | 20250218 | 161600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 295 | 20250218 | 161500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 296 | 20250218 | 161400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 297 | 20250218 | 161300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 298 | 20250218 | 161200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 299 | 20250218 | 161100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 300 | 20250218 | 161000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 301 | 20250218 | 160900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 302 | 20250218 | 160800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 303 | 20250218 | 160700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 304 | 20250218 | 160600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 305 | 20250218 | 160500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 306 | 20250218 | 160400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 307 | 20250218 | 160300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 308 | 20250218 | 160200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 309 | 20250218 | 160100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 310 | 20250218 | 160000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 311 | 20250218 | 155900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 312 | 20250218 | 155800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 313 | 20250218 | 155700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 314 | 20250218 | 155600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 315 | 20250218 | 155500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 316 | 20250218 | 155400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 317 | 20250218 | 155300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 318 | 20250218 | 155200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 319 | 20250218 | 155100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 320 | 20250218 | 155000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 321 | 20250218 | 154900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 322 | 20250218 | 154800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 323 | 20250218 | 154700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 324 | 20250218 | 154600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 325 | 20250218 | 154500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 326 | 20250218 | 154400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 327 | 20250218 | 154300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 328 | 20250218 | 154200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 329 | 20250218 | 154100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 330 | 20250218 | 154000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 331 | 20250218 | 153900 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 332 | 20250218 | 153800 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 333 | 20250218 | 153700 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 334 | 20250218 | 153600 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 335 | 20250218 | 153500 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 336 | 20250218 | 153400 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 337 | 20250218 | 153300 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 338 | 20250218 | 153200 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 339 | 20250218 | 153100 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 340 | 20250218 | 153000 | 2526683295 | 4430 | 4430 | 4430 | 4430 | 6738 |
| 341 | 20250218 | 152900 | 2496833955 | 4430 | 4430 | 4430 | 4430 | 0 |
| 342 | 20250218 | 152800 | 2496833955 | 4430 | 4430 | 4430 | 4430 | 0 |
| 343 | 20250218 | 152700 | 2496833955 | 4430 | 4430 | 4430 | 4430 | 0 |
| 344 | 20250218 | 152600 | 2496833955 | 4430 | 4430 | 4430 | 4430 | 0 |
| 345 | 20250218 | 152500 | 2496833955 | 4430 | 4430 | 4430 | 4430 | 0 |
| 346 | 20250218 | 152400 | 2496833955 | 4430 | 4430 | 4430 | 4430 | 0 |
| 347 | 20250218 | 152300 | 2496833955 | 4430 | 4430 | 4430 | 4430 | 0 |
| 348 | 20250218 | 152200 | 2496833955 | 4430 | 4430 | 4430 | 4430 | 0 |
| 349 | 20250218 | 152100 | 2496833955 | 4430 | 4430 | 4430 | 4430 | 0 |
| 350 | 20250218 | 152000 | 2496833955 | 4430 | 4430 | 4430 | 4430 | 0 |
| 351 | 20250218 | 151900 | 2496833955 | 4430 | 4420 | 4430 | 4420 | 1175 |
| 352 | 20250218 | 151800 | 2491640250 | 4430 | 4430 | 4430 | 4430 | 935 |
| 353 | 20250218 | 151700 | 2487498200 | 4430 | 4430 | 4430 | 4420 | 1277 |
| 354 | 20250218 | 151600 | 2481847470 | 4425 | 4430 | 4430 | 4425 | 763 |
| 355 | 20250218 | 151500 | 2478469240 | 4430 | 4410 | 4430 | 4410 | 1581 |
| 356 | 20250218 | 151400 | 2471485325 | 4405 | 4415 | 4415 | 4405 | 1201 |
| 357 | 20250218 | 151300 | 2466188945 | 4410 | 4410 | 4410 | 4410 | 342 |
| 358 | 20250218 | 151200 | 2464680725 | 4410 | 4400 | 4410 | 4400 | 1688 |
| 359 | 20250218 | 151100 | 2457250080 | 4405 | 4405 | 4405 | 4400 | 453 |
| 360 | 20250218 | 151000 | 2455255375 | 4410 | 4395 | 4410 | 4395 | 746 |
| 361 | 20250218 | 150900 | 2451966235 | 4400 | 4400 | 4410 | 4400 | 2045 |
| 362 | 20250218 | 150800 | 2442968225 | 4410 | 4410 | 4410 | 4400 | 1626 |
| 363 | 20250218 | 150700 | 2435813735 | 4410 | 4395 | 4410 | 4395 | 2181 |
| 364 | 20250218 | 150600 | 2426217320 | 4395 | 4395 | 4400 | 4395 | 232 |
| 365 | 20250218 | 150500 | 2425197590 | 4400 | 4400 | 4405 | 4400 | 1043 |
| 366 | 20250218 | 150400 | 2420608385 | 4400 | 4410 | 4410 | 4400 | 2826 |
| 367 | 20250218 | 150300 | 2408155175 | 4410 | 4400 | 4415 | 4400 | 99 |
| 368 | 20250218 | 150200 | 2407719050 | 4415 | 4415 | 4415 | 4400 | 248 |
| 369 | 20250218 | 150100 | 2406624835 | 4420 | 4410 | 4420 | 4395 | 5474 |
| 370 | 20250218 | 150000 | 2382524205 | 4410 | 4395 | 4410 | 4395 | 820 |
| 371 | 20250218 | 145900 | 2378909675 | 4410 | 4410 | 4410 | 4395 | 158 |
| 372 | 20250218 | 145800 | 2378213615 | 4410 | 4405 | 4410 | 4390 | 818 |
| 373 | 20250218 | 145700 | 2374613910 | 4390 | 4385 | 4400 | 4380 | 2641 |
| 374 | 20250218 | 145600 | 2363015030 | 4385 | 4380 | 4385 | 4380 | 110 |
| 375 | 20250218 | 145500 | 2362532920 | 4395 | 4395 | 4400 | 4380 | 260 |
| 376 | 20250218 | 145400 | 2361393920 | 4395 | 4395 | 4395 | 4380 | 109 |
| 377 | 20250218 | 145300 | 2360915570 | 4380 | 4395 | 4395 | 4380 | 1099 |
| 378 | 20250218 | 145200 | 2356101890 | 4395 | 4380 | 4400 | 4370 | 1700 |
| 379 | 20250218 | 145100 | 2348661910 | 4400 | 4400 | 4400 | 4375 | 152 |
| 380 | 20250218 | 145000 | 2347996275 | 4380 | 4380 | 4400 | 4380 | 201 |
| 381 | 20250218 | 144900 | 2347115775 | 4400 | 4395 | 4400 | 4385 | 60 |
| 382 | 20250218 | 144800 | 2346852610 | 4395 | 4395 | 4395 | 4385 | 76 |
| 383 | 20250218 | 144700 | 2346519090 | 4395 | 4395 | 4410 | 4395 | 2135 |
| 384 | 20250218 | 144600 | 2337122200 | 4380 | 4395 | 4395 | 4375 | 295 |
| 385 | 20250218 | 144500 | 2335828930 | 4395 | 4390 | 4395 | 4375 | 1510 |
| 386 | 20250218 | 144400 | 2329203745 | 4390 | 4385 | 4390 | 4375 | 2640 |
| 387 | 20250218 | 144300 | 2317629210 | 4385 | 4375 | 4385 | 4375 | 787 |
| 388 | 20250218 | 144200 | 2314179635 | 4380 | 4375 | 4380 | 4375 | 56 |
| 389 | 20250218 | 144100 | 2313934630 | 4380 | 4390 | 4390 | 4375 | 800 |
| 390 | 20250218 | 144000 | 2310433300 | 4390 | 4375 | 4390 | 4370 | 198 |
| 391 | 20250218 | 143900 | 2309567515 | 4390 | 4370 | 4390 | 4365 | 1715 |
| 392 | 20250218 | 143800 | 2302073155 | 4370 | 4385 | 4390 | 4370 | 318 |
| 393 | 20250218 | 143700 | 2300682745 | 4390 | 4380 | 4390 | 4365 | 1474 |
| 394 | 20250218 | 143600 | 2294238325 | 4370 | 4390 | 4395 | 4365 | 4407 |
| 395 | 20250218 | 143500 | 2274973465 | 4380 | 4385 | 4395 | 4380 | 4603 |
| 396 | 20250218 | 143400 | 2254798575 | 4385 | 4385 | 4385 | 4385 | 1033 |
| 397 | 20250218 | 143300 | 2250268870 | 4385 | 4390 | 4390 | 4385 | 1051 |
| 398 | 20250218 | 143200 | 2245656140 | 4390 | 4390 | 4395 | 4385 | 428 |
| 399 | 20250218 | 143100 | 2243776720 | 4395 | 4385 | 4395 | 4385 | 490 |
| 400 | 20250218 | 143000 | 2241627990 | 4390 | 4400 | 4400 | 4390 | 9812 |
| 401 | 20250218 | 142900 | 2198478270 | 4400 | 4410 | 4410 | 4400 | 697 |
| 402 | 20250218 | 142800 | 2195408075 | 4415 | 4410 | 4415 | 4405 | 553 |
| 403 | 20250218 | 142700 | 2192971705 | 4415 | 4410 | 4415 | 4405 | 1782 |
| 404 | 20250218 | 142600 | 2185119455 | 4410 | 4415 | 4440 | 4410 | 3024 |
| 405 | 20250218 | 142500 | 2171778690 | 4440 | 4445 | 4445 | 4415 | 2270 |
| 406 | 20250218 | 142400 | 2161745700 | 4445 | 4430 | 4445 | 4430 | 198 |
| 407 | 20250218 | 142300 | 2160868545 | 4430 | 4430 | 4430 | 4430 | 6 |
| 408 | 20250218 | 142200 | 2160841965 | 4445 | 4445 | 4445 | 4445 | 0 |
| 409 | 20250218 | 142100 | 2160841965 | 4445 | 4445 | 4445 | 4435 | 111 |
| 410 | 20250218 | 142000 | 2160349655 | 4445 | 4445 | 4445 | 4435 | 113 |
| 411 | 20250218 | 141900 | 2159848450 | 4445 | 4435 | 4445 | 4435 | 143 |
| 412 | 20250218 | 141800 | 2159214225 | 4415 | 4420 | 4435 | 4415 | 7879 |
| 413 | 20250218 | 141700 | 2124387330 | 4435 | 4435 | 4435 | 4435 | 317 |
| 414 | 20250218 | 141600 | 2122981435 | 4440 | 4435 | 4440 | 4435 | 192 |
| 415 | 20250218 | 141500 | 2122129335 | 4435 | 4435 | 4435 | 4435 | 0 |
| 416 | 20250218 | 141400 | 2122129335 | 4435 | 4420 | 4435 | 4420 | 981 |
| 417 | 20250218 | 141300 | 2117783710 | 4430 | 4430 | 4430 | 4420 | 98 |
| 418 | 20250218 | 141200 | 2117350390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 419 | 20250218 | 141100 | 2117350390 | 4430 | 4430 | 4430 | 4430 | 46 |
| 420 | 20250218 | 141000 | 2117146610 | 4430 | 4415 | 4430 | 4415 | 5538 |
| 421 | 20250218 | 140900 | 2092626280 | 4430 | 4415 | 4430 | 4415 | 2491 |
| 422 | 20250218 | 140800 | 2081608455 | 4420 | 4420 | 4420 | 4420 | 62 |
| 423 | 20250218 | 140700 | 2081334415 | 4425 | 4430 | 4430 | 4420 | 1415 |
| 424 | 20250218 | 140600 | 2075079405 | 4425 | 4430 | 4430 | 4425 | 209 |
| 425 | 20250218 | 140500 | 2074153540 | 4430 | 4430 | 4435 | 4430 | 63 |
| 426 | 20250218 | 140400 | 2073874190 | 4435 | 4435 | 4435 | 4435 | 150 |
| 427 | 20250218 | 140300 | 2073208940 | 4435 | 4430 | 4435 | 4430 | 5091 |
| 428 | 20250218 | 140200 | 2050654805 | 4435 | 4435 | 4440 | 4435 | 544 |
| 429 | 20250218 | 140100 | 2048242160 | 4430 | 4430 | 4435 | 4420 | 355 |
| 430 | 20250218 | 140000 | 2046669650 | 4430 | 4430 | 4430 | 4430 | 8 |
| 431 | 20250218 | 135900 | 2046634210 | 4430 | 4425 | 4430 | 4420 | 160 |
| 432 | 20250218 | 135800 | 2045926970 | 4420 | 4420 | 4430 | 4420 | 945 |
| 433 | 20250218 | 135700 | 2041750020 | 4420 | 4430 | 4430 | 4420 | 513 |
| 434 | 20250218 | 135600 | 2039482430 | 4430 | 4430 | 4430 | 4430 | 1 |
| 435 | 20250218 | 135500 | 2039478000 | 4430 | 4425 | 4430 | 4420 | 71 |
| 436 | 20250218 | 135400 | 2039163830 | 4425 | 4425 | 4425 | 4425 | 0 |
| 437 | 20250218 | 135300 | 2039163830 | 4425 | 4425 | 4425 | 4425 | 0 |
| 438 | 20250218 | 135200 | 2039163830 | 4425 | 4415 | 4435 | 4415 | 1572 |
| 439 | 20250218 | 135100 | 2032216440 | 4420 | 4425 | 4425 | 4415 | 129 |
| 440 | 20250218 | 135000 | 2031646105 | 4435 | 4425 | 4435 | 4415 | 528 |
| 441 | 20250218 | 134900 | 2029312340 | 4435 | 4425 | 4435 | 4420 | 1386 |
| 442 | 20250218 | 134800 | 2023186185 | 4425 | 4445 | 4445 | 4425 | 1039 |
| 443 | 20250218 | 134700 | 2018568420 | 4445 | 4435 | 4445 | 4425 | 11154 |
| 444 | 20250218 | 134600 | 1969141920 | 4445 | 4440 | 4445 | 4440 | 91 |
| 445 | 20250218 | 134500 | 1968737875 | 4440 | 4440 | 4440 | 4440 | 210 |
| 446 | 20250218 | 134400 | 1967805475 | 4440 | 4440 | 4440 | 4420 | 123 |
| 447 | 20250218 | 134300 | 1967261355 | 4430 | 4430 | 4430 | 4430 | 945 |
| 448 | 20250218 | 134200 | 1963075005 | 4430 | 4430 | 4430 | 4430 | 1 |
| 449 | 20250218 | 134100 | 1963070575 | 4430 | 4430 | 4430 | 4430 | 575 |
| 450 | 20250218 | 134000 | 1960523325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 451 | 20250218 | 133900 | 1960523325 | 4430 | 4430 | 4430 | 4430 | 2347 |
| 452 | 20250218 | 133800 | 1950126115 | 4430 | 4430 | 4430 | 4430 | 643 |
| 453 | 20250218 | 133700 | 1947277625 | 4430 | 4430 | 4430 | 4430 | 0 |
| 454 | 20250218 | 133600 | 1947277625 | 4430 | 4430 | 4430 | 4430 | 9 |
| 455 | 20250218 | 133500 | 1947237755 | 4430 | 4425 | 4430 | 4425 | 1511 |
| 456 | 20250218 | 133400 | 1940544525 | 4425 | 4425 | 4425 | 4425 | 1 |
| 457 | 20250218 | 133300 | 1940540100 | 4410 | 4425 | 4425 | 4410 | 1064 |
| 458 | 20250218 | 133200 | 1935832035 | 4425 | 4425 | 4425 | 4425 | 4 |
| 459 | 20250218 | 133100 | 1935814335 | 4410 | 4425 | 4425 | 4410 | 71 |
| 460 | 20250218 | 133000 | 1935500910 | 4425 | 4415 | 4425 | 4415 | 211 |
| 461 | 20250218 | 132900 | 1934569235 | 4410 | 4415 | 4415 | 4410 | 4329 |
| 462 | 20250218 | 132800 | 1915477790 | 4430 | 4415 | 4430 | 4410 | 3100 |
| 463 | 20250218 | 132700 | 1901745260 | 4415 | 4415 | 4415 | 4415 | 7 |
| 464 | 20250218 | 132600 | 1901714355 | 4430 | 4415 | 4430 | 4410 | 487 |
| 465 | 20250218 | 132500 | 1899563630 | 4420 | 4430 | 4430 | 4415 | 191 |
| 466 | 20250218 | 132400 | 1898718860 | 4430 | 4430 | 4430 | 4420 | 578 |
| 467 | 20250218 | 132300 | 1896163670 | 4430 | 4430 | 4430 | 4430 | 148 |
| 468 | 20250218 | 132200 | 1895508030 | 4430 | 4425 | 4430 | 4425 | 101 |
| 469 | 20250218 | 132100 | 1895061100 | 4425 | 4425 | 4425 | 4425 | 101 |
| 470 | 20250218 | 132000 | 1894614175 | 4425 | 4425 | 4425 | 4425 | 0 |
| 471 | 20250218 | 131900 | 1894614175 | 4425 | 4425 | 4425 | 4425 | 146 |
| 472 | 20250218 | 131800 | 1893968125 | 4425 | 4420 | 4425 | 4420 | 137 |
| 473 | 20250218 | 131700 | 1893362560 | 4410 | 4410 | 4410 | 4410 | 226 |
| 474 | 20250218 | 131600 | 1892365900 | 4410 | 4420 | 4420 | 4410 | 180 |
| 475 | 20250218 | 131500 | 1891571100 | 4405 | 4405 | 4410 | 4405 | 800 |
| 476 | 20250218 | 131400 | 1888044185 | 4410 | 4410 | 4410 | 4405 | 280 |
| 477 | 20250218 | 131300 | 1886809510 | 4410 | 4415 | 4415 | 4410 | 3318 |
| 478 | 20250218 | 131200 | 1872177105 | 4425 | 4415 | 4425 | 4410 | 851 |
| 479 | 20250218 | 131100 | 1868418945 | 4420 | 4420 | 4430 | 4415 | 1366 |
| 480 | 20250218 | 131000 | 1862381195 | 4420 | 4430 | 4430 | 4420 | 1465 |
| 481 | 20250218 | 130900 | 1855904675 | 4430 | 4420 | 4430 | 4420 | 1245 |
| 482 | 20250218 | 130800 | 1850400775 | 4430 | 4430 | 4430 | 4430 | 30 |
| 483 | 20250218 | 130700 | 1850267875 | 4430 | 4430 | 4430 | 4430 | 174 |
| 484 | 20250218 | 130600 | 1849497055 | 4425 | 4430 | 4430 | 4425 | 666 |
| 485 | 20250218 | 130500 | 1846548620 | 4430 | 4430 | 4430 | 4420 | 1969 |
| 486 | 20250218 | 130400 | 1837831995 | 4430 | 4430 | 4430 | 4430 | 375 |
| 487 | 20250218 | 130300 | 1836170745 | 4430 | 4425 | 4430 | 4425 | 107 |
| 488 | 20250218 | 130200 | 1835697210 | 4425 | 4425 | 4425 | 4420 | 207 |
| 489 | 20250218 | 130100 | 1834781265 | 4425 | 4415 | 4425 | 4415 | 112 |
| 490 | 20250218 | 130000 | 1834285940 | 4425 | 4425 | 4425 | 4415 | 6501 |
| 491 | 20250218 | 125900 | 1805547280 | 4425 | 4425 | 4425 | 4425 | 250 |
| 492 | 20250218 | 125800 | 1804441030 | 4425 | 4425 | 4425 | 4425 | 238 |
| 493 | 20250218 | 125700 | 1803387880 | 4425 | 4425 | 4430 | 4425 | 106 |
| 494 | 20250218 | 125600 | 1802918330 | 4425 | 4420 | 4430 | 4420 | 380 |
| 495 | 20250218 | 125500 | 1801235255 | 4430 | 4430 | 4430 | 4425 | 357 |
| 496 | 20250218 | 125400 | 1799654990 | 4430 | 4440 | 4440 | 4430 | 102 |
| 497 | 20250218 | 125300 | 1799202130 | 4440 | 4440 | 4440 | 4440 | 8 |
| 498 | 20250218 | 125200 | 1799166610 | 4420 | 4425 | 4440 | 4420 | 900 |
| 499 | 20250218 | 125100 | 1795182980 | 4420 | 4445 | 4445 | 4420 | 837 |
| 500 | 20250218 | 125000 | 1791480965 | 4425 | 4455 | 4455 | 4425 | 1558 |
| 501 | 20250218 | 124900 | 1784576915 | 4455 | 4455 | 4455 | 4455 | 7 |
| 502 | 20250218 | 124800 | 1784545730 | 4455 | 4460 | 4460 | 4440 | 301 |
| 503 | 20250218 | 124700 | 1783207770 | 4430 | 4460 | 4460 | 4430 | 1230 |
| 504 | 20250218 | 124600 | 1777748645 | 4460 | 4460 | 4460 | 4460 | 2 |
| 505 | 20250218 | 124500 | 1777739725 | 4460 | 4460 | 4460 | 4460 | 246 |
| 506 | 20250218 | 124400 | 1776642565 | 4460 | 4460 | 4460 | 4460 | 0 |
| 507 | 20250218 | 124300 | 1776642565 | 4460 | 4445 | 4460 | 4445 | 100 |
| 508 | 20250218 | 124200 | 1776196680 | 4435 | 4450 | 4450 | 4435 | 118 |
| 509 | 20250218 | 124100 | 1775671820 | 4450 | 4430 | 4450 | 4430 | 620 |
| 510 | 20250218 | 124000 | 1772922820 | 4440 | 4450 | 4450 | 4440 | 283 |
| 511 | 20250218 | 123900 | 1771665300 | 4455 | 4455 | 4455 | 4455 | 0 |
| 512 | 20250218 | 123800 | 1771665300 | 4455 | 4455 | 4455 | 4455 | 401 |
| 513 | 20250218 | 123700 | 1769878845 | 4455 | 4455 | 4455 | 4455 | 0 |
| 514 | 20250218 | 123600 | 1769878845 | 4455 | 4455 | 4455 | 4455 | 102 |
| 515 | 20250218 | 123500 | 1769424435 | 4455 | 4450 | 4455 | 4450 | 333 |
| 516 | 20250218 | 123400 | 1767942435 | 4450 | 4450 | 4450 | 4450 | 201 |
| 517 | 20250218 | 123300 | 1767047985 | 4455 | 4455 | 4455 | 4455 | 106 |
| 518 | 20250218 | 123200 | 1766575755 | 4455 | 4450 | 4455 | 4450 | 125 |
| 519 | 20250218 | 123100 | 1766019055 | 4450 | 4440 | 4450 | 4440 | 1707 |
| 520 | 20250218 | 123000 | 1758433605 | 4440 | 4440 | 4440 | 4440 | 12 |
| 521 | 20250218 | 122900 | 1758380325 | 4440 | 4440 | 4440 | 4430 | 279 |
| 522 | 20250218 | 122800 | 1757141985 | 4440 | 4440 | 4450 | 4430 | 1449 |
| 523 | 20250218 | 122700 | 1750712295 | 4450 | 4430 | 4450 | 4430 | 1636 |
| 524 | 20250218 | 122600 | 1743458815 | 4435 | 4440 | 4450 | 4435 | 523 |
| 525 | 20250218 | 122500 | 1741138035 | 4440 | 4445 | 4445 | 4440 | 2378 |
| 526 | 20250218 | 122400 | 1730574470 | 4455 | 4460 | 4460 | 4450 | 101 |
| 527 | 20250218 | 122300 | 1730124650 | 4450 | 4460 | 4460 | 4450 | 1722 |
| 528 | 20250218 | 122200 | 1722460740 | 4460 | 4465 | 4465 | 4450 | 3729 |
| 529 | 20250218 | 122100 | 1705861155 | 4455 | 4460 | 4465 | 4455 | 403 |
| 530 | 20250218 | 122000 | 1704063760 | 4460 | 4465 | 4465 | 4460 | 473 |
| 531 | 20250218 | 121900 | 1701952715 | 4470 | 4470 | 4470 | 4470 | 100 |
| 532 | 20250218 | 121800 | 1701505715 | 4470 | 4470 | 4470 | 4470 | 0 |
| 533 | 20250218 | 121700 | 1701505715 | 4470 | 4465 | 4470 | 4465 | 110 |
| 534 | 20250218 | 121600 | 1701014065 | 4465 | 4470 | 4470 | 4465 | 295 |
| 535 | 20250218 | 121500 | 1699696390 | 4470 | 4470 | 4470 | 4470 | 5 |
| 536 | 20250218 | 121400 | 1699674040 | 4470 | 4465 | 4470 | 4465 | 328 |
| 537 | 20250218 | 121300 | 1698209510 | 4465 | 4460 | 4465 | 4460 | 51 |
| 538 | 20250218 | 121200 | 1697982045 | 4465 | 4465 | 4465 | 4465 | 101 |
| 539 | 20250218 | 121100 | 1697531080 | 4455 | 4470 | 4470 | 4455 | 1542 |
| 540 | 20250218 | 121000 | 1690659970 | 4460 | 4465 | 4465 | 4460 | 2292 |
| 541 | 20250218 | 120900 | 1680437150 | 4465 | 4485 | 4485 | 4465 | 6177 |
| 542 | 20250218 | 120800 | 1652854845 | 4485 | 4485 | 4485 | 4485 | 2 |
| 543 | 20250218 | 120700 | 1652845875 | 4485 | 4470 | 4485 | 4470 | 170 |
| 544 | 20250218 | 120600 | 1652084460 | 4470 | 4490 | 4490 | 4470 | 988 |
| 545 | 20250218 | 120500 | 1647667340 | 4490 | 4485 | 4490 | 4485 | 100 |
| 546 | 20250218 | 120400 | 1647218355 | 4485 | 4485 | 4490 | 4485 | 130 |
| 547 | 20250218 | 120300 | 1646634890 | 4485 | 4485 | 4485 | 4485 | 18 |
| 548 | 20250218 | 120200 | 1646554160 | 4485 | 4480 | 4485 | 4480 | 102 |
| 549 | 20250218 | 120100 | 1646096870 | 4480 | 4475 | 4480 | 4470 | 192 |
| 550 | 20250218 | 120000 | 1645237170 | 4475 | 4485 | 4490 | 4475 | 2264 |
| 551 | 20250218 | 115900 | 1635095275 | 4480 | 4490 | 4490 | 4480 | 206 |
| 552 | 20250218 | 115800 | 1634171435 | 4490 | 4490 | 4490 | 4485 | 123 |
| 553 | 20250218 | 115700 | 1633619170 | 4485 | 4485 | 4485 | 4485 | 2213 |
| 554 | 20250218 | 115600 | 1623693865 | 4480 | 4475 | 4480 | 4475 | 3410 |
| 555 | 20250218 | 115500 | 1608425780 | 4475 | 4465 | 4475 | 4465 | 535 |
| 556 | 20250218 | 115400 | 1606035790 | 4465 | 4465 | 4465 | 4465 | 50 |
| 557 | 20250218 | 115300 | 1605812540 | 4465 | 4470 | 4470 | 4465 | 1102 |
| 558 | 20250218 | 115200 | 1600887110 | 4470 | 4470 | 4470 | 4465 | 289 |
| 559 | 20250218 | 115100 | 1599595420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 560 | 20250218 | 115000 | 1599595420 | 4470 | 4460 | 4470 | 4460 | 107 |
| 561 | 20250218 | 114900 | 1599117985 | 4460 | 4460 | 4460 | 4460 | 14 |
| 562 | 20250218 | 114800 | 1599055545 | 4460 | 4470 | 4470 | 4455 | 955 |
| 563 | 20250218 | 114700 | 1594797640 | 4475 | 4475 | 4475 | 4475 | 11 |
| 564 | 20250218 | 114600 | 1594748415 | 4475 | 4475 | 4475 | 4470 | 1189 |
| 565 | 20250218 | 114500 | 1589430885 | 4475 | 4470 | 4475 | 4470 | 712 |
| 566 | 20250218 | 114400 | 1586248235 | 4470 | 4470 | 4470 | 4470 | 1370 |
| 567 | 20250218 | 114300 | 1580124335 | 4460 | 4465 | 4470 | 4460 | 1274 |
| 568 | 20250218 | 114200 | 1574433680 | 4460 | 4455 | 4460 | 4455 | 2017 |
| 569 | 20250218 | 114100 | 1565437885 | 4460 | 4460 | 4460 | 4460 | 101 |
| 570 | 20250218 | 114000 | 1564987425 | 4460 | 4455 | 4460 | 4450 | 545 |
| 571 | 20250218 | 113900 | 1562560345 | 4455 | 4455 | 4455 | 4455 | 102 |
| 572 | 20250218 | 113800 | 1562105935 | 4455 | 4450 | 4455 | 4450 | 195 |
| 573 | 20250218 | 113700 | 1561237685 | 4455 | 4455 | 4455 | 4455 | 44 |
| 574 | 20250218 | 113600 | 1561041665 | 4455 | 4455 | 4455 | 4455 | 100 |
| 575 | 20250218 | 113500 | 1560596165 | 4455 | 4450 | 4455 | 4450 | 77 |
| 576 | 20250218 | 113400 | 1560253135 | 4455 | 4455 | 4460 | 4445 | 1135 |
| 577 | 20250218 | 113300 | 1555204900 | 4460 | 4460 | 4460 | 4455 | 1758 |
| 578 | 20250218 | 113200 | 1547372495 | 4455 | 4460 | 4460 | 4455 | 120 |
| 579 | 20250218 | 113100 | 1546837855 | 4460 | 4455 | 4460 | 4455 | 275 |
| 580 | 20250218 | 113000 | 1545612720 | 4455 | 4455 | 4455 | 4455 | 42 |
| 581 | 20250218 | 112900 | 1545425610 | 4455 | 4455 | 4455 | 4455 | 104 |
| 582 | 20250218 | 112800 | 1544962290 | 4455 | 4455 | 4455 | 4455 | 120 |
| 583 | 20250218 | 112700 | 1544427690 | 4455 | 4455 | 4455 | 4450 | 28 |
| 584 | 20250218 | 112600 | 1544303025 | 4440 | 4455 | 4460 | 4440 | 284 |
| 585 | 20250218 | 112500 | 1543038405 | 4460 | 4455 | 4460 | 4455 | 115 |
| 586 | 20250218 | 112400 | 1542525710 | 4455 | 4450 | 4455 | 4450 | 282 |
| 587 | 20250218 | 112300 | 1541269410 | 4450 | 4435 | 4455 | 4435 | 1497 |
| 588 | 20250218 | 112200 | 1534628195 | 4450 | 4450 | 4450 | 4440 | 136 |
| 589 | 20250218 | 112100 | 1534023265 | 4460 | 4445 | 4460 | 4435 | 300 |
| 590 | 20250218 | 112000 | 1532688760 | 4460 | 4455 | 4460 | 4455 | 100 |
| 591 | 20250218 | 111900 | 1532243235 | 4450 | 4455 | 4455 | 4450 | 123 |
| 592 | 20250218 | 111800 | 1531695305 | 4455 | 4460 | 4460 | 4435 | 1764 |
| 593 | 20250218 | 111700 | 1523827920 | 4460 | 4460 | 4460 | 4460 | 150 |
| 594 | 20250218 | 111600 | 1523158920 | 4460 | 4440 | 4460 | 4430 | 575 |
| 595 | 20250218 | 111500 | 1520607860 | 4460 | 4440 | 4460 | 4440 | 6069 |
| 596 | 20250218 | 111400 | 1493618410 | 4435 | 4440 | 4440 | 4435 | 200 |
| 597 | 20250218 | 111300 | 1492730660 | 4440 | 4440 | 4445 | 4420 | 402 |
| 598 | 20250218 | 111200 | 1490946525 | 4445 | 4440 | 4445 | 4440 | 100 |
| 599 | 20250218 | 111100 | 1490502125 | 4440 | 4435 | 4440 | 4435 | 603 |
| 600 | 20250218 | 111000 | 1487824825 | 4440 | 4435 | 4440 | 4435 | 120 |
| 601 | 20250218 | 110900 | 1487292130 | 4445 | 4445 | 4445 | 4445 | 1190 |
| 602 | 20250218 | 110800 | 1482002580 | 4445 | 4440 | 4445 | 4425 | 1180 |
| 603 | 20250218 | 110700 | 1476761880 | 4445 | 4435 | 4445 | 4435 | 328 |
| 604 | 20250218 | 110600 | 1475305635 | 4435 | 4415 | 4435 | 4415 | 102 |
| 605 | 20250218 | 110500 | 1474853685 | 4430 | 4425 | 4430 | 4415 | 566 |
| 606 | 20250218 | 110400 | 1472348225 | 4425 | 4405 | 4425 | 4405 | 102 |
| 607 | 20250218 | 110300 | 1471896915 | 4425 | 4420 | 4425 | 4420 | 1618 |
| 608 | 20250218 | 110200 | 1464737505 | 4425 | 4405 | 4425 | 4400 | 921 |
| 609 | 20250218 | 110100 | 1460680980 | 4410 | 4420 | 4425 | 4410 | 130 |
| 610 | 20250218 | 110000 | 1460106080 | 4425 | 4425 | 4425 | 4425 | 102 |
| 611 | 20250218 | 105900 | 1459654730 | 4405 | 4410 | 4430 | 4405 | 240 |
| 612 | 20250218 | 105800 | 1458594800 | 4410 | 4425 | 4425 | 4410 | 1388 |
| 613 | 20250218 | 105700 | 1452467775 | 4430 | 4420 | 4430 | 4420 | 1151 |
| 614 | 20250218 | 105600 | 1447375695 | 4420 | 4420 | 4420 | 4420 | 100 |
| 615 | 20250218 | 105500 | 1446933695 | 4425 | 4425 | 4425 | 4425 | 200 |
| 616 | 20250218 | 105400 | 1446048695 | 4425 | 4425 | 4430 | 4425 | 1110 |
| 617 | 20250218 | 105300 | 1441136450 | 4430 | 4425 | 4430 | 4400 | 473 |
| 618 | 20250218 | 105200 | 1439051635 | 4425 | 4410 | 4435 | 4400 | 396 |
| 619 | 20250218 | 105100 | 1437304615 | 4410 | 4405 | 4410 | 4400 | 802 |
| 620 | 20250218 | 105000 | 1433772960 | 4405 | 4405 | 4410 | 4405 | 102 |
| 621 | 20250218 | 104900 | 1433323215 | 4405 | 4410 | 4410 | 4405 | 202 |
| 622 | 20250218 | 104800 | 1432432905 | 4410 | 4385 | 4410 | 4385 | 681 |
| 623 | 20250218 | 104700 | 1429443080 | 4390 | 4380 | 4390 | 4375 | 1974 |
| 624 | 20250218 | 104600 | 1420786460 | 4380 | 4385 | 4390 | 4380 | 1112 |
| 625 | 20250218 | 104500 | 1415914540 | 4390 | 4410 | 4410 | 4385 | 15790 |
| 626 | 20250218 | 104400 | 1346462690 | 4410 | 4425 | 4425 | 4400 | 1372 |
| 627 | 20250218 | 104300 | 1340416795 | 4405 | 4400 | 4435 | 4400 | 3966 |
| 628 | 20250218 | 104200 | 1322890190 | 4400 | 4415 | 4415 | 4400 | 8117 |
| 629 | 20250218 | 104100 | 1287159095 | 4415 | 4415 | 4415 | 4405 | 106 |
| 630 | 20250218 | 104000 | 1286691115 | 4405 | 4415 | 4415 | 4405 | 4623 |
| 631 | 20250218 | 103900 | 1266310180 | 4410 | 4415 | 4420 | 4410 | 1010 |
| 632 | 20250218 | 103800 | 1261851040 | 4415 | 4430 | 4435 | 4415 | 4307 |
| 633 | 20250218 | 103700 | 1242810125 | 4445 | 4425 | 4445 | 4425 | 422 |
| 634 | 20250218 | 103600 | 1240940755 | 4425 | 4445 | 4445 | 4425 | 389 |
| 635 | 20250218 | 103500 | 1239217230 | 4425 | 4430 | 4445 | 4425 | 619 |
| 636 | 20250218 | 103400 | 1236475105 | 4425 | 4440 | 4445 | 4425 | 153 |
| 637 | 20250218 | 103300 | 1235795495 | 4450 | 4450 | 4450 | 4450 | 161 |
| 638 | 20250218 | 103200 | 1235079045 | 4450 | 4450 | 4450 | 4450 | 1100 |
| 639 | 20250218 | 103100 | 1230184045 | 4450 | 4450 | 4450 | 4450 | 1828 |
| 640 | 20250218 | 103000 | 1222049445 | 4450 | 4450 | 4450 | 4450 | 258 |
| 641 | 20250218 | 102900 | 1220901345 | 4450 | 4450 | 4450 | 4450 | 106 |
| 642 | 20250218 | 102800 | 1220429645 | 4450 | 4425 | 4450 | 4425 | 2100 |
| 643 | 20250218 | 102700 | 1211134645 | 4450 | 4440 | 4450 | 4425 | 834 |
| 644 | 20250218 | 102600 | 1207441125 | 4445 | 4435 | 4445 | 4435 | 2013 |
| 645 | 20250218 | 102500 | 1198503110 | 4435 | 4425 | 4435 | 4425 | 2224 |
| 646 | 20250218 | 102400 | 1188660865 | 4440 | 4440 | 4440 | 4430 | 213 |
| 647 | 20250218 | 102300 | 1187715195 | 4440 | 4440 | 4440 | 4440 | 443 |
| 648 | 20250218 | 102200 | 1185748275 | 4440 | 4440 | 4440 | 4440 | 100 |
| 649 | 20250218 | 102100 | 1185304275 | 4440 | 4425 | 4440 | 4425 | 209 |
| 650 | 20250218 | 102000 | 1184377950 | 4440 | 4440 | 4440 | 4425 | 164 |
| 651 | 20250218 | 101900 | 1183650010 | 4440 | 4440 | 4440 | 4440 | 220 |
| 652 | 20250218 | 101800 | 1182673210 | 4440 | 4430 | 4440 | 4420 | 5584 |
| 653 | 20250218 | 101700 | 1157932825 | 4430 | 4420 | 4430 | 4420 | 3270 |
| 654 | 20250218 | 101600 | 1143471775 | 4425 | 4440 | 4440 | 4425 | 258 |
| 655 | 20250218 | 101500 | 1142328500 | 4440 | 4420 | 4440 | 4420 | 310 |
| 656 | 20250218 | 101400 | 1140953150 | 4440 | 4440 | 4440 | 4425 | 985 |
| 657 | 20250218 | 101300 | 1136589320 | 4440 | 4445 | 4445 | 4440 | 1726 |
| 658 | 20250218 | 101200 | 1128919765 | 4445 | 4445 | 4445 | 4445 | 201 |
| 659 | 20250218 | 101100 | 1128026320 | 4445 | 4450 | 4450 | 4445 | 111 |
| 660 | 20250218 | 101000 | 1127532915 | 4450 | 4450 | 4450 | 4440 | 301 |
| 661 | 20250218 | 100900 | 1126195165 | 4450 | 4440 | 4450 | 4440 | 1344 |
| 662 | 20250218 | 100800 | 1120227615 | 4440 | 4450 | 4450 | 4440 | 593 |
| 663 | 20250218 | 100700 | 1117588775 | 4450 | 4445 | 4450 | 4420 | 305 |
| 664 | 20250218 | 100600 | 1116235565 | 4420 | 4445 | 4450 | 4420 | 624 |
| 665 | 20250218 | 100500 | 1113473765 | 4445 | 4430 | 4450 | 4425 | 279 |
| 666 | 20250218 | 100400 | 1112236475 | 4460 | 4460 | 4460 | 4460 | 266 |
| 667 | 20250218 | 100300 | 1111050115 | 4460 | 4460 | 4460 | 4460 | 197 |
| 668 | 20250218 | 100200 | 1110171495 | 4465 | 4425 | 4465 | 4425 | 603 |
| 669 | 20250218 | 100100 | 1107495825 | 4430 | 4430 | 4430 | 4430 | 300 |
| 670 | 20250218 | 100000 | 1106166825 | 4425 | 4425 | 4430 | 4425 | 448 |
| 671 | 20250218 | 095900 | 1104184245 | 4425 | 4410 | 4425 | 4405 | 458 |
| 672 | 20250218 | 095800 | 1102162290 | 4410 | 4430 | 4430 | 4410 | 3567 |
| 673 | 20250218 | 095700 | 1086404285 | 4425 | 4430 | 4430 | 4425 | 145 |
| 674 | 20250218 | 095600 | 1085762090 | 4430 | 4430 | 4430 | 4430 | 994 |
| 675 | 20250218 | 095500 | 1081358670 | 4425 | 4430 | 4430 | 4425 | 170 |
| 676 | 20250218 | 095400 | 1080605675 | 4430 | 4415 | 4430 | 4410 | 1178 |
| 677 | 20250218 | 095300 | 1075407265 | 4425 | 4430 | 4430 | 4410 | 327 |
| 678 | 20250218 | 095200 | 1073961595 | 4410 | 4435 | 4435 | 4410 | 1464 |
| 679 | 20250218 | 095100 | 1067482435 | 4415 | 4435 | 4460 | 4415 | 3619 |
| 680 | 20250218 | 095000 | 1051470515 | 4460 | 4425 | 4460 | 4425 | 923 |
| 681 | 20250218 | 094900 | 1047379240 | 4465 | 4440 | 4465 | 4430 | 2100 |
| 682 | 20250218 | 094800 | 1038067790 | 4440 | 4455 | 4465 | 4440 | 5740 |
| 683 | 20250218 | 094700 | 1012530570 | 4450 | 4455 | 4455 | 4420 | 2281 |
| 684 | 20250218 | 094600 | 1002379870 | 4455 | 4455 | 4460 | 4415 | 6393 |
| 685 | 20250218 | 094500 | 974022205 | 4460 | 4465 | 4465 | 4440 | 1818 |
| 686 | 20250218 | 094400 | 965908910 | 4465 | 4475 | 4475 | 4445 | 1950 |
| 687 | 20250218 | 094300 | 957227065 | 4445 | 4480 | 4480 | 4445 | 407 |
| 688 | 20250218 | 094200 | 955412670 | 4485 | 4460 | 4485 | 4460 | 500 |
| 689 | 20250218 | 094100 | 953179135 | 4435 | 4435 | 4460 | 4430 | 2290 |
| 690 | 20250218 | 094000 | 942995385 | 4460 | 4460 | 4460 | 4460 | 100 |
| 691 | 20250218 | 093900 | 942549385 | 4465 | 4455 | 4470 | 4425 | 2868 |
| 692 | 20250218 | 093800 | 929756655 | 4455 | 4420 | 4460 | 4420 | 1749 |
| 693 | 20250218 | 093700 | 922011295 | 4425 | 4415 | 4425 | 4395 | 19001 |
| 694 | 20250218 | 093600 | 838315460 | 4410 | 4410 | 4435 | 4405 | 1303 |
| 695 | 20250218 | 093500 | 832565260 | 4425 | 4445 | 4445 | 4410 | 4914 |
| 696 | 20250218 | 093400 | 810845520 | 4430 | 4445 | 4475 | 4430 | 5757 |
| 697 | 20250218 | 093300 | 785310865 | 4440 | 4465 | 4485 | 4440 | 7655 |
| 698 | 20250218 | 093200 | 751222535 | 4490 | 4460 | 4490 | 4460 | 561 |
| 699 | 20250218 | 093100 | 748715805 | 4495 | 4495 | 4495 | 4495 | 200 |
| 700 | 20250218 | 093000 | 747816805 | 4495 | 4495 | 4495 | 4495 | 207 |
| 701 | 20250218 | 092900 | 746886340 | 4500 | 4475 | 4500 | 4475 | 110 |
| 702 | 20250218 | 092800 | 746391925 | 4480 | 4490 | 4490 | 4450 | 8396 |
| 703 | 20250218 | 092700 | 708883805 | 4490 | 4510 | 4510 | 4490 | 1423 |
| 704 | 20250218 | 092600 | 702487215 | 4510 | 4500 | 4510 | 4480 | 230 |
| 705 | 20250218 | 092500 | 701450985 | 4480 | 4480 | 4510 | 4480 | 8421 |
| 706 | 20250218 | 092400 | 663579000 | 4470 | 4480 | 4490 | 4470 | 2449 |
| 707 | 20250218 | 092300 | 652622610 | 4480 | 4480 | 4485 | 4460 | 3248 |
| 708 | 20250218 | 092200 | 638058495 | 4480 | 4480 | 4480 | 4480 | 100 |
| 709 | 20250218 | 092100 | 637610495 | 4485 | 4470 | 4485 | 4450 | 4860 |
| 710 | 20250218 | 092000 | 615883410 | 4490 | 4485 | 4490 | 4475 | 2079 |
| 711 | 20250218 | 091900 | 606571710 | 4485 | 4475 | 4490 | 4455 | 9201 |
| 712 | 20250218 | 091800 | 565476680 | 4480 | 4500 | 4510 | 4480 | 8577 |
| 713 | 20250218 | 091700 | 526902315 | 4500 | 4480 | 4515 | 4480 | 2650 |
| 714 | 20250218 | 091600 | 514990425 | 4480 | 4520 | 4520 | 4480 | 3460 |
| 715 | 20250218 | 091500 | 499419020 | 4520 | 4565 | 4565 | 4520 | 3877 |
| 716 | 20250218 | 091400 | 481831550 | 4565 | 4505 | 4565 | 4480 | 9824 |
| 717 | 20250218 | 091300 | 437304145 | 4500 | 4480 | 4500 | 4450 | 9319 |
| 718 | 20250218 | 091200 | 395598105 | 4480 | 4485 | 4485 | 4480 | 810 |
| 719 | 20250218 | 091100 | 391965985 | 4485 | 4450 | 4495 | 4450 | 2352 |
| 720 | 20250218 | 091000 | 381462895 | 4435 | 4465 | 4465 | 4435 | 10267 |
| 721 | 20250218 | 090900 | 335873810 | 4475 | 4515 | 4515 | 4475 | 2239 |
| 722 | 20250218 | 090800 | 325821535 | 4515 | 4520 | 4525 | 4500 | 3740 |
| 723 | 20250218 | 090700 | 308941540 | 4505 | 4485 | 4515 | 4460 | 7034 |
| 724 | 20250218 | 090600 | 277322545 | 4480 | 4450 | 4480 | 4450 | 4412 |
| 725 | 20250218 | 090500 | 257626975 | 4450 | 4400 | 4450 | 4350 | 16442 |
| 726 | 20250218 | 090400 | 185446695 | 4430 | 4465 | 4475 | 4390 | 8520 |
| 727 | 20250218 | 090300 | 147789905 | 4440 | 4430 | 4460 | 4400 | 8482 |
| 728 | 20250218 | 090200 | 110213940 | 4400 | 4385 | 4455 | 4375 | 5524 |
| 729 | 20250218 | 090100 | 85836485 | 4380 | 4460 | 4460 | 4350 | 10595 |
| 730 | 20250218 | 090000 | 39228855 | 4460 | 4435 | 4460 | 4405 | 7842 |