29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 3781 |
| 3 | 20250218 | 184600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 4 | 20250218 | 184500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 5 | 20250218 | 184400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 6 | 20250218 | 184300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 7 | 20250218 | 184200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 8 | 20250218 | 184100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 9 | 20250218 | 184000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 10 | 20250218 | 183900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 11 | 20250218 | 183800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 12 | 20250218 | 183700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 13 | 20250218 | 183600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 14 | 20250218 | 183500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 15 | 20250218 | 183400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 16 | 20250218 | 183300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 17 | 20250218 | 183200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 18 | 20250218 | 183100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 19 | 20250218 | 183000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 20 | 20250218 | 182900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 21 | 20250218 | 182800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 22 | 20250218 | 182700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 23 | 20250218 | 182600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 24 | 20250218 | 182500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 25 | 20250218 | 182400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 26 | 20250218 | 182300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 27 | 20250218 | 182200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 28 | 20250218 | 182100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 29 | 20250218 | 182000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 30 | 20250218 | 181900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 31 | 20250218 | 181800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 32 | 20250218 | 181700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 3781 |
| 33 | 20250218 | 181600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 34 | 20250218 | 181500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 35 | 20250218 | 181400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 36 | 20250218 | 181300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 37 | 20250218 | 181200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 38 | 20250218 | 181100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 39 | 20250218 | 181000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 40 | 20250218 | 180900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 41 | 20250218 | 180800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 42 | 20250218 | 180700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 43 | 20250218 | 180600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 44 | 20250218 | 180500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 45 | 20250218 | 180400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 46 | 20250218 | 180300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 47 | 20250218 | 180200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 48 | 20250218 | 180100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 49 | 20250218 | 180000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 50 | 20250218 | 175900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 51 | 20250218 | 175800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 52 | 20250218 | 175700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 53 | 20250218 | 175600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 54 | 20250218 | 175500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 55 | 20250218 | 175400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 56 | 20250218 | 175300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 57 | 20250218 | 175200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 58 | 20250218 | 175100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 59 | 20250218 | 175000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 60 | 20250218 | 174900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 61 | 20250218 | 174800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 62 | 20250218 | 174700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 3781 |
| 63 | 20250218 | 174600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 64 | 20250218 | 174500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 65 | 20250218 | 174400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 66 | 20250218 | 174300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 67 | 20250218 | 174200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 68 | 20250218 | 174100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 69 | 20250218 | 174000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 70 | 20250218 | 173900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 71 | 20250218 | 173800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 72 | 20250218 | 173700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 73 | 20250218 | 173600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 74 | 20250218 | 173500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 75 | 20250218 | 173400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 76 | 20250218 | 173300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 77 | 20250218 | 173200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 78 | 20250218 | 173100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 79 | 20250218 | 173000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 80 | 20250218 | 172900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 81 | 20250218 | 172800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 82 | 20250218 | 172700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 83 | 20250218 | 172600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 84 | 20250218 | 172500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 85 | 20250218 | 172400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 86 | 20250218 | 172300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 87 | 20250218 | 172200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 88 | 20250218 | 172100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 89 | 20250218 | 172000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 90 | 20250218 | 171900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 91 | 20250218 | 171800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 92 | 20250218 | 171700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 3781 |
| 93 | 20250218 | 171600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 94 | 20250218 | 171500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 95 | 20250218 | 171400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 96 | 20250218 | 171300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 97 | 20250218 | 171200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 98 | 20250218 | 171100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 99 | 20250218 | 171000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 100 | 20250218 | 170900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 101 | 20250218 | 170800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 102 | 20250218 | 170700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 103 | 20250218 | 170600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 104 | 20250218 | 170500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 105 | 20250218 | 170400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 106 | 20250218 | 170300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 107 | 20250218 | 170200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 108 | 20250218 | 170100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 109 | 20250218 | 170000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 110 | 20250218 | 165900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 111 | 20250218 | 165800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 112 | 20250218 | 165700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 113 | 20250218 | 165600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 114 | 20250218 | 165500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 115 | 20250218 | 165400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 116 | 20250218 | 165300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 117 | 20250218 | 165200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 118 | 20250218 | 165100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 119 | 20250218 | 165000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 120 | 20250218 | 164900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 121 | 20250218 | 164800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 122 | 20250218 | 164700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 3781 |
| 123 | 20250218 | 164600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 124 | 20250218 | 164500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 125 | 20250218 | 164400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 126 | 20250218 | 164300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 127 | 20250218 | 164200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 128 | 20250218 | 164100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 129 | 20250218 | 164000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 130 | 20250218 | 163900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 131 | 20250218 | 163800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 132 | 20250218 | 163700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 133 | 20250218 | 163600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 134 | 20250218 | 163500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 135 | 20250218 | 163400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 136 | 20250218 | 163300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 137 | 20250218 | 163200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 138 | 20250218 | 163100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 139 | 20250218 | 163000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 140 | 20250218 | 162900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 141 | 20250218 | 162800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 142 | 20250218 | 162700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 143 | 20250218 | 162600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 144 | 20250218 | 162500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 145 | 20250218 | 162400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 146 | 20250218 | 162300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 147 | 20250218 | 162200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 148 | 20250218 | 162100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 149 | 20250218 | 162000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 150 | 20250218 | 161900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 151 | 20250218 | 161800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 152 | 20250218 | 161700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 3781 |
| 153 | 20250218 | 161600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 154 | 20250218 | 161500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 155 | 20250218 | 161400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 156 | 20250218 | 161300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 157 | 20250218 | 161200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 158 | 20250218 | 161100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 159 | 20250218 | 161000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 160 | 20250218 | 160900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 161 | 20250218 | 160800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 162 | 20250218 | 160700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 163 | 20250218 | 160600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 164 | 20250218 | 160500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 165 | 20250218 | 160400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 166 | 20250218 | 160300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 167 | 20250218 | 160200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 168 | 20250218 | 160100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 169 | 20250218 | 160000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 170 | 20250218 | 155900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 171 | 20250218 | 155800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 172 | 20250218 | 155700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 173 | 20250218 | 155600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 174 | 20250218 | 155500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 175 | 20250218 | 155400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 176 | 20250218 | 155300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 177 | 20250218 | 155200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 178 | 20250218 | 155100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 179 | 20250218 | 155000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 180 | 20250218 | 154900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 181 | 20250218 | 154800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 182 | 20250218 | 154700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 3781 |
| 183 | 20250218 | 154600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 184 | 20250218 | 154500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 185 | 20250218 | 154400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 186 | 20250218 | 154300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 187 | 20250218 | 154200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 188 | 20250218 | 154100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 189 | 20250218 | 154000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20250218 | 153900 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20250218 | 153800 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 192 | 20250218 | 153700 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 193 | 20250218 | 153600 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 194 | 20250218 | 153500 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 195 | 20250218 | 153400 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 196 | 20250218 | 153300 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 197 | 20250218 | 153200 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 198 | 20250218 | 153100 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 0 |
| 199 | 20250218 | 153000 | 2249601940 | 8550 | 8550 | 8550 | 8550 | 3781 |
| 200 | 20250218 | 152900 | 2217274390 | 8560 | 8560 | 8560 | 8560 | 0 |
| 201 | 20250218 | 152800 | 2217274390 | 8560 | 8560 | 8560 | 8560 | 0 |
| 202 | 20250218 | 152700 | 2217274390 | 8560 | 8560 | 8560 | 8560 | 0 |
| 203 | 20250218 | 152600 | 2217274390 | 8560 | 8560 | 8560 | 8560 | 0 |
| 204 | 20250218 | 152500 | 2217274390 | 8560 | 8560 | 8560 | 8560 | 0 |
| 205 | 20250218 | 152400 | 2217274390 | 8560 | 8560 | 8560 | 8560 | 0 |
| 206 | 20250218 | 152300 | 2217274390 | 8560 | 8560 | 8560 | 8560 | 0 |
| 207 | 20250218 | 152200 | 2217274390 | 8560 | 8560 | 8560 | 8560 | 0 |
| 208 | 20250218 | 152100 | 2217274390 | 8560 | 8560 | 8560 | 8560 | 0 |
| 209 | 20250218 | 152000 | 2217274390 | 8560 | 8560 | 8560 | 8560 | 0 |
| 210 | 20250218 | 151900 | 2217274390 | 8560 | 8530 | 8560 | 8530 | 1847 |
| 211 | 20250218 | 151800 | 2201483290 | 8550 | 8540 | 8550 | 8530 | 367 |
| 212 | 20250218 | 151700 | 2198349170 | 8540 | 8540 | 8540 | 8540 | 584 |
| 213 | 20250218 | 151600 | 2193361810 | 8540 | 8530 | 8540 | 8530 | 135 |
| 214 | 20250218 | 151500 | 2192210150 | 8530 | 8530 | 8540 | 8530 | 62 |
| 215 | 20250218 | 151400 | 2191681040 | 8540 | 8540 | 8550 | 8530 | 1222 |
| 216 | 20250218 | 151300 | 2181245240 | 8540 | 8540 | 8540 | 8530 | 129 |
| 217 | 20250218 | 151200 | 2180143680 | 8530 | 8530 | 8530 | 8520 | 477 |
| 218 | 20250218 | 151100 | 2176076870 | 8520 | 8530 | 8530 | 8520 | 548 |
| 219 | 20250218 | 151000 | 2171407580 | 8530 | 8530 | 8530 | 8530 | 599 |
| 220 | 20250218 | 150900 | 2166298110 | 8530 | 8540 | 8540 | 8520 | 2421 |
| 221 | 20250218 | 150800 | 2145647970 | 8550 | 8550 | 8550 | 8550 | 17 |
| 222 | 20250218 | 150700 | 2145502620 | 8540 | 8550 | 8550 | 8540 | 94 |
| 223 | 20250218 | 150600 | 2144699520 | 8550 | 8540 | 8550 | 8530 | 295 |
| 224 | 20250218 | 150500 | 2142182900 | 8550 | 8540 | 8550 | 8540 | 1141 |
| 225 | 20250218 | 150400 | 2132438410 | 8540 | 8540 | 8540 | 8530 | 46 |
| 226 | 20250218 | 150300 | 2132045690 | 8550 | 8540 | 8550 | 8540 | 8 |
| 227 | 20250218 | 150200 | 2131977360 | 8540 | 8540 | 8540 | 8540 | 124 |
| 228 | 20250218 | 150100 | 2130918400 | 8530 | 8540 | 8540 | 8530 | 41 |
| 229 | 20250218 | 150000 | 2130568660 | 8530 | 8540 | 8540 | 8530 | 271 |
| 230 | 20250218 | 145900 | 2128254330 | 8540 | 8530 | 8540 | 8530 | 214 |
| 231 | 20250218 | 145800 | 2126426780 | 8540 | 8540 | 8540 | 8530 | 311 |
| 232 | 20250218 | 145700 | 2123771840 | 8550 | 8550 | 8550 | 8550 | 73 |
| 233 | 20250218 | 145600 | 2123147690 | 8550 | 8540 | 8550 | 8540 | 191 |
| 234 | 20250218 | 145500 | 2121516480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 235 | 20250218 | 145400 | 2121516480 | 8550 | 8540 | 8550 | 8530 | 501 |
| 236 | 20250218 | 145300 | 2117241110 | 8540 | 8540 | 8540 | 8540 | 115 |
| 237 | 20250218 | 145200 | 2116259010 | 8540 | 8530 | 8540 | 8530 | 546 |
| 238 | 20250218 | 145100 | 2111596270 | 8540 | 8540 | 8540 | 8540 | 193 |
| 239 | 20250218 | 145000 | 2109948050 | 8540 | 8530 | 8540 | 8530 | 77 |
| 240 | 20250218 | 144900 | 2109291210 | 8530 | 8540 | 8540 | 8530 | 91 |
| 241 | 20250218 | 144800 | 2108514950 | 8540 | 8550 | 8550 | 8540 | 1117 |
| 242 | 20250218 | 144700 | 2098975740 | 8550 | 8560 | 8560 | 8540 | 1312 |
| 243 | 20250218 | 144600 | 2087759040 | 8550 | 8570 | 8570 | 8550 | 768 |
| 244 | 20250218 | 144500 | 2081192540 | 8550 | 8550 | 8550 | 8550 | 1295 |
| 245 | 20250218 | 144400 | 2070120290 | 8560 | 8560 | 8560 | 8560 | 25 |
| 246 | 20250218 | 144300 | 2069906290 | 8570 | 8550 | 8570 | 8550 | 308 |
| 247 | 20250218 | 144200 | 2067272800 | 8560 | 8560 | 8560 | 8560 | 497 |
| 248 | 20250218 | 144100 | 2063018480 | 8560 | 8560 | 8560 | 8560 | 21 |
| 249 | 20250218 | 144000 | 2062838720 | 8560 | 8560 | 8560 | 8560 | 2 |
| 250 | 20250218 | 143900 | 2062821600 | 8560 | 8560 | 8560 | 8560 | 10 |
| 251 | 20250218 | 143800 | 2062736000 | 8560 | 8560 | 8560 | 8560 | 10 |
| 252 | 20250218 | 143700 | 2062650400 | 8560 | 8560 | 8560 | 8560 | 429 |
| 253 | 20250218 | 143600 | 2058978160 | 8560 | 8550 | 8560 | 8540 | 62 |
| 254 | 20250218 | 143500 | 2058447620 | 8540 | 8550 | 8550 | 8540 | 96 |
| 255 | 20250218 | 143400 | 2057627320 | 8550 | 8550 | 8550 | 8550 | 13 |
| 256 | 20250218 | 143300 | 2057516170 | 8550 | 8550 | 8550 | 8550 | 140 |
| 257 | 20250218 | 143200 | 2056319170 | 8540 | 8550 | 8550 | 8540 | 210 |
| 258 | 20250218 | 143100 | 2054523720 | 8550 | 8550 | 8550 | 8550 | 1301 |
| 259 | 20250218 | 143000 | 2043400170 | 8550 | 8550 | 8550 | 8550 | 47 |
| 260 | 20250218 | 142900 | 2042998320 | 8550 | 8550 | 8550 | 8550 | 102 |
| 261 | 20250218 | 142800 | 2042126220 | 8550 | 8550 | 8550 | 8550 | 259 |
| 262 | 20250218 | 142700 | 2039911770 | 8550 | 8540 | 8550 | 8540 | 474 |
| 263 | 20250218 | 142600 | 2035859080 | 8550 | 8550 | 8550 | 8550 | 240 |
| 264 | 20250218 | 142500 | 2033807080 | 8540 | 8540 | 8540 | 8540 | 400 |
| 265 | 20250218 | 142400 | 2030391080 | 8550 | 8550 | 8550 | 8550 | 0 |
| 266 | 20250218 | 142300 | 2030391080 | 8550 | 8530 | 8550 | 8530 | 21 |
| 267 | 20250218 | 142200 | 2030211730 | 8540 | 8530 | 8540 | 8530 | 283 |
| 268 | 20250218 | 142100 | 2027795010 | 8530 | 8540 | 8540 | 8530 | 212 |
| 269 | 20250218 | 142000 | 2025986420 | 8540 | 8540 | 8540 | 8540 | 30 |
| 270 | 20250218 | 141900 | 2025730220 | 8540 | 8540 | 8540 | 8540 | 649 |
| 271 | 20250218 | 141800 | 2020187760 | 8540 | 8540 | 8540 | 8540 | 10 |
| 272 | 20250218 | 141700 | 2020102360 | 8540 | 8530 | 8540 | 8530 | 58 |
| 273 | 20250218 | 141600 | 2019607540 | 8540 | 8540 | 8540 | 8530 | 63 |
| 274 | 20250218 | 141500 | 2019069580 | 8550 | 8550 | 8550 | 8550 | 111 |
| 275 | 20250218 | 141400 | 2018120530 | 8530 | 8540 | 8550 | 8530 | 44 |
| 276 | 20250218 | 141300 | 2017744990 | 8540 | 8540 | 8540 | 8540 | 0 |
| 277 | 20250218 | 141200 | 2017744990 | 8540 | 8550 | 8550 | 8540 | 150 |
| 278 | 20250218 | 141100 | 2016463630 | 8550 | 8540 | 8550 | 8540 | 21 |
| 279 | 20250218 | 141000 | 2016284280 | 8540 | 8540 | 8540 | 8540 | 28 |
| 280 | 20250218 | 140900 | 2016045160 | 8550 | 8550 | 8550 | 8550 | 1 |
| 281 | 20250218 | 140800 | 2016036610 | 8540 | 8540 | 8540 | 8540 | 9 |
| 282 | 20250218 | 140700 | 2015959750 | 8540 | 8550 | 8560 | 8540 | 5 |
| 283 | 20250218 | 140600 | 2015917000 | 8560 | 8560 | 8560 | 8560 | 1 |
| 284 | 20250218 | 140500 | 2015908440 | 8550 | 8560 | 8560 | 8550 | 52 |
| 285 | 20250218 | 140400 | 2015463820 | 8560 | 8560 | 8560 | 8560 | 24 |
| 286 | 20250218 | 140300 | 2015258380 | 8570 | 8550 | 8570 | 8530 | 329 |
| 287 | 20250218 | 140200 | 2012441010 | 8550 | 8550 | 8550 | 8550 | 1 |
| 288 | 20250218 | 140100 | 2012432460 | 8560 | 8560 | 8560 | 8560 | 0 |
| 289 | 20250218 | 140000 | 2012432460 | 8560 | 8560 | 8560 | 8560 | 302 |
| 290 | 20250218 | 135900 | 2009847340 | 8560 | 8560 | 8560 | 8560 | 2 |
| 291 | 20250218 | 135800 | 2009830220 | 8570 | 8560 | 8570 | 8530 | 805 |
| 292 | 20250218 | 135700 | 2002945420 | 8560 | 8520 | 8560 | 8520 | 87 |
| 293 | 20250218 | 135600 | 2002204100 | 8560 | 8540 | 8560 | 8520 | 879 |
| 294 | 20250218 | 135500 | 1994696170 | 8540 | 8540 | 8540 | 8520 | 226 |
| 295 | 20250218 | 135400 | 1992769230 | 8530 | 8530 | 8540 | 8530 | 217 |
| 296 | 20250218 | 135300 | 1990918210 | 8530 | 8540 | 8550 | 8530 | 417 |
| 297 | 20250218 | 135200 | 1987358820 | 8530 | 8540 | 8540 | 8530 | 31 |
| 298 | 20250218 | 135100 | 1987094380 | 8540 | 8530 | 8540 | 8530 | 42 |
| 299 | 20250218 | 135000 | 1986736100 | 8540 | 8530 | 8540 | 8520 | 186 |
| 300 | 20250218 | 134900 | 1985149650 | 8540 | 8530 | 8540 | 8530 | 201 |
| 301 | 20250218 | 134800 | 1983435110 | 8540 | 8540 | 8540 | 8530 | 212 |
| 302 | 20250218 | 134700 | 1981625710 | 8540 | 8540 | 8540 | 8540 | 2 |
| 303 | 20250218 | 134600 | 1981608630 | 8540 | 8540 | 8540 | 8530 | 105 |
| 304 | 20250218 | 134500 | 1980712930 | 8540 | 8530 | 8540 | 8530 | 12 |
| 305 | 20250218 | 134400 | 1980610560 | 8530 | 8530 | 8530 | 8530 | 239 |
| 306 | 20250218 | 134300 | 1978571890 | 8530 | 8520 | 8540 | 8520 | 281 |
| 307 | 20250218 | 134200 | 1976174300 | 8530 | 8530 | 8530 | 8530 | 7 |
| 308 | 20250218 | 134100 | 1976114590 | 8540 | 8520 | 8540 | 8520 | 374 |
| 309 | 20250218 | 134000 | 1972925080 | 8520 | 8510 | 8520 | 8510 | 985 |
| 310 | 20250218 | 133900 | 1964539920 | 8510 | 8500 | 8510 | 8500 | 226 |
| 311 | 20250218 | 133800 | 1962618660 | 8500 | 8500 | 8500 | 8500 | 127 |
| 312 | 20250218 | 133700 | 1961539160 | 8500 | 8500 | 8500 | 8500 | 27 |
| 313 | 20250218 | 133600 | 1961309660 | 8500 | 8510 | 8510 | 8500 | 133 |
| 314 | 20250218 | 133500 | 1960178410 | 8510 | 8510 | 8510 | 8510 | 1 |
| 315 | 20250218 | 133400 | 1960169900 | 8490 | 8490 | 8500 | 8490 | 627 |
| 316 | 20250218 | 133300 | 1954846630 | 8490 | 8500 | 8500 | 8490 | 3773 |
| 317 | 20250218 | 133200 | 1922801590 | 8500 | 8510 | 8510 | 8500 | 350 |
| 318 | 20250218 | 133100 | 1919823590 | 8510 | 8510 | 8510 | 8510 | 120 |
| 319 | 20250218 | 133000 | 1918802390 | 8510 | 8510 | 8510 | 8510 | 10 |
| 320 | 20250218 | 132900 | 1918717290 | 8510 | 8500 | 8510 | 8500 | 2301 |
| 321 | 20250218 | 132800 | 1899136530 | 8510 | 8500 | 8510 | 8500 | 334 |
| 322 | 20250218 | 132700 | 1896296190 | 8500 | 8510 | 8510 | 8500 | 2100 |
| 323 | 20250218 | 132600 | 1878431950 | 8510 | 8520 | 8520 | 8510 | 97 |
| 324 | 20250218 | 132500 | 1877606260 | 8520 | 8520 | 8520 | 8520 | 99 |
| 325 | 20250218 | 132400 | 1876762780 | 8510 | 8510 | 8510 | 8510 | 192 |
| 326 | 20250218 | 132300 | 1875128860 | 8510 | 8520 | 8520 | 8510 | 400 |
| 327 | 20250218 | 132200 | 1871724750 | 8530 | 8540 | 8540 | 8530 | 3 |
| 328 | 20250218 | 132100 | 1871699150 | 8530 | 8530 | 8530 | 8530 | 150 |
| 329 | 20250218 | 132000 | 1870419650 | 8540 | 8540 | 8540 | 8540 | 4 |
| 330 | 20250218 | 131900 | 1870385490 | 8500 | 8540 | 8540 | 8500 | 1503 |
| 331 | 20250218 | 131800 | 1857603630 | 8510 | 8530 | 8530 | 8510 | 1495 |
| 332 | 20250218 | 131700 | 1844880920 | 8510 | 8530 | 8530 | 8510 | 1178 |
| 333 | 20250218 | 131600 | 1834855040 | 8530 | 8530 | 8530 | 8530 | 17 |
| 334 | 20250218 | 131500 | 1834710030 | 8540 | 8540 | 8540 | 8540 | 714 |
| 335 | 20250218 | 131400 | 1828612470 | 8540 | 8540 | 8550 | 8540 | 830 |
| 336 | 20250218 | 131300 | 1821524070 | 8540 | 8540 | 8540 | 8540 | 20 |
| 337 | 20250218 | 131200 | 1821353270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 338 | 20250218 | 131100 | 1821353270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 339 | 20250218 | 131000 | 1821353270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 340 | 20250218 | 130900 | 1821353270 | 8570 | 8570 | 8570 | 8570 | 2 |
| 341 | 20250218 | 130800 | 1821336130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 342 | 20250218 | 130700 | 1821336130 | 8540 | 8550 | 8550 | 8540 | 4 |
| 343 | 20250218 | 130600 | 1821301960 | 8550 | 8550 | 8550 | 8550 | 176 |
| 344 | 20250218 | 130500 | 1819797160 | 8570 | 8570 | 8570 | 8570 | 0 |
| 345 | 20250218 | 130400 | 1819797160 | 8570 | 8560 | 8570 | 8550 | 154 |
| 346 | 20250218 | 130300 | 1818479090 | 8550 | 8570 | 8570 | 8550 | 130 |
| 347 | 20250218 | 130200 | 1817367510 | 8560 | 8560 | 8560 | 8550 | 48 |
| 348 | 20250218 | 130100 | 1816956660 | 8530 | 8530 | 8530 | 8530 | 200 |
| 349 | 20250218 | 130000 | 1815250660 | 8530 | 8530 | 8530 | 8530 | 740 |
| 350 | 20250218 | 125900 | 1808938460 | 8530 | 8520 | 8530 | 8500 | 2111 |
| 351 | 20250218 | 125800 | 1790982530 | 8530 | 8510 | 8530 | 8510 | 786 |
| 352 | 20250218 | 125700 | 1784284510 | 8510 | 8490 | 8510 | 8490 | 2301 |
| 353 | 20250218 | 125600 | 1764721620 | 8490 | 8500 | 8510 | 8490 | 1790 |
| 354 | 20250218 | 125500 | 1749510250 | 8510 | 8520 | 8520 | 8510 | 881 |
| 355 | 20250218 | 125400 | 1742012930 | 8520 | 8520 | 8520 | 8520 | 1290 |
| 356 | 20250218 | 125300 | 1731022130 | 8520 | 8520 | 8520 | 8520 | 169 |
| 357 | 20250218 | 125200 | 1729582250 | 8520 | 8520 | 8520 | 8520 | 531 |
| 358 | 20250218 | 125100 | 1725058130 | 8520 | 8510 | 8520 | 8510 | 398 |
| 359 | 20250218 | 125000 | 1721670530 | 8520 | 8530 | 8530 | 8520 | 3066 |
| 360 | 20250218 | 124900 | 1695537140 | 8540 | 8560 | 8560 | 8540 | 393 |
| 361 | 20250218 | 124800 | 1692178860 | 8560 | 8540 | 8560 | 8530 | 1100 |
| 362 | 20250218 | 124700 | 1682785100 | 8560 | 8560 | 8560 | 8550 | 607 |
| 363 | 20250218 | 124600 | 1677594770 | 8550 | 8550 | 8560 | 8550 | 95 |
| 364 | 20250218 | 124500 | 1676782510 | 8560 | 8550 | 8560 | 8550 | 12 |
| 365 | 20250218 | 124400 | 1676679880 | 8550 | 8570 | 8570 | 8550 | 656 |
| 366 | 20250218 | 124300 | 1671064860 | 8560 | 8570 | 8570 | 8560 | 13 |
| 367 | 20250218 | 124200 | 1670953480 | 8580 | 8580 | 8580 | 8580 | 0 |
| 368 | 20250218 | 124100 | 1670953480 | 8580 | 8580 | 8580 | 8580 | 20 |
| 369 | 20250218 | 124000 | 1670781880 | 8580 | 8570 | 8580 | 8570 | 32 |
| 370 | 20250218 | 123900 | 1670507520 | 8580 | 8570 | 8580 | 8570 | 90 |
| 371 | 20250218 | 123800 | 1669736210 | 8570 | 8550 | 8570 | 8540 | 53 |
| 372 | 20250218 | 123700 | 1669283110 | 8550 | 8550 | 8550 | 8540 | 22 |
| 373 | 20250218 | 123600 | 1669095210 | 8540 | 8540 | 8540 | 8540 | 40 |
| 374 | 20250218 | 123500 | 1668753610 | 8550 | 8540 | 8550 | 8540 | 54 |
| 375 | 20250218 | 123400 | 1668292440 | 8540 | 8550 | 8550 | 8540 | 310 |
| 376 | 20250218 | 123300 | 1665644940 | 8540 | 8550 | 8550 | 8540 | 182 |
| 377 | 20250218 | 123200 | 1664090640 | 8550 | 8550 | 8560 | 8550 | 234 |
| 378 | 20250218 | 123100 | 1662089440 | 8540 | 8560 | 8560 | 8540 | 429 |
| 379 | 20250218 | 123000 | 1658423540 | 8570 | 8570 | 8570 | 8570 | 1 |
| 380 | 20250218 | 122900 | 1658414970 | 8560 | 8570 | 8570 | 8560 | 684 |
| 381 | 20250218 | 122800 | 1652559760 | 8570 | 8560 | 8580 | 8560 | 701 |
| 382 | 20250218 | 122700 | 1646554500 | 8580 | 8550 | 8580 | 8550 | 555 |
| 383 | 20250218 | 122600 | 1641794670 | 8530 | 8530 | 8530 | 8520 | 1011 |
| 384 | 20250218 | 122500 | 1633173840 | 8530 | 8550 | 8550 | 8520 | 5354 |
| 385 | 20250218 | 122400 | 1587459760 | 8560 | 8570 | 8570 | 8560 | 2716 |
| 386 | 20250218 | 122300 | 1564208730 | 8570 | 8590 | 8590 | 8570 | 120 |
| 387 | 20250218 | 122200 | 1563180290 | 8570 | 8590 | 8590 | 8570 | 301 |
| 388 | 20250218 | 122100 | 1560600700 | 8590 | 8590 | 8590 | 8570 | 765 |
| 389 | 20250218 | 122000 | 1554036670 | 8590 | 8590 | 8590 | 8590 | 2 |
| 390 | 20250218 | 121900 | 1554019490 | 8590 | 8590 | 8590 | 8590 | 63 |
| 391 | 20250218 | 121800 | 1553478320 | 8580 | 8590 | 8590 | 8580 | 11 |
| 392 | 20250218 | 121700 | 1553383840 | 8590 | 8590 | 8590 | 8590 | 150 |
| 393 | 20250218 | 121600 | 1552095340 | 8590 | 8590 | 8590 | 8590 | 11 |
| 394 | 20250218 | 121500 | 1552000850 | 8580 | 8580 | 8580 | 8580 | 588 |
| 395 | 20250218 | 121400 | 1546955810 | 8580 | 8570 | 8580 | 8570 | 39 |
| 396 | 20250218 | 121300 | 1546621570 | 8580 | 8580 | 8580 | 8580 | 0 |
| 397 | 20250218 | 121200 | 1546621570 | 8580 | 8580 | 8580 | 8580 | 73 |
| 398 | 20250218 | 121100 | 1545995230 | 8580 | 8580 | 8580 | 8580 | 1 |
| 399 | 20250218 | 121000 | 1545986650 | 8580 | 8580 | 8580 | 8580 | 6 |
| 400 | 20250218 | 120900 | 1545935170 | 8590 | 8590 | 8590 | 8590 | 2 |
| 401 | 20250218 | 120800 | 1545917990 | 8570 | 8580 | 8590 | 8570 | 164 |
| 402 | 20250218 | 120700 | 1544511470 | 8570 | 8580 | 8580 | 8570 | 11 |
| 403 | 20250218 | 120600 | 1544417100 | 8570 | 8580 | 8580 | 8570 | 295 |
| 404 | 20250218 | 120500 | 1541888020 | 8590 | 8590 | 8590 | 8590 | 1 |
| 405 | 20250218 | 120400 | 1541879430 | 8580 | 8580 | 8580 | 8580 | 15 |
| 406 | 20250218 | 120300 | 1541750730 | 8600 | 8600 | 8600 | 8600 | 1 |
| 407 | 20250218 | 120200 | 1541742130 | 8600 | 8600 | 8600 | 8600 | 0 |
| 408 | 20250218 | 120100 | 1541742130 | 8600 | 8610 | 8610 | 8580 | 70 |
| 409 | 20250218 | 120000 | 1541141320 | 8580 | 8600 | 8600 | 8580 | 112 |
| 410 | 20250218 | 115900 | 1540180120 | 8600 | 8600 | 8600 | 8600 | 1 |
| 411 | 20250218 | 115800 | 1540171520 | 8570 | 8570 | 8570 | 8570 | 0 |
| 412 | 20250218 | 115700 | 1540171520 | 8570 | 8570 | 8570 | 8570 | 0 |
| 413 | 20250218 | 115600 | 1540171520 | 8570 | 8580 | 8580 | 8570 | 1247 |
| 414 | 20250218 | 115500 | 1529483970 | 8600 | 8600 | 8600 | 8580 | 1256 |
| 415 | 20250218 | 115400 | 1518704780 | 8610 | 8600 | 8610 | 8600 | 464 |
| 416 | 20250218 | 115300 | 1514714370 | 8610 | 8610 | 8610 | 8610 | 80 |
| 417 | 20250218 | 115200 | 1514025570 | 8610 | 8610 | 8610 | 8610 | 0 |
| 418 | 20250218 | 115100 | 1514025570 | 8610 | 8610 | 8610 | 8610 | 54 |
| 419 | 20250218 | 115000 | 1513560630 | 8620 | 8610 | 8620 | 8610 | 761 |
| 420 | 20250218 | 114900 | 1507000840 | 8610 | 8610 | 8610 | 8610 | 30 |
| 421 | 20250218 | 114800 | 1506742540 | 8620 | 8620 | 8620 | 8620 | 0 |
| 422 | 20250218 | 114700 | 1506742540 | 8620 | 8620 | 8620 | 8620 | 1017 |
| 423 | 20250218 | 114600 | 1497976000 | 8620 | 8610 | 8620 | 8610 | 384 |
| 424 | 20250218 | 114500 | 1494669750 | 8610 | 8610 | 8610 | 8610 | 0 |
| 425 | 20250218 | 114400 | 1494669750 | 8610 | 8590 | 8610 | 8590 | 325 |
| 426 | 20250218 | 114300 | 1491874960 | 8600 | 8600 | 8600 | 8600 | 486 |
| 427 | 20250218 | 114200 | 1487695360 | 8600 | 8590 | 8600 | 8590 | 324 |
| 428 | 20250218 | 114100 | 1484909960 | 8590 | 8590 | 8590 | 8590 | 0 |
| 429 | 20250218 | 114000 | 1484909960 | 8590 | 8590 | 8590 | 8590 | 140 |
| 430 | 20250218 | 113900 | 1483707360 | 8590 | 8590 | 8590 | 8590 | 90 |
| 431 | 20250218 | 113800 | 1482934260 | 8590 | 8590 | 8590 | 8590 | 291 |
| 432 | 20250218 | 113700 | 1480434570 | 8590 | 8590 | 8590 | 8590 | 30 |
| 433 | 20250218 | 113600 | 1480176870 | 8590 | 8570 | 8590 | 8570 | 647 |
| 434 | 20250218 | 113500 | 1474622340 | 8570 | 8580 | 8590 | 8570 | 1234 |
| 435 | 20250218 | 113400 | 1464043400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 436 | 20250218 | 113300 | 1464043400 | 8590 | 8580 | 8590 | 8580 | 151 |
| 437 | 20250218 | 113200 | 1462747810 | 8590 | 8590 | 8590 | 8590 | 12 |
| 438 | 20250218 | 113100 | 1462644730 | 8600 | 8580 | 8600 | 8580 | 34 |
| 439 | 20250218 | 113000 | 1462352590 | 8580 | 8600 | 8600 | 8580 | 515 |
| 440 | 20250218 | 112900 | 1457930380 | 8590 | 8590 | 8590 | 8590 | 3 |
| 441 | 20250218 | 112800 | 1457904610 | 8590 | 8590 | 8590 | 8590 | 41 |
| 442 | 20250218 | 112700 | 1457552420 | 8600 | 8570 | 8600 | 8570 | 2 |
| 443 | 20250218 | 112600 | 1457535250 | 8600 | 8590 | 8600 | 8580 | 2099 |
| 444 | 20250218 | 112500 | 1439521170 | 8590 | 8590 | 8600 | 8590 | 193 |
| 445 | 20250218 | 112400 | 1437863100 | 8610 | 8580 | 8610 | 8580 | 672 |
| 446 | 20250218 | 112300 | 1432096380 | 8580 | 8570 | 8590 | 8570 | 146 |
| 447 | 20250218 | 112200 | 1430845120 | 8580 | 8600 | 8600 | 8580 | 2252 |
| 448 | 20250218 | 112100 | 1411513950 | 8600 | 8600 | 8600 | 8600 | 195 |
| 449 | 20250218 | 112000 | 1409836950 | 8640 | 8640 | 8640 | 8640 | 11 |
| 450 | 20250218 | 111900 | 1409741910 | 8620 | 8600 | 8620 | 8590 | 3350 |
| 451 | 20250218 | 111800 | 1380937060 | 8610 | 8610 | 8610 | 8610 | 250 |
| 452 | 20250218 | 111700 | 1378784560 | 8620 | 8620 | 8620 | 8600 | 771 |
| 453 | 20250218 | 111600 | 1372151480 | 8610 | 8620 | 8620 | 8610 | 4 |
| 454 | 20250218 | 111500 | 1372117030 | 8620 | 8610 | 8620 | 8610 | 124 |
| 455 | 20250218 | 111400 | 1371048880 | 8610 | 8600 | 8610 | 8600 | 1411 |
| 456 | 20250218 | 111300 | 1358906210 | 8600 | 8600 | 8600 | 8600 | 93 |
| 457 | 20250218 | 111200 | 1358106410 | 8610 | 8600 | 8610 | 8600 | 1336 |
| 458 | 20250218 | 111100 | 1346616800 | 8600 | 8590 | 8600 | 8590 | 494 |
| 459 | 20250218 | 111000 | 1342371200 | 8590 | 8590 | 8590 | 8590 | 252 |
| 460 | 20250218 | 110900 | 1340206520 | 8590 | 8590 | 8590 | 8590 | 11 |
| 461 | 20250218 | 110800 | 1340112030 | 8600 | 8600 | 8600 | 8600 | 134 |
| 462 | 20250218 | 110700 | 1338959630 | 8600 | 8600 | 8600 | 8600 | 78 |
| 463 | 20250218 | 110600 | 1338288830 | 8600 | 8600 | 8600 | 8600 | 459 |
| 464 | 20250218 | 110500 | 1334341430 | 8600 | 8600 | 8600 | 8600 | 9 |
| 465 | 20250218 | 110400 | 1334264030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 466 | 20250218 | 110300 | 1334264030 | 8600 | 8580 | 8600 | 8580 | 269 |
| 467 | 20250218 | 110200 | 1331955990 | 8580 | 8590 | 8590 | 8580 | 1459 |
| 468 | 20250218 | 110100 | 1319424780 | 8590 | 8590 | 8590 | 8590 | 1159 |
| 469 | 20250218 | 110000 | 1309468970 | 8600 | 8600 | 8600 | 8600 | 155 |
| 470 | 20250218 | 105900 | 1308135970 | 8600 | 8600 | 8600 | 8600 | 573 |
| 471 | 20250218 | 105800 | 1303208170 | 8610 | 8610 | 8610 | 8610 | 0 |
| 472 | 20250218 | 105700 | 1303208170 | 8610 | 8610 | 8610 | 8600 | 996 |
| 473 | 20250218 | 105600 | 1294641450 | 8610 | 8620 | 8620 | 8610 | 924 |
| 474 | 20250218 | 105500 | 1286685230 | 8620 | 8620 | 8620 | 8620 | 31 |
| 475 | 20250218 | 105400 | 1286418010 | 8630 | 8620 | 8630 | 8620 | 831 |
| 476 | 20250218 | 105300 | 1279251080 | 8620 | 8620 | 8620 | 8620 | 1910 |
| 477 | 20250218 | 105200 | 1262786880 | 8620 | 8620 | 8620 | 8620 | 1412 |
| 478 | 20250218 | 105100 | 1250615440 | 8640 | 8630 | 8640 | 8620 | 55 |
| 479 | 20250218 | 105000 | 1250141140 | 8620 | 8640 | 8640 | 8620 | 338 |
| 480 | 20250218 | 104900 | 1247224110 | 8640 | 8620 | 8640 | 8620 | 260 |
| 481 | 20250218 | 104800 | 1244978910 | 8610 | 8620 | 8620 | 8610 | 308 |
| 482 | 20250218 | 104700 | 1242325720 | 8640 | 8640 | 8640 | 8640 | 0 |
| 483 | 20250218 | 104600 | 1242325720 | 8640 | 8640 | 8640 | 8640 | 822 |
| 484 | 20250218 | 104500 | 1235223640 | 8620 | 8620 | 8620 | 8620 | 3 |
| 485 | 20250218 | 104400 | 1235197780 | 8640 | 8630 | 8640 | 8610 | 2605 |
| 486 | 20250218 | 104300 | 1212713970 | 8610 | 8600 | 8620 | 8590 | 3494 |
| 487 | 20250218 | 104200 | 1182626140 | 8600 | 8610 | 8610 | 8600 | 96 |
| 488 | 20250218 | 104100 | 1181799740 | 8610 | 8600 | 8610 | 8600 | 70 |
| 489 | 20250218 | 104000 | 1181197140 | 8600 | 8600 | 8600 | 8590 | 958 |
| 490 | 20250218 | 103900 | 1172958830 | 8600 | 8620 | 8620 | 8600 | 300 |
| 491 | 20250218 | 103800 | 1170374830 | 8600 | 8600 | 8600 | 8600 | 359 |
| 492 | 20250218 | 103700 | 1167287430 | 8600 | 8600 | 8600 | 8600 | 406 |
| 493 | 20250218 | 103600 | 1163795830 | 8620 | 8630 | 8630 | 8610 | 561 |
| 494 | 20250218 | 103500 | 1158961400 | 8620 | 8610 | 8620 | 8610 | 568 |
| 495 | 20250218 | 103400 | 1154068520 | 8610 | 8630 | 8630 | 8610 | 706 |
| 496 | 20250218 | 103300 | 1147982260 | 8640 | 8640 | 8640 | 8640 | 336 |
| 497 | 20250218 | 103200 | 1145079220 | 8650 | 8650 | 8650 | 8640 | 2600 |
| 498 | 20250218 | 103100 | 1122597750 | 8650 | 8660 | 8660 | 8650 | 135 |
| 499 | 20250218 | 103000 | 1121429100 | 8650 | 8650 | 8650 | 8650 | 160 |
| 500 | 20250218 | 102900 | 1120045100 | 8660 | 8660 | 8660 | 8660 | 35 |
| 501 | 20250218 | 102800 | 1119742000 | 8660 | 8630 | 8660 | 8630 | 506 |
| 502 | 20250218 | 102700 | 1115361870 | 8630 | 8650 | 8650 | 8630 | 492 |
| 503 | 20250218 | 102600 | 1111106530 | 8650 | 8650 | 8650 | 8640 | 1710 |
| 504 | 20250218 | 102500 | 1096320030 | 8660 | 8640 | 8670 | 8640 | 3129 |
| 505 | 20250218 | 102400 | 1069252660 | 8640 | 8620 | 8640 | 8590 | 5867 |
| 506 | 20250218 | 102300 | 1018632480 | 8590 | 8610 | 8620 | 8590 | 1074 |
| 507 | 20250218 | 102200 | 1009395930 | 8610 | 8610 | 8620 | 8600 | 533 |
| 508 | 20250218 | 102100 | 1004807990 | 8610 | 8610 | 8610 | 8610 | 418 |
| 509 | 20250218 | 102000 | 1001209010 | 8610 | 8620 | 8620 | 8610 | 416 |
| 510 | 20250218 | 101900 | 997626090 | 8620 | 8610 | 8620 | 8610 | 80 |
| 511 | 20250218 | 101800 | 996937270 | 8620 | 8620 | 8620 | 8610 | 23 |
| 512 | 20250218 | 101700 | 996739210 | 8610 | 8610 | 8610 | 8610 | 20 |
| 513 | 20250218 | 101600 | 996567010 | 8620 | 8620 | 8620 | 8620 | 1578 |
| 514 | 20250218 | 101500 | 982964650 | 8610 | 8610 | 8620 | 8610 | 165 |
| 515 | 20250218 | 101400 | 981543490 | 8610 | 8600 | 8610 | 8600 | 697 |
| 516 | 20250218 | 101300 | 975542360 | 8610 | 8600 | 8610 | 8600 | 282 |
| 517 | 20250218 | 101200 | 973114660 | 8620 | 8600 | 8620 | 8600 | 519 |
| 518 | 20250218 | 101100 | 968648240 | 8610 | 8610 | 8610 | 8590 | 2099 |
| 519 | 20250218 | 101000 | 950606650 | 8610 | 8610 | 8620 | 8610 | 420 |
| 520 | 20250218 | 100900 | 946989550 | 8610 | 8620 | 8620 | 8610 | 445 |
| 521 | 20250218 | 100800 | 943157780 | 8620 | 8620 | 8620 | 8600 | 175 |
| 522 | 20250218 | 100700 | 941651260 | 8620 | 8610 | 8620 | 8610 | 715 |
| 523 | 20250218 | 100600 | 935495090 | 8610 | 8600 | 8610 | 8600 | 388 |
| 524 | 20250218 | 100500 | 932157790 | 8600 | 8590 | 8600 | 8590 | 42 |
| 525 | 20250218 | 100400 | 931797000 | 8590 | 8590 | 8590 | 8590 | 196 |
| 526 | 20250218 | 100300 | 930113360 | 8590 | 8580 | 8590 | 8580 | 56 |
| 527 | 20250218 | 100200 | 929632870 | 8580 | 8580 | 8580 | 8580 | 162 |
| 528 | 20250218 | 100100 | 928242910 | 8600 | 8600 | 8600 | 8600 | 2 |
| 529 | 20250218 | 100000 | 928225710 | 8590 | 8600 | 8600 | 8590 | 1135 |
| 530 | 20250218 | 095900 | 918469630 | 8600 | 8610 | 8610 | 8600 | 1495 |
| 531 | 20250218 | 095800 | 905608160 | 8610 | 8600 | 8610 | 8600 | 2060 |
| 532 | 20250218 | 095700 | 887886940 | 8600 | 8600 | 8600 | 8600 | 446 |
| 533 | 20250218 | 095600 | 884051340 | 8590 | 8590 | 8590 | 8590 | 600 |
| 534 | 20250218 | 095500 | 878897340 | 8590 | 8580 | 8590 | 8580 | 832 |
| 535 | 20250218 | 095400 | 871754130 | 8580 | 8580 | 8590 | 8580 | 222 |
| 536 | 20250218 | 095300 | 869849350 | 8580 | 8580 | 8580 | 8580 | 774 |
| 537 | 20250218 | 095200 | 863208430 | 8580 | 8580 | 8580 | 8580 | 646 |
| 538 | 20250218 | 095100 | 857665750 | 8570 | 8590 | 8590 | 8570 | 461 |
| 539 | 20250218 | 095000 | 853714170 | 8590 | 8570 | 8590 | 8570 | 139 |
| 540 | 20250218 | 094900 | 852522160 | 8570 | 8580 | 8590 | 8570 | 1133 |
| 541 | 20250218 | 094800 | 842800830 | 8580 | 8580 | 8580 | 8580 | 250 |
| 542 | 20250218 | 094700 | 840655830 | 8580 | 8570 | 8580 | 8570 | 102 |
| 543 | 20250218 | 094600 | 839780690 | 8580 | 8580 | 8580 | 8580 | 100 |
| 544 | 20250218 | 094500 | 838922690 | 8570 | 8580 | 8620 | 8570 | 3608 |
| 545 | 20250218 | 094400 | 807875250 | 8570 | 8570 | 8570 | 8570 | 9 |
| 546 | 20250218 | 094300 | 807798120 | 8570 | 8570 | 8570 | 8570 | 322 |
| 547 | 20250218 | 094200 | 805038580 | 8580 | 8590 | 8590 | 8580 | 102 |
| 548 | 20250218 | 094100 | 804162420 | 8590 | 8580 | 8590 | 8580 | 1051 |
| 549 | 20250218 | 094000 | 795143340 | 8590 | 8590 | 8590 | 8590 | 162 |
| 550 | 20250218 | 093900 | 793751760 | 8590 | 8600 | 8600 | 8590 | 645 |
| 551 | 20250218 | 093800 | 788210710 | 8610 | 8580 | 8610 | 8560 | 1773 |
| 552 | 20250218 | 093700 | 773006030 | 8570 | 8600 | 8600 | 8570 | 469 |
| 553 | 20250218 | 093600 | 768981250 | 8610 | 8600 | 8610 | 8600 | 63 |
| 554 | 20250218 | 093500 | 768439420 | 8600 | 8610 | 8620 | 8600 | 1107 |
| 555 | 20250218 | 093400 | 758904750 | 8600 | 8590 | 8600 | 8590 | 1893 |
| 556 | 20250218 | 093300 | 742627050 | 8590 | 8580 | 8590 | 8570 | 864 |
| 557 | 20250218 | 093200 | 735207510 | 8570 | 8580 | 8580 | 8570 | 77 |
| 558 | 20250218 | 093100 | 734547410 | 8560 | 8550 | 8560 | 8550 | 627 |
| 559 | 20250218 | 093000 | 729184080 | 8560 | 8560 | 8580 | 8550 | 1487 |
| 560 | 20250218 | 092900 | 716464640 | 8550 | 8560 | 8570 | 8550 | 2640 |
| 561 | 20250218 | 092800 | 693884940 | 8560 | 8580 | 8580 | 8560 | 1609 |
| 562 | 20250218 | 092700 | 680104320 | 8570 | 8580 | 8590 | 8570 | 4269 |
| 563 | 20250218 | 092600 | 643487290 | 8580 | 8590 | 8590 | 8580 | 267 |
| 564 | 20250218 | 092500 | 641194640 | 8580 | 8570 | 8600 | 8570 | 123 |
| 565 | 20250218 | 092400 | 640137480 | 8570 | 8580 | 8580 | 8570 | 496 |
| 566 | 20250218 | 092300 | 635885470 | 8580 | 8600 | 8600 | 8570 | 2746 |
| 567 | 20250218 | 092200 | 612302290 | 8600 | 8600 | 8620 | 8600 | 2463 |
| 568 | 20250218 | 092100 | 591096970 | 8620 | 8610 | 8620 | 8590 | 1931 |
| 569 | 20250218 | 092000 | 574479850 | 8610 | 8640 | 8640 | 8610 | 258 |
| 570 | 20250218 | 091900 | 572258430 | 8620 | 8610 | 8620 | 8610 | 1397 |
| 571 | 20250218 | 091800 | 560218120 | 8610 | 8620 | 8620 | 8610 | 1690 |
| 572 | 20250218 | 091700 | 545663670 | 8640 | 8620 | 8640 | 8610 | 1747 |
| 573 | 20250218 | 091600 | 530594060 | 8620 | 8670 | 8670 | 8620 | 1518 |
| 574 | 20250218 | 091500 | 517494560 | 8650 | 8650 | 8680 | 8610 | 3376 |
| 575 | 20250218 | 091400 | 488307230 | 8600 | 8610 | 8630 | 8600 | 5771 |
| 576 | 20250218 | 091300 | 438659240 | 8600 | 8600 | 8620 | 8600 | 1063 |
| 577 | 20250218 | 091200 | 429512210 | 8610 | 8650 | 8650 | 8610 | 1960 |
| 578 | 20250218 | 091100 | 412607570 | 8640 | 8680 | 8690 | 8640 | 6484 |
| 579 | 20250218 | 091000 | 356372010 | 8680 | 8670 | 8680 | 8650 | 2205 |
| 580 | 20250218 | 090900 | 337261110 | 8670 | 8640 | 8670 | 8590 | 2042 |
| 581 | 20250218 | 090800 | 319616290 | 8610 | 8640 | 8640 | 8580 | 5180 |
| 582 | 20250218 | 090700 | 275111090 | 8640 | 8640 | 8680 | 8610 | 7190 |
| 583 | 20250218 | 090600 | 212938060 | 8640 | 8640 | 8650 | 8590 | 2379 |
| 584 | 20250218 | 090500 | 192381510 | 8640 | 8580 | 8640 | 8550 | 2458 |
| 585 | 20250218 | 090400 | 171289600 | 8550 | 8610 | 8610 | 8550 | 4385 |
| 586 | 20250218 | 090300 | 133606850 | 8610 | 8630 | 8670 | 8600 | 3208 |
| 587 | 20250218 | 090200 | 105973650 | 8640 | 8640 | 8680 | 8640 | 2844 |
| 588 | 20250218 | 090100 | 81384930 | 8590 | 8570 | 8650 | 8570 | 2240 |
| 589 | 20250218 | 090000 | 62078870 | 8570 | 8600 | 8620 | 8570 | 7223 |