30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 3418 |
| 3 | 20250218 | 183000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 4 | 20250218 | 182900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 5 | 20250218 | 182800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 6 | 20250218 | 182700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 7 | 20250218 | 182600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 8 | 20250218 | 182500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 9 | 20250218 | 182400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 10 | 20250218 | 182300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 11 | 20250218 | 182200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 12 | 20250218 | 182100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 13 | 20250218 | 182000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 14 | 20250218 | 181900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 15 | 20250218 | 181800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 16 | 20250218 | 181700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 17 | 20250218 | 181600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 18 | 20250218 | 181500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 19 | 20250218 | 181400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 20 | 20250218 | 181300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 21 | 20250218 | 181200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 22 | 20250218 | 181100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 23 | 20250218 | 181000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 24 | 20250218 | 180900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 25 | 20250218 | 180800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 26 | 20250218 | 180700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 27 | 20250218 | 180600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 28 | 20250218 | 180500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 29 | 20250218 | 180400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 30 | 20250218 | 180300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 31 | 20250218 | 180200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 32 | 20250218 | 180100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 3418 |
| 33 | 20250218 | 180000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 34 | 20250218 | 175900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 35 | 20250218 | 175800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 36 | 20250218 | 175700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 37 | 20250218 | 175600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 38 | 20250218 | 175500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 39 | 20250218 | 175400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 40 | 20250218 | 175300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 41 | 20250218 | 175200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 42 | 20250218 | 175100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 43 | 20250218 | 175000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 44 | 20250218 | 174900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 45 | 20250218 | 174800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 46 | 20250218 | 174700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 47 | 20250218 | 174600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 48 | 20250218 | 174500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 49 | 20250218 | 174400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 50 | 20250218 | 174300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 51 | 20250218 | 174200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 52 | 20250218 | 174100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 53 | 20250218 | 174000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 54 | 20250218 | 173900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 55 | 20250218 | 173800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 56 | 20250218 | 173700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 57 | 20250218 | 173600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 58 | 20250218 | 173500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 59 | 20250218 | 173400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 60 | 20250218 | 173300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 61 | 20250218 | 173200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 62 | 20250218 | 173100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 3418 |
| 63 | 20250218 | 173000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 64 | 20250218 | 172900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 65 | 20250218 | 172800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 66 | 20250218 | 172700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 67 | 20250218 | 172600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 68 | 20250218 | 172500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 69 | 20250218 | 172400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 70 | 20250218 | 172300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 71 | 20250218 | 172200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 72 | 20250218 | 172100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 73 | 20250218 | 172000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 74 | 20250218 | 171900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 75 | 20250218 | 171800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 76 | 20250218 | 171700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 77 | 20250218 | 171600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 78 | 20250218 | 171500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 79 | 20250218 | 171400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 80 | 20250218 | 171300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 81 | 20250218 | 171200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 82 | 20250218 | 171100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 83 | 20250218 | 171000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 84 | 20250218 | 170900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 85 | 20250218 | 170800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 86 | 20250218 | 170700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 87 | 20250218 | 170600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 88 | 20250218 | 170500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 89 | 20250218 | 170400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 90 | 20250218 | 170300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 91 | 20250218 | 170200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 92 | 20250218 | 170100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 3418 |
| 93 | 20250218 | 170000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 94 | 20250218 | 165900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 95 | 20250218 | 165800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 96 | 20250218 | 165700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 97 | 20250218 | 165600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 98 | 20250218 | 165500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 99 | 20250218 | 165400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 100 | 20250218 | 165300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 101 | 20250218 | 165200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 102 | 20250218 | 165100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 103 | 20250218 | 165000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 104 | 20250218 | 164900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 105 | 20250218 | 164800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 106 | 20250218 | 164700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 107 | 20250218 | 164600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 108 | 20250218 | 164500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 109 | 20250218 | 164400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 110 | 20250218 | 164300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 111 | 20250218 | 164200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 112 | 20250218 | 164100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 113 | 20250218 | 164000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 114 | 20250218 | 163900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 115 | 20250218 | 163800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 116 | 20250218 | 163700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 117 | 20250218 | 163600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 118 | 20250218 | 163500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 119 | 20250218 | 163400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 120 | 20250218 | 163300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 121 | 20250218 | 163200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 122 | 20250218 | 163100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 3418 |
| 123 | 20250218 | 163000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 124 | 20250218 | 162900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 125 | 20250218 | 162800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 126 | 20250218 | 162700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 127 | 20250218 | 162600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 128 | 20250218 | 162500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 129 | 20250218 | 162400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 130 | 20250218 | 162300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 131 | 20250218 | 162200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 132 | 20250218 | 162100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 133 | 20250218 | 162000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 134 | 20250218 | 161900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 135 | 20250218 | 161800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 136 | 20250218 | 161700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 137 | 20250218 | 161600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 138 | 20250218 | 161500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 139 | 20250218 | 161400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 140 | 20250218 | 161300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 141 | 20250218 | 161200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 142 | 20250218 | 161100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 143 | 20250218 | 161000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 144 | 20250218 | 160900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 145 | 20250218 | 160800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 146 | 20250218 | 160700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 147 | 20250218 | 160600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 148 | 20250218 | 160500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 149 | 20250218 | 160400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 150 | 20250218 | 160300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 151 | 20250218 | 160200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 152 | 20250218 | 160100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 3418 |
| 153 | 20250218 | 160000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 154 | 20250218 | 155900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 155 | 20250218 | 155800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 156 | 20250218 | 155700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 157 | 20250218 | 155600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 158 | 20250218 | 155500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 159 | 20250218 | 155400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 160 | 20250218 | 155300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 161 | 20250218 | 155200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 162 | 20250218 | 155100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 163 | 20250218 | 155000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 164 | 20250218 | 154900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 165 | 20250218 | 154800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 166 | 20250218 | 154700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 167 | 20250218 | 154600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 168 | 20250218 | 154500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 169 | 20250218 | 154400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 170 | 20250218 | 154300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 171 | 20250218 | 154200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 172 | 20250218 | 154100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 173 | 20250218 | 154000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 174 | 20250218 | 153900 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 175 | 20250218 | 153800 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 176 | 20250218 | 153700 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 177 | 20250218 | 153600 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 178 | 20250218 | 153500 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 179 | 20250218 | 153400 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 180 | 20250218 | 153300 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 181 | 20250218 | 153200 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 0 |
| 182 | 20250218 | 153100 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 3418 |
| 183 | 20250218 | 153000 | 2408781250 | 12590 | 12590 | 12590 | 12590 | 3418 |
| 184 | 20250218 | 152900 | 2365748630 | 12580 | 12580 | 12580 | 12580 | 0 |
| 185 | 20250218 | 152800 | 2365748630 | 12580 | 12580 | 12580 | 12580 | 0 |
| 186 | 20250218 | 152700 | 2365748630 | 12580 | 12580 | 12580 | 12580 | 0 |
| 187 | 20250218 | 152600 | 2365748630 | 12580 | 12580 | 12580 | 12580 | 0 |
| 188 | 20250218 | 152500 | 2365748630 | 12580 | 12580 | 12580 | 12580 | 0 |
| 189 | 20250218 | 152400 | 2365748630 | 12580 | 12580 | 12580 | 12580 | 0 |
| 190 | 20250218 | 152300 | 2365748630 | 12580 | 12580 | 12580 | 12580 | 0 |
| 191 | 20250218 | 152200 | 2365748630 | 12580 | 12580 | 12580 | 12580 | 0 |
| 192 | 20250218 | 152100 | 2365748630 | 12580 | 12580 | 12580 | 12580 | 0 |
| 193 | 20250218 | 152000 | 2365748630 | 12580 | 12580 | 12580 | 12580 | 0 |
| 194 | 20250218 | 151900 | 2365748630 | 12580 | 12560 | 12580 | 12540 | 1181 |
| 195 | 20250218 | 151800 | 2350892560 | 12560 | 12560 | 12560 | 12540 | 1609 |
| 196 | 20250218 | 151700 | 2330694980 | 12540 | 12560 | 12560 | 12540 | 1590 |
| 197 | 20250218 | 151600 | 2310754580 | 12550 | 12580 | 12580 | 12550 | 1993 |
| 198 | 20250218 | 151500 | 2285738320 | 12560 | 12580 | 12580 | 12560 | 317 |
| 199 | 20250218 | 151400 | 2281755090 | 12570 | 12540 | 12570 | 12540 | 1405 |
| 200 | 20250218 | 151300 | 2264121340 | 12550 | 12550 | 12550 | 12550 | 1 |
| 201 | 20250218 | 151200 | 2264108790 | 12550 | 12560 | 12560 | 12550 | 472 |
| 202 | 20250218 | 151100 | 2258184780 | 12550 | 12550 | 12550 | 12550 | 250 |
| 203 | 20250218 | 151000 | 2255047280 | 12550 | 12570 | 12570 | 12550 | 190 |
| 204 | 20250218 | 150900 | 2252660780 | 12570 | 12570 | 12570 | 12570 | 85 |
| 205 | 20250218 | 150800 | 2251592330 | 12570 | 12570 | 12570 | 12570 | 307 |
| 206 | 20250218 | 150700 | 2247733340 | 12570 | 12580 | 12580 | 12570 | 261 |
| 207 | 20250218 | 150600 | 2244450480 | 12590 | 12600 | 12600 | 12590 | 211 |
| 208 | 20250218 | 150500 | 2241792290 | 12600 | 12580 | 12600 | 12580 | 61 |
| 209 | 20250218 | 150400 | 2241024850 | 12570 | 12570 | 12570 | 12570 | 1366 |
| 210 | 20250218 | 150300 | 2223854230 | 12600 | 12570 | 12600 | 12570 | 422 |
| 211 | 20250218 | 150200 | 2218546690 | 12570 | 12550 | 12570 | 12550 | 346 |
| 212 | 20250218 | 150100 | 2214199850 | 12550 | 12550 | 12550 | 12550 | 0 |
| 213 | 20250218 | 150000 | 2214199850 | 12550 | 12560 | 12560 | 12550 | 204 |
| 214 | 20250218 | 145900 | 2211638940 | 12560 | 12570 | 12570 | 12560 | 350 |
| 215 | 20250218 | 145800 | 2207242470 | 12560 | 12550 | 12560 | 12550 | 207 |
| 216 | 20250218 | 145700 | 2204642720 | 12540 | 12560 | 12560 | 12540 | 229 |
| 217 | 20250218 | 145600 | 2201768760 | 12570 | 12600 | 12600 | 12570 | 1029 |
| 218 | 20250218 | 145500 | 2188828950 | 12600 | 12600 | 12600 | 12600 | 0 |
| 219 | 20250218 | 145400 | 2188828950 | 12600 | 12620 | 12620 | 12600 | 524 |
| 220 | 20250218 | 145300 | 2182225530 | 12620 | 12620 | 12620 | 12610 | 72 |
| 221 | 20250218 | 145200 | 2181316910 | 12620 | 12610 | 12620 | 12610 | 352 |
| 222 | 20250218 | 145100 | 2176877700 | 12620 | 12610 | 12620 | 12610 | 443 |
| 223 | 20250218 | 145000 | 2171290380 | 12610 | 12610 | 12610 | 12600 | 846 |
| 224 | 20250218 | 144900 | 2160624560 | 12610 | 12600 | 12610 | 12590 | 1934 |
| 225 | 20250218 | 144800 | 2136254630 | 12600 | 12590 | 12600 | 12590 | 540 |
| 226 | 20250218 | 144700 | 2129450680 | 12600 | 12590 | 12600 | 12590 | 2778 |
| 227 | 20250218 | 144600 | 2094471570 | 12580 | 12580 | 12580 | 12580 | 820 |
| 228 | 20250218 | 144500 | 2084155970 | 12570 | 12570 | 12580 | 12570 | 142 |
| 229 | 20250218 | 144400 | 2082369930 | 12560 | 12570 | 12570 | 12560 | 573 |
| 230 | 20250218 | 144300 | 2075172970 | 12560 | 12570 | 12570 | 12560 | 411 |
| 231 | 20250218 | 144200 | 2070010290 | 12570 | 12570 | 12570 | 12570 | 132 |
| 232 | 20250218 | 144100 | 2068351050 | 12570 | 12570 | 12570 | 12570 | 150 |
| 233 | 20250218 | 144000 | 2066465550 | 12570 | 12570 | 12570 | 12570 | 108 |
| 234 | 20250218 | 143900 | 2065107990 | 12560 | 12560 | 12560 | 12560 | 104 |
| 235 | 20250218 | 143800 | 2063801750 | 12560 | 12570 | 12570 | 12560 | 1670 |
| 236 | 20250218 | 143700 | 2042812550 | 12570 | 12570 | 12570 | 12570 | 219 |
| 237 | 20250218 | 143600 | 2040059720 | 12560 | 12560 | 12560 | 12560 | 41 |
| 238 | 20250218 | 143500 | 2039544760 | 12560 | 12560 | 12560 | 12560 | 172 |
| 239 | 20250218 | 143400 | 2037384440 | 12560 | 12560 | 12560 | 12560 | 36 |
| 240 | 20250218 | 143300 | 2036932280 | 12570 | 12550 | 12570 | 12550 | 133 |
| 241 | 20250218 | 143200 | 2035261790 | 12540 | 12550 | 12560 | 12540 | 1297 |
| 242 | 20250218 | 143100 | 2018984460 | 12550 | 12550 | 12550 | 12550 | 176 |
| 243 | 20250218 | 143000 | 2016775660 | 12550 | 12550 | 12550 | 12550 | 126 |
| 244 | 20250218 | 142900 | 2015194360 | 12550 | 12550 | 12550 | 12550 | 41 |
| 245 | 20250218 | 142800 | 2014679810 | 12530 | 12530 | 12530 | 12530 | 0 |
| 246 | 20250218 | 142700 | 2014679810 | 12530 | 12530 | 12530 | 12530 | 72 |
| 247 | 20250218 | 142600 | 2013777650 | 12530 | 12530 | 12530 | 12530 | 108 |
| 248 | 20250218 | 142500 | 2012424410 | 12520 | 12520 | 12520 | 12520 | 101 |
| 249 | 20250218 | 142400 | 2011159890 | 12530 | 12530 | 12530 | 12530 | 32 |
| 250 | 20250218 | 142300 | 2010758930 | 12530 | 12530 | 12530 | 12530 | 288 |
| 251 | 20250218 | 142200 | 2007150290 | 12530 | 12530 | 12530 | 12530 | 67 |
| 252 | 20250218 | 142100 | 2006310780 | 12530 | 12550 | 12550 | 12530 | 92 |
| 253 | 20250218 | 142000 | 2005156790 | 12560 | 12560 | 12560 | 12560 | 67 |
| 254 | 20250218 | 141900 | 2004315270 | 12560 | 12550 | 12560 | 12550 | 1086 |
| 255 | 20250218 | 141800 | 1990676640 | 12560 | 12560 | 12560 | 12560 | 2 |
| 256 | 20250218 | 141700 | 1990651520 | 12560 | 12560 | 12560 | 12510 | 382 |
| 257 | 20250218 | 141600 | 1985863660 | 12550 | 12550 | 12550 | 12550 | 358 |
| 258 | 20250218 | 141500 | 1981370760 | 12560 | 12560 | 12560 | 12560 | 0 |
| 259 | 20250218 | 141400 | 1981370760 | 12560 | 12560 | 12560 | 12560 | 110 |
| 260 | 20250218 | 141300 | 1979989160 | 12540 | 12540 | 12540 | 12540 | 108 |
| 261 | 20250218 | 141200 | 1978634840 | 12540 | 12540 | 12540 | 12540 | 177 |
| 262 | 20250218 | 141100 | 1976415260 | 12540 | 12550 | 12550 | 12540 | 157 |
| 263 | 20250218 | 141000 | 1974444960 | 12540 | 12540 | 12540 | 12540 | 50 |
| 264 | 20250218 | 140900 | 1973817960 | 12540 | 12540 | 12540 | 12540 | 68 |
| 265 | 20250218 | 140800 | 1972965240 | 12540 | 12550 | 12550 | 12540 | 81 |
| 266 | 20250218 | 140700 | 1971949100 | 12550 | 12540 | 12550 | 12540 | 567 |
| 267 | 20250218 | 140600 | 1964833920 | 12540 | 12540 | 12540 | 12540 | 42 |
| 268 | 20250218 | 140500 | 1964307240 | 12540 | 12540 | 12540 | 12540 | 108 |
| 269 | 20250218 | 140400 | 1962952920 | 12530 | 12530 | 12530 | 12530 | 1 |
| 270 | 20250218 | 140300 | 1962940390 | 12540 | 12540 | 12540 | 12540 | 107 |
| 271 | 20250218 | 140200 | 1961598610 | 12540 | 12570 | 12570 | 12540 | 192 |
| 272 | 20250218 | 140100 | 1959187980 | 12550 | 12560 | 12560 | 12550 | 41 |
| 273 | 20250218 | 140000 | 1958673380 | 12560 | 12560 | 12560 | 12560 | 109 |
| 274 | 20250218 | 135900 | 1957304340 | 12540 | 12560 | 12560 | 12540 | 97 |
| 275 | 20250218 | 135800 | 1956086620 | 12560 | 12560 | 12560 | 12560 | 0 |
| 276 | 20250218 | 135700 | 1956086620 | 12560 | 12560 | 12560 | 12560 | 108 |
| 277 | 20250218 | 135600 | 1954730140 | 12560 | 12560 | 12560 | 12560 | 150 |
| 278 | 20250218 | 135500 | 1952846140 | 12520 | 12520 | 12520 | 12520 | 200 |
| 279 | 20250218 | 135400 | 1950342140 | 12560 | 12560 | 12560 | 12560 | 109 |
| 280 | 20250218 | 135300 | 1948973100 | 12560 | 12560 | 12560 | 12560 | 542 |
| 281 | 20250218 | 135200 | 1942165580 | 12560 | 12550 | 12560 | 12550 | 105 |
| 282 | 20250218 | 135100 | 1940847560 | 12560 | 12550 | 12560 | 12550 | 67 |
| 283 | 20250218 | 135000 | 1940006280 | 12560 | 12500 | 12560 | 12500 | 1034 |
| 284 | 20250218 | 134900 | 1927050680 | 12500 | 12530 | 12530 | 12500 | 209 |
| 285 | 20250218 | 134800 | 1924436640 | 12560 | 12560 | 12560 | 12540 | 781 |
| 286 | 20250218 | 134700 | 1914630800 | 12560 | 12530 | 12560 | 12530 | 163 |
| 287 | 20250218 | 134600 | 1912588380 | 12530 | 12560 | 12560 | 12530 | 58 |
| 288 | 20250218 | 134500 | 1911861010 | 12530 | 12530 | 12530 | 12530 | 108 |
| 289 | 20250218 | 134400 | 1910507770 | 12560 | 12560 | 12560 | 12560 | 1 |
| 290 | 20250218 | 134300 | 1910495210 | 12520 | 12520 | 12520 | 12520 | 61 |
| 291 | 20250218 | 134200 | 1909731490 | 12530 | 12530 | 12530 | 12530 | 108 |
| 292 | 20250218 | 134100 | 1908378250 | 12520 | 12540 | 12540 | 12520 | 691 |
| 293 | 20250218 | 134000 | 1899724910 | 12570 | 12570 | 12570 | 12570 | 170 |
| 294 | 20250218 | 133900 | 1897588010 | 12530 | 12530 | 12530 | 12530 | 0 |
| 295 | 20250218 | 133800 | 1897588010 | 12530 | 12540 | 12540 | 12530 | 353 |
| 296 | 20250218 | 133700 | 1893161450 | 12530 | 12530 | 12530 | 12530 | 116 |
| 297 | 20250218 | 133600 | 1891707970 | 12530 | 12530 | 12530 | 12530 | 177 |
| 298 | 20250218 | 133500 | 1889490160 | 12530 | 12530 | 12530 | 12530 | 0 |
| 299 | 20250218 | 133400 | 1889490160 | 12530 | 12530 | 12530 | 12520 | 157 |
| 300 | 20250218 | 133300 | 1887522970 | 12530 | 12550 | 12550 | 12530 | 223 |
| 301 | 20250218 | 133200 | 1884726300 | 12540 | 12550 | 12550 | 12540 | 371 |
| 302 | 20250218 | 133100 | 1880072960 | 12570 | 12570 | 12570 | 12570 | 67 |
| 303 | 20250218 | 133000 | 1879230770 | 12570 | 12530 | 12570 | 12530 | 137 |
| 304 | 20250218 | 132900 | 1877510120 | 12540 | 12560 | 12560 | 12540 | 260 |
| 305 | 20250218 | 132800 | 1874247960 | 12570 | 12570 | 12570 | 12570 | 108 |
| 306 | 20250218 | 132700 | 1872890400 | 12560 | 12560 | 12560 | 12560 | 289 |
| 307 | 20250218 | 132600 | 1869260560 | 12580 | 12580 | 12580 | 12570 | 142 |
| 308 | 20250218 | 132500 | 1867474500 | 12580 | 12580 | 12580 | 12580 | 239 |
| 309 | 20250218 | 132400 | 1864467880 | 12580 | 12580 | 12580 | 12580 | 67 |
| 310 | 20250218 | 132300 | 1863625020 | 12580 | 12580 | 12580 | 12580 | 241 |
| 311 | 20250218 | 132200 | 1860593240 | 12580 | 12580 | 12580 | 12580 | 185 |
| 312 | 20250218 | 132100 | 1858265940 | 12580 | 12580 | 12580 | 12580 | 68 |
| 313 | 20250218 | 132000 | 1857410500 | 12580 | 12580 | 12580 | 12560 | 543 |
| 314 | 20250218 | 131900 | 1850589140 | 12570 | 12580 | 12590 | 12570 | 428 |
| 315 | 20250218 | 131800 | 1845204360 | 12580 | 12550 | 12580 | 12550 | 1130 |
| 316 | 20250218 | 131700 | 1831004010 | 12540 | 12550 | 12550 | 12540 | 132 |
| 317 | 20250218 | 131600 | 1829347910 | 12550 | 12540 | 12550 | 12540 | 317 |
| 318 | 20250218 | 131500 | 1825372670 | 12540 | 12540 | 12540 | 12540 | 2 |
| 319 | 20250218 | 131400 | 1825347590 | 12550 | 12550 | 12550 | 12550 | 134 |
| 320 | 20250218 | 131300 | 1823665890 | 12550 | 12550 | 12550 | 12550 | 106 |
| 321 | 20250218 | 131200 | 1822335590 | 12460 | 12520 | 12520 | 12460 | 2475 |
| 322 | 20250218 | 131100 | 1791472500 | 12480 | 12480 | 12480 | 12480 | 5 |
| 323 | 20250218 | 131000 | 1791410100 | 12460 | 12460 | 12460 | 12460 | 0 |
| 324 | 20250218 | 130900 | 1791410100 | 12460 | 12510 | 12510 | 12460 | 1005 |
| 325 | 20250218 | 130800 | 1778878760 | 12470 | 12470 | 12470 | 12470 | 0 |
| 326 | 20250218 | 130700 | 1778878760 | 12470 | 12470 | 12470 | 12470 | 0 |
| 327 | 20250218 | 130600 | 1778878760 | 12470 | 12550 | 12550 | 12470 | 1010 |
| 328 | 20250218 | 130500 | 1766281780 | 12550 | 12570 | 12570 | 12550 | 627 |
| 329 | 20250218 | 130400 | 1758409820 | 12560 | 12570 | 12570 | 12560 | 500 |
| 330 | 20250218 | 130300 | 1752129410 | 12580 | 12580 | 12580 | 12580 | 20 |
| 331 | 20250218 | 130200 | 1751877810 | 12590 | 12600 | 12600 | 12590 | 108 |
| 332 | 20250218 | 130100 | 1750517420 | 12600 | 12590 | 12600 | 12590 | 334 |
| 333 | 20250218 | 130000 | 1746311470 | 12590 | 12590 | 12590 | 12590 | 331 |
| 334 | 20250218 | 125900 | 1742144180 | 12590 | 12600 | 12600 | 12590 | 517 |
| 335 | 20250218 | 125800 | 1735632280 | 12600 | 12590 | 12600 | 12590 | 360 |
| 336 | 20250218 | 125700 | 1731097900 | 12590 | 12590 | 12590 | 12590 | 106 |
| 337 | 20250218 | 125600 | 1729763360 | 12580 | 12580 | 12590 | 12560 | 982 |
| 338 | 20250218 | 125500 | 1717403340 | 12560 | 12560 | 12560 | 12560 | 50 |
| 339 | 20250218 | 125400 | 1716775340 | 12580 | 12570 | 12580 | 12550 | 122 |
| 340 | 20250218 | 125300 | 1715241100 | 12580 | 12550 | 12580 | 12540 | 1060 |
| 341 | 20250218 | 125200 | 1701906680 | 12560 | 12580 | 12580 | 12560 | 48 |
| 342 | 20250218 | 125100 | 1701303700 | 12580 | 12590 | 12590 | 12580 | 178 |
| 343 | 20250218 | 125000 | 1699063850 | 12590 | 12590 | 12590 | 12590 | 448 |
| 344 | 20250218 | 124900 | 1693423530 | 12600 | 12600 | 12600 | 12600 | 1 |
| 345 | 20250218 | 124800 | 1693410930 | 12600 | 12600 | 12600 | 12600 | 67 |
| 346 | 20250218 | 124700 | 1692566730 | 12610 | 12560 | 12610 | 12560 | 3453 |
| 347 | 20250218 | 124600 | 1649101550 | 12520 | 12550 | 12550 | 12520 | 146 |
| 348 | 20250218 | 124500 | 1647269850 | 12550 | 12480 | 12550 | 12480 | 4479 |
| 349 | 20250218 | 124400 | 1591191410 | 12490 | 12490 | 12490 | 12490 | 0 |
| 350 | 20250218 | 124300 | 1591191410 | 12490 | 12460 | 12490 | 12460 | 309 |
| 351 | 20250218 | 124200 | 1587332030 | 12450 | 12470 | 12470 | 12450 | 1303 |
| 352 | 20250218 | 124100 | 1571106940 | 12470 | 12470 | 12470 | 12470 | 0 |
| 353 | 20250218 | 124000 | 1571106940 | 12470 | 12470 | 12470 | 12470 | 9 |
| 354 | 20250218 | 123900 | 1570994710 | 12490 | 12490 | 12490 | 12490 | 0 |
| 355 | 20250218 | 123800 | 1570994710 | 12490 | 12490 | 12490 | 12490 | 101 |
| 356 | 20250218 | 123700 | 1569733220 | 12490 | 12490 | 12490 | 12490 | 1 |
| 357 | 20250218 | 123600 | 1569720730 | 12490 | 12490 | 12490 | 12490 | 0 |
| 358 | 20250218 | 123500 | 1569720730 | 12490 | 12490 | 12490 | 12490 | 31 |
| 359 | 20250218 | 123400 | 1569333540 | 12480 | 12480 | 12480 | 12480 | 343 |
| 360 | 20250218 | 123300 | 1565052900 | 12490 | 12490 | 12490 | 12490 | 0 |
| 361 | 20250218 | 123200 | 1565052900 | 12490 | 12490 | 12490 | 12490 | 0 |
| 362 | 20250218 | 123100 | 1565052900 | 12490 | 12490 | 12490 | 12490 | 0 |
| 363 | 20250218 | 123000 | 1565052900 | 12490 | 12490 | 12490 | 12490 | 562 |
| 364 | 20250218 | 122900 | 1558033520 | 12490 | 12490 | 12490 | 12490 | 0 |
| 365 | 20250218 | 122800 | 1558033520 | 12490 | 12490 | 12490 | 12490 | 0 |
| 366 | 20250218 | 122700 | 1558033520 | 12490 | 12460 | 12490 | 12460 | 2953 |
| 367 | 20250218 | 122600 | 1521155650 | 12460 | 12490 | 12490 | 12460 | 645 |
| 368 | 20250218 | 122500 | 1513118560 | 12490 | 12490 | 12490 | 12490 | 0 |
| 369 | 20250218 | 122400 | 1513118560 | 12490 | 12490 | 12490 | 12490 | 0 |
| 370 | 20250218 | 122300 | 1513118560 | 12490 | 12490 | 12490 | 12490 | 0 |
| 371 | 20250218 | 122200 | 1513118560 | 12490 | 12490 | 12490 | 12490 | 0 |
| 372 | 20250218 | 122100 | 1513118560 | 12490 | 12490 | 12490 | 12490 | 0 |
| 373 | 20250218 | 122000 | 1513118560 | 12490 | 12490 | 12490 | 12490 | 1 |
| 374 | 20250218 | 121900 | 1513106070 | 12490 | 12500 | 12500 | 12490 | 221 |
| 375 | 20250218 | 121800 | 1510345740 | 12500 | 12500 | 12500 | 12500 | 185 |
| 376 | 20250218 | 121700 | 1508033240 | 12510 | 12510 | 12510 | 12510 | 40 |
| 377 | 20250218 | 121600 | 1507532840 | 12510 | 12510 | 12510 | 12510 | 2 |
| 378 | 20250218 | 121500 | 1507507820 | 12500 | 12500 | 12500 | 12500 | 0 |
| 379 | 20250218 | 121400 | 1507507820 | 12500 | 12500 | 12500 | 12500 | 466 |
| 380 | 20250218 | 121300 | 1501682820 | 12500 | 12500 | 12500 | 12500 | 200 |
| 381 | 20250218 | 121200 | 1499182820 | 12500 | 12500 | 12500 | 12500 | 203 |
| 382 | 20250218 | 121100 | 1496645320 | 12500 | 12500 | 12500 | 12500 | 17 |
| 383 | 20250218 | 121000 | 1496432820 | 12500 | 12490 | 12500 | 12490 | 93 |
| 384 | 20250218 | 120900 | 1495270900 | 12490 | 12490 | 12490 | 12490 | 1 |
| 385 | 20250218 | 120800 | 1495258410 | 12490 | 12480 | 12490 | 12480 | 1264 |
| 386 | 20250218 | 120700 | 1479477060 | 12490 | 12490 | 12490 | 12490 | 0 |
| 387 | 20250218 | 120600 | 1479477060 | 12490 | 12480 | 12490 | 12480 | 491 |
| 388 | 20250218 | 120500 | 1473349360 | 12490 | 12490 | 12490 | 12490 | 24 |
| 389 | 20250218 | 120400 | 1473049600 | 12490 | 12490 | 12490 | 12490 | 0 |
| 390 | 20250218 | 120300 | 1473049600 | 12490 | 12500 | 12500 | 12490 | 105 |
| 391 | 20250218 | 120200 | 1471738130 | 12500 | 12500 | 12500 | 12500 | 62 |
| 392 | 20250218 | 120100 | 1470963130 | 12500 | 12500 | 12500 | 12500 | 20 |
| 393 | 20250218 | 120000 | 1470713130 | 12500 | 12510 | 12520 | 12500 | 294 |
| 394 | 20250218 | 115900 | 1467035080 | 12500 | 12520 | 12520 | 12500 | 96 |
| 395 | 20250218 | 115800 | 1465833750 | 12520 | 12540 | 12540 | 12520 | 726 |
| 396 | 20250218 | 115700 | 1456743710 | 12520 | 12530 | 12550 | 12520 | 2405 |
| 397 | 20250218 | 115600 | 1426591300 | 12520 | 12470 | 12520 | 12470 | 2023 |
| 398 | 20250218 | 115500 | 1401291440 | 12470 | 12460 | 12470 | 12450 | 505 |
| 399 | 20250218 | 115400 | 1395001090 | 12470 | 12470 | 12470 | 12470 | 266 |
| 400 | 20250218 | 115300 | 1391684070 | 12480 | 12430 | 12480 | 12430 | 3099 |
| 401 | 20250218 | 115200 | 1353101980 | 12430 | 12410 | 12430 | 12410 | 3273 |
| 402 | 20250218 | 115100 | 1312429300 | 12410 | 12410 | 12410 | 12410 | 1978 |
| 403 | 20250218 | 115000 | 1287882320 | 12420 | 12420 | 12420 | 12420 | 500 |
| 404 | 20250218 | 114900 | 1281672320 | 12420 | 12420 | 12420 | 12420 | 1 |
| 405 | 20250218 | 114800 | 1281659900 | 12360 | 12400 | 12400 | 12360 | 200 |
| 406 | 20250218 | 114700 | 1279187320 | 12430 | 12390 | 12430 | 12390 | 1000 |
| 407 | 20250218 | 114600 | 1266763500 | 12390 | 12370 | 12390 | 12370 | 993 |
| 408 | 20250218 | 114500 | 1254480030 | 12390 | 12400 | 12400 | 12390 | 60 |
| 409 | 20250218 | 114400 | 1253736530 | 12400 | 12400 | 12400 | 12400 | 4 |
| 410 | 20250218 | 114300 | 1253686930 | 12430 | 12360 | 12430 | 12360 | 1406 |
| 411 | 20250218 | 114200 | 1236242350 | 12340 | 12330 | 12340 | 12330 | 309 |
| 412 | 20250218 | 114100 | 1232429420 | 12310 | 12310 | 12310 | 12310 | 2569 |
| 413 | 20250218 | 114000 | 1200805030 | 12330 | 12340 | 12340 | 12330 | 153 |
| 414 | 20250218 | 113900 | 1198918530 | 12340 | 12340 | 12340 | 12340 | 0 |
| 415 | 20250218 | 113800 | 1198918530 | 12340 | 12340 | 12340 | 12340 | 253 |
| 416 | 20250218 | 113700 | 1195796510 | 12350 | 12350 | 12350 | 12350 | 299 |
| 417 | 20250218 | 113600 | 1192103860 | 12360 | 12370 | 12370 | 12360 | 389 |
| 418 | 20250218 | 113500 | 1187294830 | 12370 | 12360 | 12370 | 12360 | 100 |
| 419 | 20250218 | 113400 | 1186057930 | 12360 | 12370 | 12370 | 12360 | 297 |
| 420 | 20250218 | 113300 | 1182386700 | 12370 | 12370 | 12370 | 12370 | 0 |
| 421 | 20250218 | 113200 | 1182386700 | 12370 | 12370 | 12370 | 12370 | 50 |
| 422 | 20250218 | 113100 | 1181768200 | 12370 | 12380 | 12380 | 12370 | 1382 |
| 423 | 20250218 | 113000 | 1164664260 | 12380 | 12390 | 12390 | 12380 | 363 |
| 424 | 20250218 | 112900 | 1160167490 | 12380 | 12380 | 12380 | 12380 | 370 |
| 425 | 20250218 | 112800 | 1155586890 | 12380 | 12370 | 12380 | 12370 | 300 |
| 426 | 20250218 | 112700 | 1151874890 | 12360 | 12360 | 12390 | 12360 | 1589 |
| 427 | 20250218 | 112600 | 1132195140 | 12340 | 12340 | 12340 | 12340 | 0 |
| 428 | 20250218 | 112500 | 1132195140 | 12340 | 12350 | 12350 | 12300 | 1000 |
| 429 | 20250218 | 112400 | 1119866940 | 12350 | 12340 | 12350 | 12340 | 4429 |
| 430 | 20250218 | 112300 | 1065169830 | 12330 | 12300 | 12330 | 12300 | 2054 |
| 431 | 20250218 | 112200 | 1039867530 | 12300 | 12290 | 12300 | 12290 | 1127 |
| 432 | 20250218 | 112100 | 1026012900 | 12300 | 12290 | 12300 | 12280 | 2316 |
| 433 | 20250218 | 112000 | 997545380 | 12290 | 12300 | 12300 | 12290 | 749 |
| 434 | 20250218 | 111900 | 988339720 | 12320 | 12310 | 12320 | 12310 | 300 |
| 435 | 20250218 | 111800 | 984644720 | 12310 | 12310 | 12310 | 12300 | 1592 |
| 436 | 20250218 | 111700 | 965055210 | 12320 | 12320 | 12320 | 12320 | 0 |
| 437 | 20250218 | 111600 | 965055210 | 12320 | 12320 | 12320 | 12320 | 0 |
| 438 | 20250218 | 111500 | 965055210 | 12320 | 12320 | 12330 | 12320 | 724 |
| 439 | 20250218 | 111400 | 956132530 | 12320 | 12330 | 12350 | 12310 | 1088 |
| 440 | 20250218 | 111300 | 942712480 | 12330 | 12330 | 12330 | 12330 | 1043 |
| 441 | 20250218 | 111200 | 929852290 | 12330 | 12310 | 12330 | 12310 | 585 |
| 442 | 20250218 | 111100 | 922644510 | 12300 | 12260 | 12300 | 12260 | 1852 |
| 443 | 20250218 | 111000 | 899891880 | 12260 | 12260 | 12260 | 12260 | 1 |
| 444 | 20250218 | 110900 | 899879620 | 12260 | 12260 | 12260 | 12260 | 10 |
| 445 | 20250218 | 110800 | 899757020 | 12270 | 12270 | 12270 | 12270 | 0 |
| 446 | 20250218 | 110700 | 899757020 | 12270 | 12270 | 12270 | 12270 | 0 |
| 447 | 20250218 | 110600 | 899757020 | 12270 | 12270 | 12270 | 12270 | 10 |
| 448 | 20250218 | 110500 | 899634320 | 12270 | 12270 | 12270 | 12270 | 374 |
| 449 | 20250218 | 110400 | 895045340 | 12270 | 12270 | 12270 | 12270 | 0 |
| 450 | 20250218 | 110300 | 895045340 | 12270 | 12270 | 12270 | 12270 | 1 |
| 451 | 20250218 | 110200 | 895033070 | 12250 | 12210 | 12250 | 12210 | 2018 |
| 452 | 20250218 | 110100 | 870312880 | 12210 | 12240 | 12240 | 12210 | 11 |
| 453 | 20250218 | 110000 | 870178540 | 12230 | 12230 | 12230 | 12230 | 0 |
| 454 | 20250218 | 105900 | 870178540 | 12230 | 12230 | 12230 | 12230 | 0 |
| 455 | 20250218 | 105800 | 870178540 | 12230 | 12200 | 12230 | 12160 | 630 |
| 456 | 20250218 | 105700 | 862512870 | 12180 | 12180 | 12180 | 12180 | 1000 |
| 457 | 20250218 | 105600 | 850332870 | 12190 | 12190 | 12190 | 12190 | 10 |
| 458 | 20250218 | 105500 | 850210970 | 12180 | 12190 | 12200 | 12180 | 610 |
| 459 | 20250218 | 105400 | 842776840 | 12190 | 12190 | 12190 | 12190 | 920 |
| 460 | 20250218 | 105300 | 831562040 | 12200 | 12200 | 12200 | 12200 | 1200 |
| 461 | 20250218 | 105200 | 816922040 | 12200 | 12210 | 12210 | 12200 | 201 |
| 462 | 20250218 | 105100 | 814468580 | 12210 | 12210 | 12210 | 12210 | 0 |
| 463 | 20250218 | 105000 | 814468580 | 12210 | 12210 | 12210 | 12210 | 0 |
| 464 | 20250218 | 104900 | 814468580 | 12210 | 12210 | 12210 | 12210 | 0 |
| 465 | 20250218 | 104800 | 814468580 | 12210 | 12210 | 12210 | 12210 | 84 |
| 466 | 20250218 | 104700 | 813442940 | 12210 | 12210 | 12210 | 12210 | 0 |
| 467 | 20250218 | 104600 | 813442940 | 12210 | 12210 | 12210 | 12210 | 8 |
| 468 | 20250218 | 104500 | 813345260 | 12210 | 12210 | 12210 | 12210 | 18 |
| 469 | 20250218 | 104400 | 813125480 | 12200 | 12200 | 12200 | 12200 | 200 |
| 470 | 20250218 | 104300 | 810685480 | 12230 | 12230 | 12230 | 12230 | 1015 |
| 471 | 20250218 | 104200 | 798272030 | 12220 | 12210 | 12220 | 12210 | 1145 |
| 472 | 20250218 | 104100 | 784286760 | 12210 | 12210 | 12210 | 12210 | 0 |
| 473 | 20250218 | 104000 | 784286760 | 12210 | 12210 | 12210 | 12210 | 0 |
| 474 | 20250218 | 103900 | 784286760 | 12210 | 12210 | 12210 | 12210 | 0 |
| 475 | 20250218 | 103800 | 784286760 | 12210 | 12220 | 12220 | 12210 | 23 |
| 476 | 20250218 | 103700 | 784005910 | 12220 | 12220 | 12220 | 12220 | 32 |
| 477 | 20250218 | 103600 | 783614870 | 12230 | 12230 | 12230 | 12230 | 0 |
| 478 | 20250218 | 103500 | 783614870 | 12230 | 12230 | 12230 | 12230 | 1 |
| 479 | 20250218 | 103400 | 783602640 | 12240 | 12230 | 12240 | 12190 | 121 |
| 480 | 20250218 | 103300 | 782127010 | 12250 | 12250 | 12250 | 12250 | 50 |
| 481 | 20250218 | 103200 | 781514510 | 12250 | 12240 | 12250 | 12240 | 3 |
| 482 | 20250218 | 103100 | 781477780 | 12240 | 12240 | 12250 | 12240 | 113 |
| 483 | 20250218 | 103000 | 780094150 | 12190 | 12190 | 12190 | 12190 | 111 |
| 484 | 20250218 | 102900 | 778741060 | 12180 | 12190 | 12190 | 12180 | 85 |
| 485 | 20250218 | 102800 | 777705740 | 12190 | 12190 | 12190 | 12190 | 92 |
| 486 | 20250218 | 102700 | 776584260 | 12190 | 12200 | 12200 | 12190 | 235 |
| 487 | 20250218 | 102600 | 773719600 | 12160 | 12160 | 12210 | 12160 | 1109 |
| 488 | 20250218 | 102500 | 760234110 | 12160 | 12180 | 12190 | 12160 | 3210 |
| 489 | 20250218 | 102400 | 721147440 | 12190 | 12190 | 12190 | 12190 | 662 |
| 490 | 20250218 | 102300 | 713077660 | 12190 | 12200 | 12200 | 12190 | 649 |
| 491 | 20250218 | 102200 | 705162830 | 12200 | 12200 | 12200 | 12200 | 6 |
| 492 | 20250218 | 102100 | 705089630 | 12220 | 12220 | 12220 | 12190 | 143 |
| 493 | 20250218 | 102000 | 703344270 | 12230 | 12220 | 12230 | 12220 | 600 |
| 494 | 20250218 | 101900 | 696008270 | 12220 | 12220 | 12220 | 12220 | 103 |
| 495 | 20250218 | 101800 | 694749610 | 12220 | 12220 | 12220 | 12210 | 15 |
| 496 | 20250218 | 101700 | 694566440 | 12230 | 12220 | 12230 | 12220 | 9 |
| 497 | 20250218 | 101600 | 694456400 | 12220 | 12230 | 12230 | 12220 | 6 |
| 498 | 20250218 | 101500 | 694383050 | 12200 | 12200 | 12200 | 12200 | 502 |
| 499 | 20250218 | 101400 | 688258650 | 12180 | 12180 | 12180 | 12180 | 92 |
| 500 | 20250218 | 101300 | 687138090 | 12170 | 12170 | 12170 | 12170 | 69 |
| 501 | 20250218 | 101200 | 686298360 | 12150 | 12150 | 12150 | 12150 | 100 |
| 502 | 20250218 | 101100 | 685083360 | 12150 | 12140 | 12160 | 12140 | 350 |
| 503 | 20250218 | 101000 | 680827950 | 12160 | 12150 | 12160 | 12140 | 717 |
| 504 | 20250218 | 100900 | 672119210 | 12150 | 12170 | 12170 | 12150 | 3385 |
| 505 | 20250218 | 100800 | 630987910 | 12170 | 12180 | 12180 | 12170 | 3452 |
| 506 | 20250218 | 100700 | 588961870 | 12190 | 12220 | 12220 | 12190 | 1754 |
| 507 | 20250218 | 100600 | 567565450 | 12230 | 12230 | 12230 | 12230 | 1 |
| 508 | 20250218 | 100500 | 567553220 | 12230 | 12230 | 12230 | 12230 | 216 |
| 509 | 20250218 | 100400 | 564911540 | 12230 | 12230 | 12230 | 12230 | 2 |
| 510 | 20250218 | 100300 | 564887080 | 12230 | 12210 | 12230 | 12200 | 1545 |
| 511 | 20250218 | 100200 | 546034580 | 12220 | 12240 | 12240 | 12220 | 696 |
| 512 | 20250218 | 100100 | 537524070 | 12240 | 12240 | 12270 | 12240 | 47 |
| 513 | 20250218 | 100000 | 536948640 | 12240 | 12280 | 12280 | 12240 | 458 |
| 514 | 20250218 | 095900 | 531340440 | 12260 | 12290 | 12290 | 12260 | 222 |
| 515 | 20250218 | 095800 | 528618060 | 12260 | 12280 | 12280 | 12260 | 508 |
| 516 | 20250218 | 095700 | 522386250 | 12290 | 12290 | 12290 | 12280 | 18 |
| 517 | 20250218 | 095600 | 522165130 | 12290 | 12280 | 12290 | 12280 | 18 |
| 518 | 20250218 | 095500 | 521943990 | 12280 | 12290 | 12290 | 12280 | 20 |
| 519 | 20250218 | 095400 | 521698290 | 12270 | 12270 | 12270 | 12270 | 0 |
| 520 | 20250218 | 095300 | 521698290 | 12270 | 12280 | 12280 | 12270 | 11 |
| 521 | 20250218 | 095200 | 521563220 | 12290 | 12290 | 12290 | 12290 | 30 |
| 522 | 20250218 | 095100 | 521194520 | 12290 | 12280 | 12290 | 12280 | 241 |
| 523 | 20250218 | 095000 | 518235030 | 12280 | 12280 | 12280 | 12280 | 177 |
| 524 | 20250218 | 094900 | 516061470 | 12280 | 12280 | 12280 | 12280 | 83 |
| 525 | 20250218 | 094800 | 515042230 | 12290 | 12290 | 12290 | 12290 | 69 |
| 526 | 20250218 | 094700 | 514194220 | 12260 | 12260 | 12260 | 12260 | 2 |
| 527 | 20250218 | 094600 | 514169700 | 12250 | 12250 | 12250 | 12250 | 149 |
| 528 | 20250218 | 094500 | 512344450 | 12250 | 12250 | 12250 | 12250 | 1 |
| 529 | 20250218 | 094400 | 512332200 | 12230 | 12230 | 12230 | 12230 | 412 |
| 530 | 20250218 | 094300 | 507293440 | 12250 | 12250 | 12250 | 12230 | 34 |
| 531 | 20250218 | 094200 | 506877410 | 12250 | 12250 | 12250 | 12250 | 213 |
| 532 | 20250218 | 094100 | 504268160 | 12260 | 12260 | 12260 | 12260 | 481 |
| 533 | 20250218 | 094000 | 498371100 | 12260 | 12260 | 12260 | 12260 | 52 |
| 534 | 20250218 | 093900 | 497733580 | 12220 | 12250 | 12250 | 12220 | 44 |
| 535 | 20250218 | 093800 | 497195750 | 12260 | 12240 | 12260 | 12230 | 32 |
| 536 | 20250218 | 093700 | 496803730 | 12250 | 12230 | 12250 | 12230 | 17 |
| 537 | 20250218 | 093600 | 496595680 | 12250 | 12280 | 12280 | 12250 | 1393 |
| 538 | 20250218 | 093500 | 479512140 | 12280 | 12280 | 12280 | 12280 | 1006 |
| 539 | 20250218 | 093400 | 467158460 | 12280 | 12300 | 12300 | 12280 | 127 |
| 540 | 20250218 | 093300 | 465598540 | 12280 | 12280 | 12280 | 12270 | 2638 |
| 541 | 20250218 | 093200 | 433213340 | 12280 | 12280 | 12280 | 12280 | 81 |
| 542 | 20250218 | 093100 | 432218660 | 12280 | 12280 | 12280 | 12280 | 100 |
| 543 | 20250218 | 093000 | 430990660 | 12280 | 12300 | 12300 | 12280 | 536 |
| 544 | 20250218 | 092900 | 424408490 | 12300 | 12300 | 12300 | 12300 | 21 |
| 545 | 20250218 | 092800 | 424150190 | 12300 | 12300 | 12300 | 12300 | 0 |
| 546 | 20250218 | 092700 | 424150190 | 12300 | 12300 | 12300 | 12280 | 442 |
| 547 | 20250218 | 092600 | 418717770 | 12300 | 12300 | 12300 | 12280 | 1360 |
| 548 | 20250218 | 092500 | 401995770 | 12300 | 12300 | 12300 | 12290 | 1177 |
| 549 | 20250218 | 092400 | 387518680 | 12300 | 12320 | 12320 | 12300 | 930 |
| 550 | 20250218 | 092300 | 376077100 | 12340 | 12300 | 12340 | 12300 | 20 |
| 551 | 20250218 | 092200 | 375831060 | 12300 | 12300 | 12300 | 12300 | 119 |
| 552 | 20250218 | 092100 | 374367360 | 12260 | 12230 | 12260 | 12230 | 1920 |
| 553 | 20250218 | 092000 | 350849650 | 12240 | 12240 | 12240 | 12240 | 0 |
| 554 | 20250218 | 091900 | 350849650 | 12240 | 12200 | 12240 | 12180 | 1398 |
| 555 | 20250218 | 091800 | 333768540 | 12200 | 12200 | 12210 | 12190 | 231 |
| 556 | 20250218 | 091700 | 330950500 | 12190 | 12190 | 12190 | 12190 | 460 |
| 557 | 20250218 | 091600 | 325343100 | 12210 | 12220 | 12220 | 12210 | 3 |
| 558 | 20250218 | 091500 | 325306460 | 12190 | 12230 | 12230 | 12190 | 330 |
| 559 | 20250218 | 091400 | 321281560 | 12230 | 12220 | 12230 | 12220 | 172 |
| 560 | 20250218 | 091300 | 319179710 | 12220 | 12170 | 12220 | 12170 | 2630 |
| 561 | 20250218 | 091200 | 287108710 | 12150 | 12150 | 12150 | 12150 | 230 |
| 562 | 20250218 | 091100 | 284314210 | 12150 | 12160 | 12200 | 12150 | 3761 |
| 563 | 20250218 | 091000 | 238511980 | 12150 | 12170 | 12170 | 12150 | 500 |
| 564 | 20250218 | 090900 | 232431660 | 12200 | 12170 | 12200 | 12140 | 2821 |
| 565 | 20250218 | 090800 | 198132810 | 12170 | 12200 | 12200 | 12170 | 1013 |
| 566 | 20250218 | 090700 | 185799820 | 12200 | 12160 | 12200 | 12160 | 160 |
| 567 | 20250218 | 090600 | 183853060 | 12160 | 12150 | 12200 | 12150 | 756 |
| 568 | 20250218 | 090500 | 174654840 | 12200 | 12150 | 12200 | 12150 | 3574 |
| 569 | 20250218 | 090400 | 131182920 | 12150 | 12180 | 12180 | 12150 | 568 |
| 570 | 20250218 | 090300 | 124267650 | 12180 | 12200 | 12200 | 12140 | 3485 |
| 571 | 20250218 | 090200 | 81814900 | 12240 | 12180 | 12240 | 12180 | 200 |
| 572 | 20250218 | 090100 | 79375900 | 12250 | 12250 | 12250 | 12250 | 2 |
| 573 | 20250218 | 090000 | 79351400 | 12250 | 12250 | 12250 | 12120 | 6494 |