29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 49963 |
| 3 | 20250218 | 183500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 4 | 20250218 | 183400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 5 | 20250218 | 183300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 6 | 20250218 | 183200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 7 | 20250218 | 183100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 8 | 20250218 | 183000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 9 | 20250218 | 182900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 10 | 20250218 | 182800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 11 | 20250218 | 182700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 12 | 20250218 | 182600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 13 | 20250218 | 182500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 14 | 20250218 | 182400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 15 | 20250218 | 182300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 16 | 20250218 | 182200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 17 | 20250218 | 182100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 18 | 20250218 | 182000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 19 | 20250218 | 181900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 20 | 20250218 | 181800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 21 | 20250218 | 181700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 22 | 20250218 | 181600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 23 | 20250218 | 181500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 24 | 20250218 | 181400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 25 | 20250218 | 181300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 26 | 20250218 | 181200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 27 | 20250218 | 181100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 28 | 20250218 | 181000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 29 | 20250218 | 180900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 30 | 20250218 | 180800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 31 | 20250218 | 180700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 32 | 20250218 | 180600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 49963 |
| 33 | 20250218 | 180500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 34 | 20250218 | 180400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 35 | 20250218 | 180300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 36 | 20250218 | 180200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 37 | 20250218 | 180100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 38 | 20250218 | 180000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 39 | 20250218 | 175900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 40 | 20250218 | 175800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 41 | 20250218 | 175700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 42 | 20250218 | 175600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 43 | 20250218 | 175500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 44 | 20250218 | 175400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 45 | 20250218 | 175300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 46 | 20250218 | 175200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 47 | 20250218 | 175100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 48 | 20250218 | 175000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 49 | 20250218 | 174900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 50 | 20250218 | 174800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 51 | 20250218 | 174700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 52 | 20250218 | 174600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 53 | 20250218 | 174500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 54 | 20250218 | 174400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 55 | 20250218 | 174300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 56 | 20250218 | 174200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 57 | 20250218 | 174100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 58 | 20250218 | 174000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 59 | 20250218 | 173900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 60 | 20250218 | 173800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 61 | 20250218 | 173700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 62 | 20250218 | 173600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 49963 |
| 63 | 20250218 | 173500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 64 | 20250218 | 173400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 65 | 20250218 | 173300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 66 | 20250218 | 173200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 67 | 20250218 | 173100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 68 | 20250218 | 173000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 69 | 20250218 | 172900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 70 | 20250218 | 172800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 71 | 20250218 | 172700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 72 | 20250218 | 172600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 73 | 20250218 | 172500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 74 | 20250218 | 172400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 75 | 20250218 | 172300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 76 | 20250218 | 172200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 77 | 20250218 | 172100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 78 | 20250218 | 172000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 79 | 20250218 | 171900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 80 | 20250218 | 171800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 81 | 20250218 | 171700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 82 | 20250218 | 171600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 83 | 20250218 | 171500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 84 | 20250218 | 171400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 85 | 20250218 | 171300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 86 | 20250218 | 171200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 87 | 20250218 | 171100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 88 | 20250218 | 171000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 89 | 20250218 | 170900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 90 | 20250218 | 170800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 91 | 20250218 | 170700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 92 | 20250218 | 170600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 49963 |
| 93 | 20250218 | 170500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 94 | 20250218 | 170400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 95 | 20250218 | 170300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 96 | 20250218 | 170200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 97 | 20250218 | 170100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 98 | 20250218 | 170000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 99 | 20250218 | 165900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 100 | 20250218 | 165800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 101 | 20250218 | 165700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 102 | 20250218 | 165600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 103 | 20250218 | 165500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 104 | 20250218 | 165400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 105 | 20250218 | 165300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 106 | 20250218 | 165200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 107 | 20250218 | 165100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 108 | 20250218 | 165000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 109 | 20250218 | 164900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 110 | 20250218 | 164800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 111 | 20250218 | 164700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 112 | 20250218 | 164600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 113 | 20250218 | 164500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 114 | 20250218 | 164400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 115 | 20250218 | 164300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 116 | 20250218 | 164200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 117 | 20250218 | 164100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 118 | 20250218 | 164000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 119 | 20250218 | 163900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 120 | 20250218 | 163800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 121 | 20250218 | 163700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 122 | 20250218 | 163600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 49963 |
| 123 | 20250218 | 163500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 124 | 20250218 | 163400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 125 | 20250218 | 163300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 126 | 20250218 | 163200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 127 | 20250218 | 163100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 128 | 20250218 | 163000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 129 | 20250218 | 162900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 130 | 20250218 | 162800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 131 | 20250218 | 162700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 132 | 20250218 | 162600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 133 | 20250218 | 162500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 134 | 20250218 | 162400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 135 | 20250218 | 162300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 136 | 20250218 | 162200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 137 | 20250218 | 162100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 138 | 20250218 | 162000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 139 | 20250218 | 161900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 140 | 20250218 | 161800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 141 | 20250218 | 161700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 142 | 20250218 | 161600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 143 | 20250218 | 161500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 144 | 20250218 | 161400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 145 | 20250218 | 161300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 146 | 20250218 | 161200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 147 | 20250218 | 161100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 148 | 20250218 | 161000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 149 | 20250218 | 160900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 150 | 20250218 | 160800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 151 | 20250218 | 160700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 152 | 20250218 | 160600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 49963 |
| 153 | 20250218 | 160500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 154 | 20250218 | 160400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 155 | 20250218 | 160300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 156 | 20250218 | 160200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 157 | 20250218 | 160100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 158 | 20250218 | 160000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 159 | 20250218 | 155900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 160 | 20250218 | 155800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 161 | 20250218 | 155700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 162 | 20250218 | 155600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 163 | 20250218 | 155500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 164 | 20250218 | 155400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 165 | 20250218 | 155300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 166 | 20250218 | 155200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 167 | 20250218 | 155100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 168 | 20250218 | 155000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 169 | 20250218 | 154900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 170 | 20250218 | 154800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 171 | 20250218 | 154700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 172 | 20250218 | 154600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 173 | 20250218 | 154500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 174 | 20250218 | 154400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 175 | 20250218 | 154300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 176 | 20250218 | 154200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 177 | 20250218 | 154100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 178 | 20250218 | 154000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 179 | 20250218 | 153900 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 180 | 20250218 | 153800 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 181 | 20250218 | 153700 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 182 | 20250218 | 153600 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 49963 |
| 183 | 20250218 | 153500 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 184 | 20250218 | 153400 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 185 | 20250218 | 153300 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 186 | 20250218 | 153200 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 187 | 20250218 | 153100 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 0 |
| 188 | 20250218 | 153000 | 5456536807 | 1995 | 1995 | 1995 | 1995 | 49963 |
| 189 | 20250218 | 152900 | 5356860622 | 1983 | 1983 | 1983 | 1983 | 0 |
| 190 | 20250218 | 152800 | 5356860622 | 1983 | 1983 | 1983 | 1983 | 0 |
| 191 | 20250218 | 152700 | 5356860622 | 1983 | 1983 | 1983 | 1983 | 0 |
| 192 | 20250218 | 152600 | 5356860622 | 1983 | 1983 | 1983 | 1983 | 0 |
| 193 | 20250218 | 152500 | 5356860622 | 1983 | 1983 | 1983 | 1983 | 0 |
| 194 | 20250218 | 152400 | 5356860622 | 1983 | 1983 | 1983 | 1983 | 0 |
| 195 | 20250218 | 152300 | 5356860622 | 1983 | 1983 | 1983 | 1983 | 0 |
| 196 | 20250218 | 152200 | 5356860622 | 1983 | 1983 | 1983 | 1983 | 0 |
| 197 | 20250218 | 152100 | 5356860622 | 1983 | 1983 | 1983 | 1983 | 0 |
| 198 | 20250218 | 152000 | 5356860622 | 1983 | 1983 | 1983 | 1983 | 0 |
| 199 | 20250218 | 151900 | 5356860622 | 1983 | 1986 | 1986 | 1983 | 4270 |
| 200 | 20250218 | 151800 | 5348388642 | 1986 | 1987 | 1989 | 1983 | 12777 |
| 201 | 20250218 | 151700 | 5323036651 | 1987 | 1983 | 1987 | 1983 | 1757 |
| 202 | 20250218 | 151600 | 5319546686 | 1983 | 1987 | 1987 | 1983 | 13249 |
| 203 | 20250218 | 151500 | 5293268314 | 1987 | 1984 | 1987 | 1984 | 1621 |
| 204 | 20250218 | 151400 | 5290050672 | 1985 | 1987 | 1987 | 1984 | 13599 |
| 205 | 20250218 | 151300 | 5263050015 | 1987 | 1987 | 1988 | 1985 | 9994 |
| 206 | 20250218 | 151200 | 5243193174 | 1988 | 1989 | 1990 | 1987 | 3315 |
| 207 | 20250218 | 151100 | 5236600708 | 1990 | 1985 | 1990 | 1984 | 6179 |
| 208 | 20250218 | 151000 | 5224315441 | 1985 | 1987 | 1989 | 1985 | 1551 |
| 209 | 20250218 | 150900 | 5221232933 | 1988 | 1986 | 1988 | 1982 | 2148 |
| 210 | 20250218 | 150800 | 5216969625 | 1988 | 1988 | 1988 | 1978 | 11996 |
| 211 | 20250218 | 150700 | 5193202807 | 1988 | 1985 | 1990 | 1985 | 2689 |
| 212 | 20250218 | 150600 | 5187855082 | 1985 | 1991 | 1991 | 1985 | 2585 |
| 213 | 20250218 | 150500 | 5182716361 | 1995 | 1994 | 1997 | 1986 | 34755 |
| 214 | 20250218 | 150400 | 5113429736 | 1993 | 1978 | 1994 | 1978 | 13496 |
| 215 | 20250218 | 150300 | 5086648601 | 1978 | 1977 | 1979 | 1975 | 8591 |
| 216 | 20250218 | 150200 | 5069657104 | 1977 | 1974 | 1977 | 1970 | 13094 |
| 217 | 20250218 | 150100 | 5043807023 | 1975 | 1967 | 1975 | 1965 | 24597 |
| 218 | 20250218 | 150000 | 4995336353 | 1965 | 1962 | 1965 | 1961 | 8324 |
| 219 | 20250218 | 145900 | 4979002459 | 1962 | 1956 | 1962 | 1956 | 7809 |
| 220 | 20250218 | 145800 | 4963700796 | 1954 | 1955 | 1956 | 1954 | 5311 |
| 221 | 20250218 | 145700 | 4953317078 | 1954 | 1960 | 1960 | 1953 | 1626 |
| 222 | 20250218 | 145600 | 4950137188 | 1960 | 1953 | 1960 | 1951 | 14943 |
| 223 | 20250218 | 145500 | 4920933584 | 1953 | 1953 | 1954 | 1952 | 3508 |
| 224 | 20250218 | 145400 | 4914082494 | 1953 | 1951 | 1953 | 1951 | 5779 |
| 225 | 20250218 | 145300 | 4902802823 | 1951 | 1951 | 1953 | 1950 | 5587 |
| 226 | 20250218 | 145200 | 4891900010 | 1952 | 1950 | 1952 | 1950 | 867 |
| 227 | 20250218 | 145100 | 4890209128 | 1950 | 1947 | 1951 | 1947 | 2478 |
| 228 | 20250218 | 145000 | 4885381273 | 1948 | 1947 | 1948 | 1946 | 2945 |
| 229 | 20250218 | 144900 | 4879648192 | 1947 | 1951 | 1951 | 1947 | 9203 |
| 230 | 20250218 | 144800 | 4861710939 | 1951 | 1949 | 1951 | 1948 | 7843 |
| 231 | 20250218 | 144700 | 4846414139 | 1949 | 1945 | 1949 | 1943 | 12943 |
| 232 | 20250218 | 144600 | 4821242279 | 1945 | 1948 | 1948 | 1943 | 11367 |
| 233 | 20250218 | 144500 | 4799125093 | 1947 | 1957 | 1957 | 1947 | 39137 |
| 234 | 20250218 | 144400 | 4722803457 | 1957 | 1955 | 1958 | 1951 | 18540 |
| 235 | 20250218 | 144300 | 4686591722 | 1958 | 1966 | 1966 | 1955 | 9513 |
| 236 | 20250218 | 144200 | 4667957371 | 1966 | 1960 | 1966 | 1959 | 8489 |
| 237 | 20250218 | 144100 | 4651300254 | 1959 | 1962 | 1963 | 1956 | 5176 |
| 238 | 20250218 | 144000 | 4641155675 | 1962 | 1953 | 1963 | 1951 | 10585 |
| 239 | 20250218 | 143900 | 4620449847 | 1953 | 1957 | 1959 | 1951 | 43007 |
| 240 | 20250218 | 143800 | 4536442782 | 1955 | 1955 | 1961 | 1953 | 14534 |
| 241 | 20250218 | 143700 | 4508029544 | 1955 | 1961 | 1971 | 1953 | 40397 |
| 242 | 20250218 | 143600 | 4428812662 | 1961 | 1961 | 1970 | 1959 | 20194 |
| 243 | 20250218 | 143500 | 4389196339 | 1963 | 1963 | 1965 | 1960 | 5530 |
| 244 | 20250218 | 143400 | 4378350261 | 1963 | 1967 | 1970 | 1960 | 8705 |
| 245 | 20250218 | 143300 | 4361260609 | 1968 | 1961 | 1975 | 1958 | 10022 |
| 246 | 20250218 | 143200 | 4341610542 | 1961 | 1965 | 1965 | 1961 | 5573 |
| 247 | 20250218 | 143100 | 4330666849 | 1969 | 1972 | 1972 | 1965 | 5308 |
| 248 | 20250218 | 143000 | 4320215346 | 1971 | 1967 | 1971 | 1964 | 4459 |
| 249 | 20250218 | 142900 | 4311438459 | 1967 | 1960 | 1968 | 1960 | 2379 |
| 250 | 20250218 | 142800 | 4306767953 | 1964 | 1964 | 1965 | 1958 | 8052 |
| 251 | 20250218 | 142700 | 4290972870 | 1964 | 1970 | 1970 | 1963 | 5563 |
| 252 | 20250218 | 142600 | 4280033044 | 1969 | 1975 | 1977 | 1969 | 7074 |
| 253 | 20250218 | 142500 | 4266082765 | 1973 | 1978 | 1978 | 1973 | 860 |
| 254 | 20250218 | 142400 | 4264384696 | 1978 | 1974 | 1978 | 1974 | 2702 |
| 255 | 20250218 | 142300 | 4259048917 | 1974 | 1969 | 1982 | 1968 | 7156 |
| 256 | 20250218 | 142200 | 4244905954 | 1969 | 1962 | 1972 | 1957 | 6604 |
| 257 | 20250218 | 142100 | 4231937925 | 1960 | 1966 | 1970 | 1960 | 17821 |
| 258 | 20250218 | 142000 | 4196971870 | 1966 | 1983 | 1988 | 1966 | 17243 |
| 259 | 20250218 | 141900 | 4162937716 | 1983 | 1985 | 1992 | 1980 | 3825 |
| 260 | 20250218 | 141800 | 4155342127 | 1987 | 1983 | 1987 | 1979 | 2445 |
| 261 | 20250218 | 141700 | 4150494552 | 1984 | 1972 | 1989 | 1972 | 3153 |
| 262 | 20250218 | 141600 | 4144244288 | 1980 | 1982 | 1985 | 1967 | 30531 |
| 263 | 20250218 | 141500 | 4083964798 | 1985 | 1985 | 1988 | 1980 | 12456 |
| 264 | 20250218 | 141400 | 4059284521 | 1986 | 1985 | 1993 | 1980 | 16171 |
| 265 | 20250218 | 141300 | 4027235231 | 1991 | 1987 | 1994 | 1983 | 13569 |
| 266 | 20250218 | 141200 | 4000268740 | 1988 | 1995 | 1997 | 1985 | 13881 |
| 267 | 20250218 | 141100 | 3972649053 | 1996 | 2000 | 2000 | 1996 | 17721 |
| 268 | 20250218 | 141000 | 3937251267 | 2000 | 2020 | 2020 | 2000 | 7828 |
| 269 | 20250218 | 140900 | 3921489587 | 2020 | 2020 | 2020 | 2005 | 4016 |
| 270 | 20250218 | 140800 | 3913406822 | 2015 | 2025 | 2025 | 2005 | 8011 |
| 271 | 20250218 | 140700 | 3897248507 | 2025 | 2020 | 2030 | 2020 | 7303 |
| 272 | 20250218 | 140600 | 3882467877 | 2015 | 2000 | 2020 | 1999 | 12501 |
| 273 | 20250218 | 140500 | 3857322694 | 2005 | 2005 | 2005 | 1999 | 3160 |
| 274 | 20250218 | 140400 | 3851001804 | 1999 | 2000 | 2005 | 1994 | 5405 |
| 275 | 20250218 | 140300 | 3840204552 | 1989 | 1994 | 2000 | 1983 | 16760 |
| 276 | 20250218 | 140200 | 3806794542 | 1995 | 1990 | 1998 | 1986 | 8223 |
| 277 | 20250218 | 140100 | 3790417159 | 1984 | 1986 | 1992 | 1978 | 6024 |
| 278 | 20250218 | 140000 | 3778468863 | 1987 | 1994 | 1998 | 1976 | 28167 |
| 279 | 20250218 | 135900 | 3722465472 | 1995 | 2000 | 2000 | 1989 | 10732 |
| 280 | 20250218 | 135800 | 3701078389 | 1990 | 2000 | 2010 | 1990 | 8422 |
| 281 | 20250218 | 135700 | 3684260904 | 2005 | 1991 | 2005 | 1974 | 15957 |
| 282 | 20250218 | 135600 | 3652520726 | 1992 | 2005 | 2015 | 1992 | 9841 |
| 283 | 20250218 | 135500 | 3632809243 | 2005 | 2020 | 2025 | 2005 | 16948 |
| 284 | 20250218 | 135400 | 3598647968 | 2025 | 2025 | 2030 | 2015 | 7863 |
| 285 | 20250218 | 135300 | 3582726793 | 2025 | 2045 | 2050 | 2025 | 23683 |
| 286 | 20250218 | 135200 | 3534556713 | 2045 | 2010 | 2045 | 2010 | 46513 |
| 287 | 20250218 | 135100 | 3440028428 | 2010 | 1981 | 2030 | 1977 | 42593 |
| 288 | 20250218 | 135000 | 3354517780 | 1981 | 1972 | 1994 | 1950 | 97260 |
| 289 | 20250218 | 134900 | 3163594202 | 1979 | 2015 | 2025 | 1971 | 46955 |
| 290 | 20250218 | 134800 | 3070344395 | 2010 | 2060 | 2065 | 2000 | 61705 |
| 291 | 20250218 | 134700 | 2945555460 | 2055 | 2025 | 2065 | 2025 | 22512 |
| 292 | 20250218 | 134600 | 2899522530 | 2040 | 2065 | 2075 | 2030 | 43649 |
| 293 | 20250218 | 134500 | 2810012715 | 2065 | 2085 | 2090 | 2040 | 37577 |
| 294 | 20250218 | 134400 | 2732517635 | 2090 | 2090 | 2100 | 2080 | 15190 |
| 295 | 20250218 | 134300 | 2700753990 | 2085 | 2100 | 2110 | 2075 | 46594 |
| 296 | 20250218 | 134200 | 2603493145 | 2100 | 2150 | 2155 | 2090 | 25725 |
| 297 | 20250218 | 134100 | 2548690330 | 2170 | 2170 | 2170 | 2170 | 0 |
| 298 | 20250218 | 134000 | 2548690330 | 2170 | 2220 | 2220 | 2170 | 24774 |
| 299 | 20250218 | 133900 | 2494472630 | 2215 | 2220 | 2230 | 2215 | 4594 |
| 300 | 20250218 | 133800 | 2484276825 | 2225 | 2220 | 2225 | 2215 | 3713 |
| 301 | 20250218 | 133700 | 2476038460 | 2210 | 2195 | 2220 | 2190 | 5576 |
| 302 | 20250218 | 133600 | 2463757325 | 2190 | 2250 | 2250 | 2190 | 65398 |
| 303 | 20250218 | 133500 | 2319518895 | 2250 | 2260 | 2260 | 2240 | 14095 |
| 304 | 20250218 | 133400 | 2287807360 | 2260 | 2280 | 2280 | 2255 | 26940 |
| 305 | 20250218 | 133300 | 2226708370 | 2280 | 2285 | 2285 | 2280 | 11570 |
| 306 | 20250218 | 133200 | 2200312530 | 2295 | 2285 | 2295 | 2285 | 475 |
| 307 | 20250218 | 133100 | 2199223655 | 2285 | 2285 | 2290 | 2285 | 350 |
| 308 | 20250218 | 133000 | 2198423670 | 2285 | 2285 | 2285 | 2285 | 0 |
| 309 | 20250218 | 132900 | 2198423670 | 2285 | 2285 | 2285 | 2285 | 70 |
| 310 | 20250218 | 132800 | 2198263720 | 2280 | 2285 | 2285 | 2280 | 1886 |
| 311 | 20250218 | 132700 | 2193954980 | 2285 | 2295 | 2295 | 2285 | 4821 |
| 312 | 20250218 | 132600 | 2182921850 | 2295 | 2305 | 2305 | 2295 | 67 |
| 313 | 20250218 | 132500 | 2182767750 | 2290 | 2295 | 2300 | 2290 | 3908 |
| 314 | 20250218 | 132400 | 2173788580 | 2300 | 2300 | 2300 | 2300 | 1 |
| 315 | 20250218 | 132300 | 2173786280 | 2300 | 2305 | 2305 | 2290 | 1784 |
| 316 | 20250218 | 132200 | 2169700465 | 2290 | 2305 | 2305 | 2290 | 18767 |
| 317 | 20250218 | 132100 | 2126573385 | 2305 | 2310 | 2310 | 2305 | 589 |
| 318 | 20250218 | 132000 | 2125214190 | 2305 | 2310 | 2310 | 2305 | 421 |
| 319 | 20250218 | 131900 | 2124241985 | 2310 | 2310 | 2310 | 2305 | 237 |
| 320 | 20250218 | 131800 | 2123694530 | 2305 | 2305 | 2305 | 2305 | 901 |
| 321 | 20250218 | 131700 | 2121617725 | 2305 | 2305 | 2315 | 2305 | 1183 |
| 322 | 20250218 | 131600 | 2118890890 | 2305 | 2305 | 2305 | 2305 | 1119 |
| 323 | 20250218 | 131500 | 2116311595 | 2310 | 2310 | 2310 | 2310 | 772 |
| 324 | 20250218 | 131400 | 2114528275 | 2310 | 2310 | 2310 | 2305 | 1536 |
| 325 | 20250218 | 131300 | 2110985395 | 2310 | 2310 | 2310 | 2310 | 2004 |
| 326 | 20250218 | 131200 | 2106356155 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 327 | 20250218 | 131100 | 2104046155 | 2305 | 2335 | 2335 | 2305 | 10379 |
| 328 | 20250218 | 131000 | 2079980840 | 2335 | 2335 | 2335 | 2335 | 664 |
| 329 | 20250218 | 130900 | 2078430400 | 2335 | 2335 | 2335 | 2335 | 771 |
| 330 | 20250218 | 130800 | 2076630115 | 2335 | 2335 | 2335 | 2335 | 2206 |
| 331 | 20250218 | 130700 | 2071479105 | 2335 | 2335 | 2335 | 2335 | 0 |
| 332 | 20250218 | 130600 | 2071479105 | 2335 | 2335 | 2335 | 2335 | 117 |
| 333 | 20250218 | 130500 | 2071205910 | 2340 | 2340 | 2340 | 2335 | 1481 |
| 334 | 20250218 | 130400 | 2067741240 | 2340 | 2330 | 2340 | 2330 | 2087 |
| 335 | 20250218 | 130300 | 2062877155 | 2325 | 2325 | 2325 | 2325 | 385 |
| 336 | 20250218 | 130200 | 2061982030 | 2325 | 2320 | 2325 | 2320 | 2282 |
| 337 | 20250218 | 130100 | 2056684360 | 2315 | 2320 | 2320 | 2315 | 7 |
| 338 | 20250218 | 130000 | 2056668130 | 2320 | 2320 | 2320 | 2320 | 759 |
| 339 | 20250218 | 125900 | 2054907250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 340 | 20250218 | 125800 | 2054907250 | 2315 | 2310 | 2315 | 2310 | 833 |
| 341 | 20250218 | 125700 | 2052982015 | 2310 | 2315 | 2315 | 2310 | 182 |
| 342 | 20250218 | 125600 | 2052560785 | 2315 | 2320 | 2325 | 2315 | 416 |
| 343 | 20250218 | 125500 | 2051594750 | 2315 | 2315 | 2315 | 2310 | 473 |
| 344 | 20250218 | 125400 | 2050499760 | 2315 | 2315 | 2315 | 2315 | 170 |
| 345 | 20250218 | 125300 | 2050106210 | 2315 | 2310 | 2315 | 2310 | 389 |
| 346 | 20250218 | 125200 | 2049207520 | 2310 | 2310 | 2310 | 2310 | 299 |
| 347 | 20250218 | 125100 | 2048516830 | 2315 | 2310 | 2315 | 2305 | 1055 |
| 348 | 20250218 | 125000 | 2046081705 | 2315 | 2310 | 2315 | 2310 | 733 |
| 349 | 20250218 | 124900 | 2044386335 | 2315 | 2315 | 2315 | 2315 | 0 |
| 350 | 20250218 | 124800 | 2044386335 | 2315 | 2315 | 2315 | 2310 | 371 |
| 351 | 20250218 | 124700 | 2043527840 | 2305 | 2305 | 2305 | 2300 | 2134 |
| 352 | 20250218 | 124600 | 2038613190 | 2315 | 2315 | 2315 | 2315 | 102 |
| 353 | 20250218 | 124500 | 2038377060 | 2305 | 2305 | 2305 | 2305 | 64 |
| 354 | 20250218 | 124400 | 2038229540 | 2305 | 2305 | 2305 | 2305 | 1123 |
| 355 | 20250218 | 124300 | 2035641025 | 2305 | 2305 | 2305 | 2305 | 212 |
| 356 | 20250218 | 124200 | 2035152365 | 2315 | 2315 | 2315 | 2315 | 301 |
| 357 | 20250218 | 124100 | 2034455550 | 2315 | 2315 | 2320 | 2315 | 408 |
| 358 | 20250218 | 124000 | 2033509100 | 2320 | 2305 | 2320 | 2295 | 794 |
| 359 | 20250218 | 123900 | 2031676365 | 2305 | 2305 | 2305 | 2300 | 1020 |
| 360 | 20250218 | 123800 | 2029329065 | 2305 | 2310 | 2315 | 2305 | 1557 |
| 361 | 20250218 | 123700 | 2025738930 | 2310 | 2310 | 2310 | 2305 | 1043 |
| 362 | 20250218 | 123600 | 2023333725 | 2310 | 2315 | 2315 | 2310 | 332 |
| 363 | 20250218 | 123500 | 2022566350 | 2315 | 2315 | 2315 | 2300 | 783 |
| 364 | 20250218 | 123400 | 2020760800 | 2300 | 2300 | 2315 | 2300 | 2349 |
| 365 | 20250218 | 123300 | 2015356665 | 2300 | 2305 | 2305 | 2290 | 1206 |
| 366 | 20250218 | 123200 | 2012593105 | 2295 | 2325 | 2325 | 2295 | 20929 |
| 367 | 20250218 | 123100 | 1964249445 | 2330 | 2330 | 2330 | 2330 | 183 |
| 368 | 20250218 | 123000 | 1963823055 | 2330 | 2330 | 2330 | 2330 | 211 |
| 369 | 20250218 | 122900 | 1963331425 | 2330 | 2325 | 2330 | 2320 | 573 |
| 370 | 20250218 | 122800 | 1961999740 | 2320 | 2340 | 2340 | 2320 | 9026 |
| 371 | 20250218 | 122700 | 1940970060 | 2340 | 2340 | 2340 | 2340 | 2071 |
| 372 | 20250218 | 122600 | 1936123920 | 2340 | 2340 | 2340 | 2340 | 1013 |
| 373 | 20250218 | 122500 | 1933753500 | 2335 | 2335 | 2335 | 2335 | 291 |
| 374 | 20250218 | 122400 | 1933074015 | 2340 | 2340 | 2340 | 2340 | 1 |
| 375 | 20250218 | 122300 | 1933071675 | 2335 | 2330 | 2335 | 2330 | 1462 |
| 376 | 20250218 | 122200 | 1929658555 | 2335 | 2330 | 2335 | 2330 | 805 |
| 377 | 20250218 | 122100 | 1927782900 | 2325 | 2325 | 2325 | 2325 | 879 |
| 378 | 20250218 | 122000 | 1925739225 | 2335 | 2330 | 2335 | 2330 | 871 |
| 379 | 20250218 | 121900 | 1923709785 | 2335 | 2330 | 2335 | 2330 | 1487 |
| 380 | 20250218 | 121800 | 1920242280 | 2330 | 2330 | 2330 | 2330 | 267 |
| 381 | 20250218 | 121700 | 1919620170 | 2330 | 2330 | 2330 | 2330 | 124 |
| 382 | 20250218 | 121600 | 1919331250 | 2330 | 2320 | 2330 | 2320 | 1635 |
| 383 | 20250218 | 121500 | 1915526970 | 2330 | 2325 | 2330 | 2325 | 604 |
| 384 | 20250218 | 121400 | 1914122660 | 2320 | 2320 | 2325 | 2320 | 931 |
| 385 | 20250218 | 121300 | 1911962145 | 2320 | 2320 | 2320 | 2320 | 124 |
| 386 | 20250218 | 121200 | 1911674465 | 2320 | 2310 | 2320 | 2310 | 122 |
| 387 | 20250218 | 121100 | 1911392635 | 2320 | 2315 | 2320 | 2315 | 374 |
| 388 | 20250218 | 121000 | 1910525475 | 2315 | 2315 | 2315 | 2315 | 396 |
| 389 | 20250218 | 120900 | 1909608735 | 2315 | 2305 | 2315 | 2305 | 3409 |
| 390 | 20250218 | 120800 | 1901733775 | 2305 | 2305 | 2310 | 2305 | 693 |
| 391 | 20250218 | 120700 | 1900135410 | 2300 | 2300 | 2300 | 2300 | 5 |
| 392 | 20250218 | 120600 | 1900123910 | 2300 | 2310 | 2310 | 2300 | 3324 |
| 393 | 20250218 | 120500 | 1892470290 | 2310 | 2300 | 2310 | 2300 | 2566 |
| 394 | 20250218 | 120400 | 1886554020 | 2300 | 2290 | 2300 | 2290 | 475 |
| 395 | 20250218 | 120300 | 1885465870 | 2290 | 2310 | 2310 | 2290 | 4001 |
| 396 | 20250218 | 120200 | 1876277395 | 2315 | 2310 | 2315 | 2305 | 1033 |
| 397 | 20250218 | 120100 | 1873894290 | 2310 | 2290 | 2310 | 2290 | 5621 |
| 398 | 20250218 | 120000 | 1860985130 | 2290 | 2290 | 2290 | 2285 | 917 |
| 399 | 20250218 | 115900 | 1858885350 | 2280 | 2290 | 2290 | 2280 | 1040 |
| 400 | 20250218 | 115800 | 1856510665 | 2290 | 2290 | 2290 | 2285 | 647 |
| 401 | 20250218 | 115700 | 1855029160 | 2290 | 2290 | 2290 | 2290 | 213 |
| 402 | 20250218 | 115600 | 1854541390 | 2290 | 2290 | 2290 | 2270 | 3183 |
| 403 | 20250218 | 115500 | 1847286970 | 2295 | 2285 | 2295 | 2280 | 2288 |
| 404 | 20250218 | 115400 | 1842050405 | 2295 | 2295 | 2295 | 2295 | 75 |
| 405 | 20250218 | 115300 | 1841878280 | 2280 | 2305 | 2305 | 2280 | 7789 |
| 406 | 20250218 | 115200 | 1824041705 | 2305 | 2305 | 2305 | 2295 | 2186 |
| 407 | 20250218 | 115100 | 1819014610 | 2305 | 2300 | 2305 | 2290 | 156 |
| 408 | 20250218 | 115000 | 1818656940 | 2290 | 2295 | 2300 | 2290 | 3534 |
| 409 | 20250218 | 114900 | 1810545100 | 2290 | 2320 | 2320 | 2290 | 2883 |
| 410 | 20250218 | 114800 | 1803889450 | 2315 | 2315 | 2315 | 2315 | 570 |
| 411 | 20250218 | 114700 | 1802569900 | 2300 | 2310 | 2310 | 2300 | 3180 |
| 412 | 20250218 | 114600 | 1795245810 | 2305 | 2310 | 2315 | 2305 | 1129 |
| 413 | 20250218 | 114500 | 1792640535 | 2305 | 2305 | 2305 | 2305 | 1548 |
| 414 | 20250218 | 114400 | 1789072395 | 2305 | 2305 | 2305 | 2305 | 152 |
| 415 | 20250218 | 114300 | 1788722035 | 2305 | 2300 | 2305 | 2300 | 1789 |
| 416 | 20250218 | 114200 | 1784604560 | 2300 | 2310 | 2310 | 2300 | 2730 |
| 417 | 20250218 | 114100 | 1778301780 | 2300 | 2285 | 2300 | 2285 | 3067 |
| 418 | 20250218 | 114000 | 1771267125 | 2280 | 2290 | 2290 | 2280 | 3749 |
| 419 | 20250218 | 113900 | 1762696380 | 2285 | 2290 | 2295 | 2280 | 4927 |
| 420 | 20250218 | 113800 | 1751448735 | 2285 | 2300 | 2300 | 2270 | 5691 |
| 421 | 20250218 | 113700 | 1738441025 | 2300 | 2330 | 2330 | 2290 | 34611 |
| 422 | 20250218 | 113600 | 1658569240 | 2330 | 2330 | 2330 | 2330 | 78 |
| 423 | 20250218 | 113500 | 1658387500 | 2325 | 2325 | 2325 | 2325 | 1 |
| 424 | 20250218 | 113400 | 1658385175 | 2320 | 2335 | 2335 | 2320 | 1866 |
| 425 | 20250218 | 113300 | 1654039670 | 2335 | 2330 | 2335 | 2330 | 150 |
| 426 | 20250218 | 113200 | 1653690165 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 427 | 20250218 | 113100 | 1651370165 | 2320 | 2325 | 2330 | 2320 | 422 |
| 428 | 20250218 | 113000 | 1650389180 | 2325 | 2325 | 2330 | 2320 | 3037 |
| 429 | 20250218 | 112900 | 1643341245 | 2330 | 2335 | 2335 | 2325 | 3471 |
| 430 | 20250218 | 112800 | 1635268465 | 2335 | 2325 | 2335 | 2325 | 409 |
| 431 | 20250218 | 112700 | 1634315945 | 2325 | 2360 | 2360 | 2325 | 13258 |
| 432 | 20250218 | 112600 | 1603412665 | 2360 | 2355 | 2360 | 2340 | 2808 |
| 433 | 20250218 | 112500 | 1596835630 | 2340 | 2340 | 2340 | 2340 | 1002 |
| 434 | 20250218 | 112400 | 1594490950 | 2340 | 2375 | 2375 | 2340 | 5150 |
| 435 | 20250218 | 112300 | 1582333615 | 2375 | 2375 | 2375 | 2360 | 232 |
| 436 | 20250218 | 112200 | 1581783215 | 2360 | 2380 | 2380 | 2360 | 5137 |
| 437 | 20250218 | 112100 | 1569558255 | 2370 | 2365 | 2380 | 2350 | 1991 |
| 438 | 20250218 | 112000 | 1564844235 | 2365 | 2355 | 2365 | 2355 | 1661 |
| 439 | 20250218 | 111900 | 1560920790 | 2355 | 2325 | 2365 | 2325 | 42080 |
| 440 | 20250218 | 111800 | 1462814260 | 2325 | 2330 | 2330 | 2325 | 3313 |
| 441 | 20250218 | 111700 | 1455105770 | 2325 | 2325 | 2325 | 2325 | 1939 |
| 442 | 20250218 | 111600 | 1450597595 | 2330 | 2325 | 2330 | 2325 | 1515 |
| 443 | 20250218 | 111500 | 1447072180 | 2325 | 2320 | 2330 | 2320 | 5994 |
| 444 | 20250218 | 111400 | 1433116775 | 2315 | 2320 | 2325 | 2315 | 401 |
| 445 | 20250218 | 111300 | 1432185990 | 2320 | 2325 | 2325 | 2310 | 2178 |
| 446 | 20250218 | 111200 | 1427143785 | 2325 | 2325 | 2330 | 2320 | 8093 |
| 447 | 20250218 | 111100 | 1408306450 | 2325 | 2315 | 2330 | 2315 | 3069 |
| 448 | 20250218 | 111000 | 1401170225 | 2320 | 2315 | 2320 | 2305 | 3047 |
| 449 | 20250218 | 110900 | 1394123925 | 2310 | 2310 | 2320 | 2310 | 3366 |
| 450 | 20250218 | 110800 | 1386332210 | 2315 | 2305 | 2315 | 2295 | 2358 |
| 451 | 20250218 | 110700 | 1380909380 | 2305 | 2305 | 2305 | 2300 | 5863 |
| 452 | 20250218 | 110600 | 1367416870 | 2305 | 2320 | 2345 | 2295 | 11096 |
| 453 | 20250218 | 110500 | 1341688270 | 2320 | 2315 | 2340 | 2315 | 4429 |
| 454 | 20250218 | 110400 | 1331356605 | 2330 | 2305 | 2330 | 2300 | 2952 |
| 455 | 20250218 | 110300 | 1324513995 | 2305 | 2280 | 2310 | 2265 | 4887 |
| 456 | 20250218 | 110200 | 1313331475 | 2250 | 2290 | 2295 | 2200 | 44780 |
| 457 | 20250218 | 110100 | 1212468860 | 2290 | 2315 | 2315 | 2260 | 18316 |
| 458 | 20250218 | 110000 | 1170436610 | 2300 | 2340 | 2340 | 2300 | 23277 |
| 459 | 20250218 | 105900 | 1116568255 | 2340 | 2355 | 2360 | 2320 | 24968 |
| 460 | 20250218 | 105800 | 1058177025 | 2355 | 2360 | 2365 | 2345 | 7760 |
| 461 | 20250218 | 105700 | 1039927695 | 2360 | 2360 | 2360 | 2355 | 4313 |
| 462 | 20250218 | 105600 | 1029762515 | 2365 | 2370 | 2370 | 2360 | 2054 |
| 463 | 20250218 | 105500 | 1024899025 | 2370 | 2390 | 2390 | 2345 | 13434 |
| 464 | 20250218 | 105400 | 993219925 | 2365 | 2400 | 2400 | 2365 | 5163 |
| 465 | 20250218 | 105300 | 980948635 | 2385 | 2410 | 2410 | 2385 | 4992 |
| 466 | 20250218 | 105200 | 968989700 | 2410 | 2420 | 2420 | 2405 | 1433 |
| 467 | 20250218 | 105100 | 965527945 | 2400 | 2420 | 2420 | 2395 | 6819 |
| 468 | 20250218 | 105000 | 949143235 | 2415 | 2395 | 2415 | 2390 | 3277 |
| 469 | 20250218 | 104900 | 941282590 | 2395 | 2390 | 2400 | 2385 | 1862 |
| 470 | 20250218 | 104800 | 936834300 | 2400 | 2395 | 2400 | 2385 | 5321 |
| 471 | 20250218 | 104700 | 924103405 | 2395 | 2400 | 2400 | 2380 | 3198 |
| 472 | 20250218 | 104600 | 916475060 | 2390 | 2380 | 2395 | 2380 | 2989 |
| 473 | 20250218 | 104500 | 909352820 | 2380 | 2425 | 2425 | 2380 | 7763 |
| 474 | 20250218 | 104400 | 890742765 | 2425 | 2430 | 2430 | 2410 | 1671 |
| 475 | 20250218 | 104300 | 886697710 | 2425 | 2380 | 2425 | 2375 | 4045 |
| 476 | 20250218 | 104200 | 876978490 | 2390 | 2400 | 2400 | 2305 | 19322 |
| 477 | 20250218 | 104100 | 831593060 | 2400 | 2405 | 2425 | 2380 | 13445 |
| 478 | 20250218 | 104000 | 799323270 | 2405 | 2410 | 2410 | 2405 | 4501 |
| 479 | 20250218 | 103900 | 788480095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 480 | 20250218 | 103800 | 788480095 | 2425 | 2450 | 2450 | 2425 | 21445 |
| 481 | 20250218 | 103700 | 736336435 | 2450 | 2445 | 2460 | 2445 | 2301 |
| 482 | 20250218 | 103600 | 730708430 | 2445 | 2450 | 2465 | 2445 | 3804 |
| 483 | 20250218 | 103500 | 721397670 | 2450 | 2455 | 2460 | 2435 | 5658 |
| 484 | 20250218 | 103400 | 707521145 | 2450 | 2490 | 2490 | 2450 | 16754 |
| 485 | 20250218 | 103300 | 666183150 | 2500 | 2500 | 2500 | 2490 | 2037 |
| 486 | 20250218 | 103200 | 661102400 | 2495 | 2525 | 2530 | 2495 | 20724 |
| 487 | 20250218 | 103100 | 609067500 | 2525 | 2530 | 2530 | 2525 | 3266 |
| 488 | 20250218 | 103000 | 600818790 | 2530 | 2535 | 2535 | 2530 | 1764 |
| 489 | 20250218 | 102900 | 596352660 | 2535 | 2535 | 2535 | 2535 | 527 |
| 490 | 20250218 | 102800 | 595016715 | 2535 | 2525 | 2535 | 2525 | 3484 |
| 491 | 20250218 | 102700 | 586202035 | 2535 | 2530 | 2535 | 2525 | 1753 |
| 492 | 20250218 | 102600 | 581767340 | 2530 | 2510 | 2550 | 2510 | 2511 |
| 493 | 20250218 | 102500 | 575438290 | 2515 | 2520 | 2520 | 2505 | 2859 |
| 494 | 20250218 | 102400 | 568256155 | 2520 | 2505 | 2520 | 2505 | 1959 |
| 495 | 20250218 | 102300 | 563338665 | 2505 | 2505 | 2520 | 2505 | 4483 |
| 496 | 20250218 | 102200 | 552083905 | 2510 | 2530 | 2560 | 2505 | 5869 |
| 497 | 20250218 | 102100 | 537297765 | 2530 | 2555 | 2560 | 2525 | 4726 |
| 498 | 20250218 | 102000 | 525275640 | 2550 | 2585 | 2585 | 2550 | 14215 |
| 499 | 20250218 | 101900 | 488873495 | 2580 | 2580 | 2590 | 2580 | 2956 |
| 500 | 20250218 | 101800 | 481246985 | 2575 | 2585 | 2585 | 2575 | 1242 |
| 501 | 20250218 | 101700 | 478045845 | 2575 | 2585 | 2585 | 2575 | 2256 |
| 502 | 20250218 | 101600 | 472223020 | 2575 | 2605 | 2610 | 2575 | 7788 |
| 503 | 20250218 | 101500 | 452043565 | 2610 | 2625 | 2625 | 2600 | 26259 |
| 504 | 20250218 | 101400 | 383572375 | 2620 | 2630 | 2630 | 2620 | 3000 |
| 505 | 20250218 | 101300 | 375710680 | 2630 | 2635 | 2635 | 2630 | 2254 |
| 506 | 20250218 | 101200 | 369777210 | 2635 | 2630 | 2635 | 2630 | 539 |
| 507 | 20250218 | 101100 | 368357770 | 2630 | 2630 | 2630 | 2630 | 105 |
| 508 | 20250218 | 101000 | 368081620 | 2630 | 2630 | 2630 | 2615 | 2716 |
| 509 | 20250218 | 100900 | 360968485 | 2615 | 2615 | 2615 | 2615 | 50 |
| 510 | 20250218 | 100800 | 360837735 | 2620 | 2640 | 2640 | 2620 | 13673 |
| 511 | 20250218 | 100700 | 324912510 | 2640 | 2650 | 2650 | 2640 | 115 |
| 512 | 20250218 | 100600 | 324608300 | 2650 | 2650 | 2650 | 2650 | 189 |
| 513 | 20250218 | 100500 | 324107450 | 2660 | 2660 | 2660 | 2660 | 1 |
| 514 | 20250218 | 100400 | 324104790 | 2660 | 2660 | 2660 | 2660 | 100 |
| 515 | 20250218 | 100300 | 323838790 | 2655 | 2655 | 2655 | 2655 | 0 |
| 516 | 20250218 | 100200 | 323838790 | 2655 | 2650 | 2655 | 2650 | 134 |
| 517 | 20250218 | 100100 | 323483685 | 2650 | 2650 | 2650 | 2650 | 111 |
| 518 | 20250218 | 100000 | 323189535 | 2650 | 2650 | 2650 | 2650 | 100 |
| 519 | 20250218 | 095900 | 322924535 | 2650 | 2650 | 2650 | 2650 | 141 |
| 520 | 20250218 | 095800 | 322550885 | 2650 | 2650 | 2650 | 2650 | 1 |
| 521 | 20250218 | 095700 | 322548235 | 2640 | 2640 | 2640 | 2640 | 35 |
| 522 | 20250218 | 095600 | 322455835 | 2645 | 2645 | 2645 | 2645 | 751 |
| 523 | 20250218 | 095500 | 320469440 | 2640 | 2645 | 2645 | 2640 | 11 |
| 524 | 20250218 | 095400 | 320440350 | 2640 | 2640 | 2640 | 2640 | 1 |
| 525 | 20250218 | 095300 | 320437710 | 2640 | 2635 | 2640 | 2625 | 3647 |
| 526 | 20250218 | 095200 | 310848635 | 2640 | 2645 | 2645 | 2625 | 3089 |
| 527 | 20250218 | 095100 | 302711810 | 2650 | 2650 | 2650 | 2650 | 13 |
| 528 | 20250218 | 095000 | 302677360 | 2650 | 2650 | 2650 | 2650 | 0 |
| 529 | 20250218 | 094900 | 302677360 | 2650 | 2650 | 2650 | 2650 | 7 |
| 530 | 20250218 | 094800 | 302658810 | 2645 | 2645 | 2645 | 2645 | 53 |
| 531 | 20250218 | 094700 | 302518625 | 2650 | 2650 | 2650 | 2650 | 2 |
| 532 | 20250218 | 094600 | 302513325 | 2650 | 2650 | 2650 | 2650 | 540 |
| 533 | 20250218 | 094500 | 301082325 | 2650 | 2650 | 2650 | 2650 | 51 |
| 534 | 20250218 | 094400 | 300947175 | 2650 | 2655 | 2655 | 2650 | 11 |
| 535 | 20250218 | 094300 | 300917975 | 2660 | 2655 | 2660 | 2655 | 1000 |
| 536 | 20250218 | 094200 | 298259340 | 2660 | 2650 | 2660 | 2650 | 1000 |
| 537 | 20250218 | 094100 | 295607925 | 2635 | 2635 | 2635 | 2635 | 0 |
| 538 | 20250218 | 094000 | 295607925 | 2635 | 2645 | 2645 | 2635 | 1320 |
| 539 | 20250218 | 093900 | 292127460 | 2675 | 2645 | 2675 | 2640 | 2860 |
| 540 | 20250218 | 093800 | 284559665 | 2645 | 2645 | 2645 | 2645 | 0 |
| 541 | 20250218 | 093700 | 284559665 | 2645 | 2645 | 2645 | 2645 | 0 |
| 542 | 20250218 | 093600 | 284559665 | 2645 | 2645 | 2650 | 2645 | 1706 |
| 543 | 20250218 | 093500 | 280047245 | 2655 | 2655 | 2655 | 2655 | 0 |
| 544 | 20250218 | 093400 | 280047245 | 2655 | 2655 | 2655 | 2655 | 193 |
| 545 | 20250218 | 093300 | 279534830 | 2655 | 2655 | 2655 | 2655 | 96 |
| 546 | 20250218 | 093200 | 279279950 | 2655 | 2655 | 2655 | 2650 | 19 |
| 547 | 20250218 | 093100 | 279229555 | 2655 | 2655 | 2655 | 2655 | 0 |
| 548 | 20250218 | 093000 | 279229555 | 2655 | 2655 | 2655 | 2655 | 0 |
| 549 | 20250218 | 092900 | 279229555 | 2655 | 2650 | 2655 | 2650 | 1000 |
| 550 | 20250218 | 092800 | 276574825 | 2640 | 2640 | 2640 | 2640 | 0 |
| 551 | 20250218 | 092700 | 276574825 | 2640 | 2640 | 2640 | 2640 | 468 |
| 552 | 20250218 | 092600 | 275339305 | 2640 | 2645 | 2645 | 2640 | 189 |
| 553 | 20250218 | 092500 | 274840340 | 2645 | 2650 | 2650 | 2645 | 434 |
| 554 | 20250218 | 092400 | 273692050 | 2675 | 2645 | 2680 | 2645 | 1021 |
| 555 | 20250218 | 092300 | 270970755 | 2650 | 2650 | 2650 | 2650 | 1212 |
| 556 | 20250218 | 092200 | 267758955 | 2650 | 2650 | 2650 | 2650 | 96 |
| 557 | 20250218 | 092100 | 267504555 | 2660 | 2645 | 2665 | 2640 | 1521 |
| 558 | 20250218 | 092000 | 263473180 | 2650 | 2655 | 2655 | 2650 | 348 |
| 559 | 20250218 | 091900 | 262550180 | 2650 | 2650 | 2650 | 2650 | 113 |
| 560 | 20250218 | 091800 | 262250730 | 2640 | 2640 | 2640 | 2640 | 508 |
| 561 | 20250218 | 091700 | 260909610 | 2635 | 2640 | 2640 | 2635 | 202 |
| 562 | 20250218 | 091600 | 260377335 | 2645 | 2630 | 2745 | 2620 | 19589 |
| 563 | 20250218 | 091500 | 208046660 | 2630 | 2645 | 2645 | 2620 | 7121 |
| 564 | 20250218 | 091400 | 189319535 | 2645 | 2645 | 2645 | 2640 | 5453 |
| 565 | 20250218 | 091300 | 174911065 | 2670 | 2655 | 2670 | 2640 | 2412 |
| 566 | 20250218 | 091200 | 168513190 | 2635 | 2640 | 2645 | 2635 | 5431 |
| 567 | 20250218 | 091100 | 154182630 | 2640 | 2655 | 2655 | 2640 | 10906 |
| 568 | 20250218 | 091000 | 125337625 | 2655 | 2665 | 2665 | 2650 | 6411 |
| 569 | 20250218 | 090900 | 108309015 | 2665 | 2675 | 2675 | 2665 | 6783 |
| 570 | 20250218 | 090800 | 90215770 | 2675 | 2690 | 2690 | 2675 | 39 |
| 571 | 20250218 | 090700 | 90111145 | 2690 | 2680 | 2690 | 2680 | 4337 |
| 572 | 20250218 | 090600 | 78468335 | 2665 | 2670 | 2670 | 2665 | 1211 |
| 573 | 20250218 | 090500 | 75238595 | 2680 | 2670 | 2680 | 2665 | 1891 |
| 574 | 20250218 | 090400 | 70188190 | 2670 | 2670 | 2670 | 2665 | 1800 |
| 575 | 20250218 | 090300 | 65385665 | 2670 | 2690 | 2695 | 2670 | 9418 |
| 576 | 20250218 | 090200 | 40109045 | 2690 | 2695 | 2700 | 2690 | 656 |
| 577 | 20250218 | 090100 | 38344200 | 2720 | 2720 | 2720 | 2680 | 1599 |
| 578 | 20250218 | 090000 | 34036840 | 2700 | 2690 | 2700 | 2660 | 12626 |