30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 18944 |
| 3 | 20250219 | 190000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20250219 | 185900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20250219 | 185800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20250219 | 185700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20250219 | 185600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20250219 | 185500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20250219 | 185400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20250219 | 185300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20250219 | 185200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20250219 | 185100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20250219 | 185000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20250219 | 184900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20250219 | 184800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20250219 | 184700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20250219 | 184600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20250219 | 184500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20250219 | 184400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20250219 | 184300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20250219 | 184200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20250219 | 184100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20250219 | 184000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20250219 | 183900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20250219 | 183800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20250219 | 183700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20250219 | 183600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20250219 | 183500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20250219 | 183400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20250219 | 183300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20250219 | 183200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20250219 | 183100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 18944 |
| 33 | 20250219 | 183000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20250219 | 182900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20250219 | 182800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20250219 | 182700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20250219 | 182600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20250219 | 182500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20250219 | 182400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20250219 | 182300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20250219 | 182200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20250219 | 182100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20250219 | 182000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20250219 | 181900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20250219 | 181800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20250219 | 181700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20250219 | 181600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20250219 | 181500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20250219 | 181400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20250219 | 181300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20250219 | 181200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20250219 | 181100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20250219 | 181000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20250219 | 180900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20250219 | 180800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20250219 | 180700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20250219 | 180600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20250219 | 180500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20250219 | 180400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20250219 | 180300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20250219 | 180200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20250219 | 180100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 18944 |
| 63 | 20250219 | 180000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20250219 | 175900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20250219 | 175800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20250219 | 175700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20250219 | 175600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20250219 | 175500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20250219 | 175400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20250219 | 175300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20250219 | 175200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20250219 | 175100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20250219 | 175000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20250219 | 174900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20250219 | 174800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20250219 | 174700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20250219 | 174600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20250219 | 174500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20250219 | 174400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20250219 | 174300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20250219 | 174200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20250219 | 174100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20250219 | 174000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20250219 | 173900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20250219 | 173800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20250219 | 173700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20250219 | 173600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20250219 | 173500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20250219 | 173400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20250219 | 173300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20250219 | 173200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20250219 | 173100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 18944 |
| 93 | 20250219 | 173000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20250219 | 172900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20250219 | 172800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20250219 | 172700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20250219 | 172600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20250219 | 172500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20250219 | 172400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20250219 | 172300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20250219 | 172200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20250219 | 172100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20250219 | 172000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20250219 | 171900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20250219 | 171800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20250219 | 171700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20250219 | 171600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20250219 | 171500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20250219 | 171400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20250219 | 171300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20250219 | 171200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20250219 | 171100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20250219 | 171000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20250219 | 170900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20250219 | 170800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20250219 | 170700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20250219 | 170600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20250219 | 170500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20250219 | 170400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20250219 | 170300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20250219 | 170200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20250219 | 170100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 18944 |
| 123 | 20250219 | 170000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20250219 | 165900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20250219 | 165800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20250219 | 165700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20250219 | 165600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20250219 | 165500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20250219 | 165400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20250219 | 165300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20250219 | 165200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20250219 | 165100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20250219 | 165000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20250219 | 164900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20250219 | 164800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20250219 | 164700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20250219 | 164600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20250219 | 164500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20250219 | 164400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20250219 | 164300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20250219 | 164200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20250219 | 164100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20250219 | 164000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20250219 | 163900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20250219 | 163800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20250219 | 163700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20250219 | 163600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20250219 | 163500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20250219 | 163400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20250219 | 163300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20250219 | 163200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20250219 | 163100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 18944 |
| 153 | 20250219 | 163000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20250219 | 162900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20250219 | 162800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20250219 | 162700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20250219 | 162600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20250219 | 162500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20250219 | 162400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20250219 | 162300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20250219 | 162200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20250219 | 162100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20250219 | 162000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20250219 | 161900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20250219 | 161800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20250219 | 161700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20250219 | 161600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20250219 | 161500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20250219 | 161400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20250219 | 161300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20250219 | 161200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20250219 | 161100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20250219 | 161000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20250219 | 160900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20250219 | 160800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20250219 | 160700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20250219 | 160600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20250219 | 160500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20250219 | 160400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20250219 | 160300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20250219 | 160200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20250219 | 160100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 18944 |
| 183 | 20250219 | 160000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20250219 | 155900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20250219 | 155800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20250219 | 155700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20250219 | 155600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20250219 | 155500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20250219 | 155400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20250219 | 155300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20250219 | 155200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20250219 | 155100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20250219 | 155000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20250219 | 154900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20250219 | 154800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20250219 | 154700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20250219 | 154600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20250219 | 154500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20250219 | 154400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20250219 | 154300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20250219 | 154200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20250219 | 154100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20250219 | 154000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20250219 | 153900 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20250219 | 153800 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20250219 | 153700 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20250219 | 153600 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20250219 | 153500 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 209 | 20250219 | 153400 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 210 | 20250219 | 153300 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 211 | 20250219 | 153200 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 212 | 20250219 | 153100 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 18944 |
| 213 | 20250219 | 153000 | 3852374640 | 5690 | 5690 | 5690 | 5690 | 18944 |
| 214 | 20250219 | 152900 | 3744583280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 215 | 20250219 | 152800 | 3744583280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 216 | 20250219 | 152700 | 3744583280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 217 | 20250219 | 152600 | 3744583280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 218 | 20250219 | 152500 | 3744583280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 219 | 20250219 | 152400 | 3744583280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 220 | 20250219 | 152300 | 3744583280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 221 | 20250219 | 152200 | 3744583280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 222 | 20250219 | 152100 | 3744583280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 223 | 20250219 | 152000 | 3744583280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 224 | 20250219 | 151900 | 3744583280 | 5690 | 5680 | 5690 | 5680 | 1974 |
| 225 | 20250219 | 151800 | 3733365810 | 5690 | 5680 | 5700 | 5680 | 3653 |
| 226 | 20250219 | 151700 | 3712572120 | 5700 | 5700 | 5700 | 5680 | 716 |
| 227 | 20250219 | 151600 | 3708497660 | 5700 | 5670 | 5700 | 5670 | 803 |
| 228 | 20250219 | 151500 | 3703932140 | 5670 | 5670 | 5700 | 5670 | 9081 |
| 229 | 20250219 | 151400 | 3652259860 | 5680 | 5680 | 5680 | 5670 | 2284 |
| 230 | 20250219 | 151300 | 3639308680 | 5680 | 5680 | 5680 | 5660 | 2186 |
| 231 | 20250219 | 151200 | 3626927610 | 5680 | 5680 | 5690 | 5670 | 195 |
| 232 | 20250219 | 151100 | 3625821510 | 5680 | 5670 | 5680 | 5670 | 328 |
| 233 | 20250219 | 151000 | 3623959830 | 5690 | 5680 | 5690 | 5680 | 2526 |
| 234 | 20250219 | 150900 | 3609612130 | 5670 | 5680 | 5680 | 5670 | 914 |
| 235 | 20250219 | 150800 | 3604421960 | 5680 | 5670 | 5680 | 5660 | 755 |
| 236 | 20250219 | 150700 | 3600144060 | 5680 | 5680 | 5680 | 5670 | 1419 |
| 237 | 20250219 | 150600 | 3592093750 | 5690 | 5690 | 5690 | 5670 | 8695 |
| 238 | 20250219 | 150500 | 3542678110 | 5680 | 5680 | 5690 | 5680 | 2358 |
| 239 | 20250219 | 150400 | 3529284520 | 5700 | 5690 | 5700 | 5670 | 12915 |
| 240 | 20250219 | 150300 | 3455834520 | 5690 | 5710 | 5710 | 5690 | 5430 |
| 241 | 20250219 | 150200 | 3424879250 | 5710 | 5720 | 5730 | 5710 | 7775 |
| 242 | 20250219 | 150100 | 3380407840 | 5730 | 5740 | 5740 | 5730 | 9588 |
| 243 | 20250219 | 150000 | 3325408760 | 5740 | 5740 | 5740 | 5710 | 7438 |
| 244 | 20250219 | 145900 | 3282802480 | 5740 | 5720 | 5750 | 5710 | 32125 |
| 245 | 20250219 | 145800 | 3098483980 | 5720 | 5710 | 5720 | 5700 | 2028 |
| 246 | 20250219 | 145700 | 3086894620 | 5720 | 5680 | 5720 | 5680 | 25945 |
| 247 | 20250219 | 145600 | 2938860400 | 5680 | 5680 | 5700 | 5680 | 7713 |
| 248 | 20250219 | 145500 | 2894968780 | 5680 | 5690 | 5690 | 5680 | 416 |
| 249 | 20250219 | 145400 | 2892602760 | 5690 | 5690 | 5690 | 5680 | 1748 |
| 250 | 20250219 | 145300 | 2882658780 | 5690 | 5680 | 5690 | 5680 | 8976 |
| 251 | 20250219 | 145200 | 2831637490 | 5670 | 5670 | 5670 | 5660 | 3306 |
| 252 | 20250219 | 145100 | 2812900320 | 5670 | 5670 | 5670 | 5660 | 286 |
| 253 | 20250219 | 145000 | 2811279900 | 5660 | 5670 | 5670 | 5660 | 110 |
| 254 | 20250219 | 144900 | 2810656430 | 5670 | 5670 | 5670 | 5650 | 592 |
| 255 | 20250219 | 144800 | 2807303260 | 5670 | 5660 | 5670 | 5660 | 73 |
| 256 | 20250219 | 144700 | 2806889790 | 5660 | 5660 | 5660 | 5660 | 185 |
| 257 | 20250219 | 144600 | 2805842690 | 5670 | 5660 | 5670 | 5660 | 85 |
| 258 | 20250219 | 144500 | 2805361530 | 5660 | 5660 | 5670 | 5660 | 16 |
| 259 | 20250219 | 144400 | 2805270960 | 5650 | 5660 | 5660 | 5650 | 288 |
| 260 | 20250219 | 144300 | 2803642920 | 5660 | 5670 | 5670 | 5660 | 683 |
| 261 | 20250219 | 144200 | 2799776940 | 5670 | 5670 | 5670 | 5650 | 48 |
| 262 | 20250219 | 144100 | 2799505000 | 5670 | 5660 | 5670 | 5660 | 32 |
| 263 | 20250219 | 144000 | 2799323870 | 5670 | 5660 | 5670 | 5650 | 2377 |
| 264 | 20250219 | 143900 | 2785877910 | 5650 | 5670 | 5670 | 5650 | 2101 |
| 265 | 20250219 | 143800 | 2773986670 | 5670 | 5670 | 5670 | 5660 | 1002 |
| 266 | 20250219 | 143700 | 2768315330 | 5670 | 5670 | 5670 | 5670 | 1 |
| 267 | 20250219 | 143600 | 2768309660 | 5670 | 5680 | 5680 | 5670 | 504 |
| 268 | 20250219 | 143500 | 2765451960 | 5670 | 5680 | 5680 | 5670 | 442 |
| 269 | 20250219 | 143400 | 2762945510 | 5680 | 5660 | 5680 | 5660 | 7506 |
| 270 | 20250219 | 143300 | 2720457280 | 5660 | 5650 | 5660 | 5650 | 74 |
| 271 | 20250219 | 143200 | 2720039070 | 5660 | 5650 | 5660 | 5650 | 3382 |
| 272 | 20250219 | 143100 | 2700930760 | 5650 | 5640 | 5650 | 5640 | 170 |
| 273 | 20250219 | 143000 | 2699971260 | 5650 | 5640 | 5650 | 5640 | 958 |
| 274 | 20250219 | 142900 | 2694559640 | 5650 | 5650 | 5660 | 5640 | 973 |
| 275 | 20250219 | 142800 | 2689070590 | 5660 | 5650 | 5660 | 5640 | 251 |
| 276 | 20250219 | 142700 | 2687654410 | 5650 | 5650 | 5650 | 5650 | 1423 |
| 277 | 20250219 | 142600 | 2679614460 | 5650 | 5650 | 5660 | 5650 | 1811 |
| 278 | 20250219 | 142500 | 2669382290 | 5650 | 5660 | 5660 | 5650 | 1587 |
| 279 | 20250219 | 142400 | 2660415730 | 5660 | 5650 | 5660 | 5650 | 1067 |
| 280 | 20250219 | 142300 | 2654381170 | 5660 | 5650 | 5660 | 5650 | 240 |
| 281 | 20250219 | 142200 | 2653024160 | 5660 | 5660 | 5660 | 5660 | 0 |
| 282 | 20250219 | 142100 | 2653024160 | 5660 | 5660 | 5660 | 5660 | 1 |
| 283 | 20250219 | 142000 | 2653018500 | 5670 | 5670 | 5670 | 5650 | 539 |
| 284 | 20250219 | 141900 | 2649972410 | 5680 | 5670 | 5680 | 5670 | 7549 |
| 285 | 20250219 | 141800 | 2607106100 | 5670 | 5660 | 5670 | 5660 | 3773 |
| 286 | 20250219 | 141700 | 2585750910 | 5660 | 5660 | 5660 | 5650 | 279 |
| 287 | 20250219 | 141600 | 2584174520 | 5650 | 5650 | 5650 | 5650 | 10 |
| 288 | 20250219 | 141500 | 2584118020 | 5660 | 5660 | 5660 | 5660 | 5 |
| 289 | 20250219 | 141400 | 2584089720 | 5660 | 5650 | 5660 | 5650 | 101 |
| 290 | 20250219 | 141300 | 2583519060 | 5650 | 5650 | 5660 | 5650 | 23 |
| 291 | 20250219 | 141200 | 2583389000 | 5650 | 5660 | 5660 | 5650 | 55 |
| 292 | 20250219 | 141100 | 2583077750 | 5660 | 5650 | 5660 | 5650 | 807 |
| 293 | 20250219 | 141000 | 2578518190 | 5660 | 5660 | 5660 | 5660 | 11 |
| 294 | 20250219 | 140900 | 2578455930 | 5660 | 5660 | 5660 | 5650 | 272 |
| 295 | 20250219 | 140800 | 2576919110 | 5660 | 5660 | 5660 | 5660 | 8 |
| 296 | 20250219 | 140700 | 2576873830 | 5650 | 5660 | 5660 | 5650 | 5856 |
| 297 | 20250219 | 140600 | 2543768100 | 5670 | 5660 | 5670 | 5660 | 270 |
| 298 | 20250219 | 140500 | 2542239870 | 5670 | 5680 | 5680 | 5660 | 644 |
| 299 | 20250219 | 140400 | 2538593390 | 5670 | 5670 | 5670 | 5670 | 641 |
| 300 | 20250219 | 140300 | 2534958920 | 5670 | 5670 | 5670 | 5670 | 850 |
| 301 | 20250219 | 140200 | 2530139420 | 5680 | 5680 | 5680 | 5680 | 52 |
| 302 | 20250219 | 140100 | 2529844060 | 5680 | 5670 | 5680 | 5670 | 97 |
| 303 | 20250219 | 140000 | 2529293850 | 5680 | 5670 | 5680 | 5670 | 511 |
| 304 | 20250219 | 135900 | 2526394670 | 5680 | 5660 | 5680 | 5660 | 7066 |
| 305 | 20250219 | 135800 | 2486379080 | 5660 | 5680 | 5680 | 5660 | 2265 |
| 306 | 20250219 | 135700 | 2473536530 | 5680 | 5680 | 5680 | 5680 | 143 |
| 307 | 20250219 | 135600 | 2472724290 | 5680 | 5680 | 5690 | 5680 | 7989 |
| 308 | 20250219 | 135500 | 2427333580 | 5690 | 5680 | 5690 | 5680 | 1458 |
| 309 | 20250219 | 135400 | 2419052130 | 5680 | 5680 | 5680 | 5680 | 907 |
| 310 | 20250219 | 135300 | 2413900370 | 5690 | 5680 | 5690 | 5670 | 7216 |
| 311 | 20250219 | 135200 | 2372910080 | 5670 | 5660 | 5670 | 5660 | 5581 |
| 312 | 20250219 | 135100 | 2341271510 | 5670 | 5680 | 5680 | 5670 | 1662 |
| 313 | 20250219 | 135000 | 2331847950 | 5670 | 5680 | 5680 | 5670 | 922 |
| 314 | 20250219 | 134900 | 2326618990 | 5690 | 5680 | 5690 | 5670 | 7991 |
| 315 | 20250219 | 134800 | 2281220600 | 5680 | 5680 | 5680 | 5680 | 151 |
| 316 | 20250219 | 134700 | 2280362920 | 5680 | 5660 | 5680 | 5660 | 6362 |
| 317 | 20250219 | 134600 | 2244287800 | 5660 | 5670 | 5680 | 5650 | 9146 |
| 318 | 20250219 | 134500 | 2192445390 | 5670 | 5650 | 5670 | 5650 | 8917 |
| 319 | 20250219 | 134400 | 2141902580 | 5660 | 5660 | 5660 | 5650 | 2522 |
| 320 | 20250219 | 134300 | 2127629120 | 5660 | 5660 | 5660 | 5660 | 2388 |
| 321 | 20250219 | 134200 | 2114113040 | 5670 | 5660 | 5670 | 5660 | 14874 |
| 322 | 20250219 | 134100 | 2029898830 | 5660 | 5660 | 5660 | 5650 | 5539 |
| 323 | 20250219 | 134000 | 1998548250 | 5660 | 5660 | 5660 | 5650 | 1769 |
| 324 | 20250219 | 133900 | 1988536080 | 5660 | 5650 | 5660 | 5650 | 6407 |
| 325 | 20250219 | 133800 | 1952332670 | 5650 | 5640 | 5650 | 5640 | 1990 |
| 326 | 20250219 | 133700 | 1941109060 | 5640 | 5620 | 5640 | 5620 | 303 |
| 327 | 20250219 | 133600 | 1939405760 | 5640 | 5640 | 5640 | 5640 | 10000 |
| 328 | 20250219 | 133500 | 1883005760 | 5640 | 5630 | 5640 | 5630 | 409 |
| 329 | 20250219 | 133400 | 1880700110 | 5630 | 5630 | 5630 | 5630 | 1 |
| 330 | 20250219 | 133300 | 1880694480 | 5640 | 5630 | 5640 | 5620 | 311 |
| 331 | 20250219 | 133200 | 1878946530 | 5640 | 5620 | 5640 | 5620 | 359 |
| 332 | 20250219 | 133100 | 1876928900 | 5640 | 5620 | 5640 | 5620 | 10545 |
| 333 | 20250219 | 133000 | 1817530200 | 5620 | 5610 | 5620 | 5610 | 597 |
| 334 | 20250219 | 132900 | 1814181020 | 5620 | 5620 | 5620 | 5620 | 1 |
| 335 | 20250219 | 132800 | 1814175400 | 5620 | 5620 | 5620 | 5620 | 2909 |
| 336 | 20250219 | 132700 | 1797826820 | 5630 | 5630 | 5630 | 5630 | 461 |
| 337 | 20250219 | 132600 | 1795231390 | 5630 | 5620 | 5630 | 5620 | 3896 |
| 338 | 20250219 | 132500 | 1773335860 | 5630 | 5630 | 5630 | 5630 | 178 |
| 339 | 20250219 | 132400 | 1772333720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 340 | 20250219 | 132300 | 1772333720 | 5640 | 5630 | 5640 | 5630 | 102 |
| 341 | 20250219 | 132200 | 1771759450 | 5630 | 5630 | 5640 | 5630 | 682 |
| 342 | 20250219 | 132100 | 1767919770 | 5640 | 5630 | 5640 | 5630 | 186 |
| 343 | 20250219 | 132000 | 1766872580 | 5630 | 5620 | 5630 | 5620 | 2703 |
| 344 | 20250219 | 131900 | 1751656710 | 5620 | 5630 | 5630 | 5620 | 1266 |
| 345 | 20250219 | 131800 | 1744537210 | 5620 | 5640 | 5640 | 5620 | 8317 |
| 346 | 20250219 | 131700 | 1697726010 | 5640 | 5640 | 5640 | 5640 | 0 |
| 347 | 20250219 | 131600 | 1697726010 | 5640 | 5650 | 5650 | 5640 | 203 |
| 348 | 20250219 | 131500 | 1696581080 | 5650 | 5650 | 5650 | 5650 | 2 |
| 349 | 20250219 | 131400 | 1696569780 | 5650 | 5650 | 5650 | 5650 | 2 |
| 350 | 20250219 | 131300 | 1696558480 | 5650 | 5640 | 5650 | 5640 | 223 |
| 351 | 20250219 | 131200 | 1695300750 | 5650 | 5660 | 5660 | 5650 | 330 |
| 352 | 20250219 | 131100 | 1693436220 | 5660 | 5660 | 5660 | 5660 | 1 |
| 353 | 20250219 | 131000 | 1693430560 | 5650 | 5640 | 5650 | 5640 | 12247 |
| 354 | 20250219 | 130900 | 1624312670 | 5640 | 5640 | 5640 | 5630 | 6062 |
| 355 | 20250219 | 130800 | 1590183290 | 5640 | 5630 | 5640 | 5630 | 25 |
| 356 | 20250219 | 130700 | 1590042530 | 5630 | 5630 | 5630 | 5630 | 996 |
| 357 | 20250219 | 130600 | 1584435050 | 5640 | 5640 | 5640 | 5640 | 0 |
| 358 | 20250219 | 130500 | 1584435050 | 5640 | 5630 | 5640 | 5620 | 2698 |
| 359 | 20250219 | 130400 | 1569266620 | 5640 | 5640 | 5640 | 5640 | 97 |
| 360 | 20250219 | 130300 | 1568719540 | 5640 | 5640 | 5640 | 5640 | 100 |
| 361 | 20250219 | 130200 | 1568155540 | 5640 | 5630 | 5640 | 5630 | 3001 |
| 362 | 20250219 | 130100 | 1551259900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 363 | 20250219 | 130000 | 1551259900 | 5640 | 5640 | 5640 | 5630 | 616 |
| 364 | 20250219 | 125900 | 1547790740 | 5640 | 5640 | 5650 | 5630 | 2139 |
| 365 | 20250219 | 125800 | 1535728580 | 5640 | 5650 | 5650 | 5640 | 836 |
| 366 | 20250219 | 125700 | 1531008520 | 5650 | 5630 | 5650 | 5630 | 6677 |
| 367 | 20250219 | 125600 | 1493343910 | 5630 | 5620 | 5630 | 5620 | 3101 |
| 368 | 20250219 | 125500 | 1475900280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 369 | 20250219 | 125400 | 1475900280 | 5620 | 5630 | 5630 | 5620 | 421 |
| 370 | 20250219 | 125300 | 1473533250 | 5630 | 5630 | 5630 | 5630 | 1 |
| 371 | 20250219 | 125200 | 1473527620 | 5620 | 5620 | 5620 | 5620 | 2 |
| 372 | 20250219 | 125100 | 1473516380 | 5630 | 5630 | 5630 | 5620 | 102 |
| 373 | 20250219 | 125000 | 1472943120 | 5620 | 5630 | 5630 | 5620 | 183 |
| 374 | 20250219 | 124900 | 1471913950 | 5630 | 5630 | 5630 | 5630 | 3 |
| 375 | 20250219 | 124800 | 1471897060 | 5630 | 5620 | 5630 | 5620 | 118 |
| 376 | 20250219 | 124700 | 1471233590 | 5620 | 5620 | 5620 | 5620 | 213 |
| 377 | 20250219 | 124600 | 1470036530 | 5630 | 5620 | 5630 | 5620 | 188 |
| 378 | 20250219 | 124500 | 1468979940 | 5620 | 5620 | 5630 | 5620 | 1916 |
| 379 | 20250219 | 124400 | 1458212000 | 5630 | 5630 | 5630 | 5620 | 16 |
| 380 | 20250219 | 124300 | 1458121970 | 5630 | 5630 | 5630 | 5630 | 300 |
| 381 | 20250219 | 124200 | 1456432970 | 5630 | 5610 | 5630 | 5610 | 153 |
| 382 | 20250219 | 124100 | 1455574580 | 5630 | 5630 | 5630 | 5630 | 0 |
| 383 | 20250219 | 124000 | 1455574580 | 5630 | 5630 | 5630 | 5630 | 200 |
| 384 | 20250219 | 123900 | 1454448580 | 5630 | 5630 | 5630 | 5630 | 0 |
| 385 | 20250219 | 123800 | 1454448580 | 5630 | 5630 | 5630 | 5630 | 0 |
| 386 | 20250219 | 123700 | 1454448580 | 5630 | 5630 | 5630 | 5630 | 0 |
| 387 | 20250219 | 123600 | 1454448580 | 5630 | 5610 | 5630 | 5610 | 23 |
| 388 | 20250219 | 123500 | 1454319510 | 5630 | 5620 | 5630 | 5610 | 3433 |
| 389 | 20250219 | 123400 | 1435027630 | 5630 | 5620 | 5630 | 5620 | 11 |
| 390 | 20250219 | 123300 | 1434965750 | 5630 | 5630 | 5630 | 5620 | 431 |
| 391 | 20250219 | 123200 | 1432539230 | 5620 | 5630 | 5630 | 5620 | 428 |
| 392 | 20250219 | 123100 | 1430130200 | 5630 | 5640 | 5640 | 5630 | 5123 |
| 393 | 20250219 | 123000 | 1401287680 | 5630 | 5630 | 5630 | 5630 | 2047 |
| 394 | 20250219 | 122900 | 1389763070 | 5630 | 5630 | 5630 | 5630 | 300 |
| 395 | 20250219 | 122800 | 1388074070 | 5630 | 5630 | 5630 | 5630 | 0 |
| 396 | 20250219 | 122700 | 1388074070 | 5630 | 5630 | 5640 | 5630 | 966 |
| 397 | 20250219 | 122600 | 1382635460 | 5640 | 5630 | 5640 | 5630 | 104 |
| 398 | 20250219 | 122500 | 1382048920 | 5640 | 5640 | 5640 | 5640 | 81 |
| 399 | 20250219 | 122400 | 1381592080 | 5640 | 5620 | 5640 | 5620 | 5281 |
| 400 | 20250219 | 122300 | 1351871230 | 5620 | 5620 | 5620 | 5620 | 101 |
| 401 | 20250219 | 122200 | 1351303610 | 5620 | 5620 | 5620 | 5620 | 1337 |
| 402 | 20250219 | 122100 | 1343789670 | 5620 | 5600 | 5620 | 5600 | 2 |
| 403 | 20250219 | 122000 | 1343778450 | 5620 | 5620 | 5620 | 5620 | 0 |
| 404 | 20250219 | 121900 | 1343778450 | 5620 | 5620 | 5620 | 5600 | 153 |
| 405 | 20250219 | 121800 | 1342921570 | 5600 | 5620 | 5620 | 5600 | 144 |
| 406 | 20250219 | 121700 | 1342113500 | 5620 | 5620 | 5620 | 5620 | 27 |
| 407 | 20250219 | 121600 | 1341961760 | 5620 | 5590 | 5620 | 5590 | 5 |
| 408 | 20250219 | 121500 | 1341933720 | 5610 | 5620 | 5620 | 5590 | 1652 |
| 409 | 20250219 | 121400 | 1332655810 | 5620 | 5610 | 5620 | 5610 | 7 |
| 410 | 20250219 | 121300 | 1332616530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 411 | 20250219 | 121200 | 1332616530 | 5610 | 5610 | 5610 | 5610 | 71 |
| 412 | 20250219 | 121100 | 1332218220 | 5600 | 5620 | 5620 | 5600 | 582 |
| 413 | 20250219 | 121000 | 1328958780 | 5620 | 5620 | 5620 | 5620 | 1001 |
| 414 | 20250219 | 120900 | 1323333160 | 5620 | 5590 | 5620 | 5590 | 10 |
| 415 | 20250219 | 120800 | 1323277160 | 5610 | 5610 | 5610 | 5610 | 0 |
| 416 | 20250219 | 120700 | 1323277160 | 5610 | 5600 | 5610 | 5600 | 309 |
| 417 | 20250219 | 120600 | 1321546750 | 5610 | 5610 | 5620 | 5610 | 14 |
| 418 | 20250219 | 120500 | 1321468110 | 5620 | 5610 | 5620 | 5610 | 139 |
| 419 | 20250219 | 120400 | 1320688280 | 5620 | 5620 | 5620 | 5620 | 227 |
| 420 | 20250219 | 120300 | 1319412540 | 5620 | 5610 | 5620 | 5610 | 896 |
| 421 | 20250219 | 120200 | 1314385970 | 5610 | 5600 | 5610 | 5600 | 39 |
| 422 | 20250219 | 120100 | 1314167560 | 5600 | 5600 | 5600 | 5600 | 356 |
| 423 | 20250219 | 120000 | 1312173960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 424 | 20250219 | 115900 | 1312173960 | 5610 | 5610 | 5610 | 5610 | 20 |
| 425 | 20250219 | 115800 | 1312061760 | 5610 | 5610 | 5610 | 5610 | 0 |
| 426 | 20250219 | 115700 | 1312061760 | 5610 | 5610 | 5610 | 5600 | 262 |
| 427 | 20250219 | 115600 | 1310593940 | 5610 | 5610 | 5610 | 5610 | 600 |
| 428 | 20250219 | 115500 | 1307227940 | 5610 | 5600 | 5610 | 5600 | 5000 |
| 429 | 20250219 | 115400 | 1279188400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 430 | 20250219 | 115300 | 1279188400 | 5600 | 5600 | 5600 | 5600 | 2 |
| 431 | 20250219 | 115200 | 1279177200 | 5610 | 5610 | 5610 | 5610 | 1 |
| 432 | 20250219 | 115100 | 1279171590 | 5600 | 5610 | 5610 | 5600 | 3 |
| 433 | 20250219 | 115000 | 1279154770 | 5610 | 5600 | 5610 | 5600 | 5001 |
| 434 | 20250219 | 114900 | 1251149160 | 5600 | 5590 | 5600 | 5590 | 3 |
| 435 | 20250219 | 114800 | 1251132370 | 5590 | 5600 | 5600 | 5590 | 197 |
| 436 | 20250219 | 114700 | 1250029240 | 5590 | 5590 | 5590 | 5590 | 1806 |
| 437 | 20250219 | 114600 | 1239933700 | 5590 | 5590 | 5590 | 5590 | 36 |
| 438 | 20250219 | 114500 | 1239732460 | 5590 | 5590 | 5590 | 5590 | 1 |
| 439 | 20250219 | 114400 | 1239726870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 440 | 20250219 | 114300 | 1239726870 | 5590 | 5570 | 5590 | 5570 | 338 |
| 441 | 20250219 | 114200 | 1237842430 | 5570 | 5590 | 5590 | 5570 | 41 |
| 442 | 20250219 | 114100 | 1237614040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 443 | 20250219 | 114000 | 1237614040 | 5570 | 5570 | 5570 | 5570 | 39 |
| 444 | 20250219 | 113900 | 1237396810 | 5570 | 5570 | 5570 | 5570 | 1 |
| 445 | 20250219 | 113800 | 1237391240 | 5590 | 5590 | 5590 | 5570 | 180 |
| 446 | 20250219 | 113700 | 1236388600 | 5590 | 5590 | 5590 | 5590 | 0 |
| 447 | 20250219 | 113600 | 1236388600 | 5590 | 5580 | 5590 | 5580 | 1001 |
| 448 | 20250219 | 113500 | 1230803010 | 5580 | 5580 | 5580 | 5580 | 12 |
| 449 | 20250219 | 113400 | 1230736050 | 5590 | 5590 | 5590 | 5590 | 70 |
| 450 | 20250219 | 113300 | 1230344750 | 5590 | 5580 | 5590 | 5580 | 2 |
| 451 | 20250219 | 113200 | 1230333580 | 5590 | 5580 | 5590 | 5580 | 122 |
| 452 | 20250219 | 113100 | 1229652100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 453 | 20250219 | 113000 | 1229652100 | 5580 | 5580 | 5580 | 5580 | 610 |
| 454 | 20250219 | 112900 | 1226248300 | 5580 | 5580 | 5580 | 5580 | 116 |
| 455 | 20250219 | 112800 | 1225601020 | 5590 | 5590 | 5590 | 5590 | 1 |
| 456 | 20250219 | 112700 | 1225595430 | 5580 | 5580 | 5580 | 5580 | 192 |
| 457 | 20250219 | 112600 | 1224524070 | 5590 | 5580 | 5590 | 5580 | 183 |
| 458 | 20250219 | 112500 | 1223502400 | 5580 | 5580 | 5580 | 5580 | 585 |
| 459 | 20250219 | 112400 | 1220238100 | 5580 | 5580 | 5580 | 5580 | 186 |
| 460 | 20250219 | 112300 | 1219200220 | 5580 | 5580 | 5580 | 5580 | 50 |
| 461 | 20250219 | 112200 | 1218921220 | 5590 | 5580 | 5590 | 5570 | 23043 |
| 462 | 20250219 | 112100 | 1090169210 | 5590 | 5590 | 5590 | 5590 | 0 |
| 463 | 20250219 | 112000 | 1090169210 | 5590 | 5590 | 5590 | 5590 | 2 |
| 464 | 20250219 | 111900 | 1090158030 | 5580 | 5590 | 5590 | 5580 | 710 |
| 465 | 20250219 | 111800 | 1086191230 | 5600 | 5600 | 5600 | 5580 | 96 |
| 466 | 20250219 | 111700 | 1085655490 | 5580 | 5600 | 5600 | 5580 | 42 |
| 467 | 20250219 | 111600 | 1085420790 | 5600 | 5590 | 5600 | 5590 | 3 |
| 468 | 20250219 | 111500 | 1085404000 | 5590 | 5580 | 5590 | 5580 | 846 |
| 469 | 20250219 | 111400 | 1080674960 | 5600 | 5580 | 5600 | 5580 | 125 |
| 470 | 20250219 | 111300 | 1079977360 | 5600 | 5600 | 5600 | 5600 | 1 |
| 471 | 20250219 | 111200 | 1079971760 | 5580 | 5590 | 5600 | 5580 | 121 |
| 472 | 20250219 | 111100 | 1079296350 | 5590 | 5580 | 5600 | 5580 | 84 |
| 473 | 20250219 | 111000 | 1078827120 | 5600 | 5580 | 5600 | 5580 | 2 |
| 474 | 20250219 | 110900 | 1078815940 | 5600 | 5590 | 5600 | 5570 | 260 |
| 475 | 20250219 | 110800 | 1077362460 | 5590 | 5580 | 5590 | 5580 | 3000 |
| 476 | 20250219 | 110700 | 1060597820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 477 | 20250219 | 110600 | 1060597820 | 5580 | 5570 | 5580 | 5570 | 18 |
| 478 | 20250219 | 110500 | 1060497530 | 5570 | 5580 | 5580 | 5570 | 1469 |
| 479 | 20250219 | 110400 | 1052314900 | 5590 | 5590 | 5590 | 5590 | 5 |
| 480 | 20250219 | 110300 | 1052286950 | 5590 | 5590 | 5590 | 5590 | 5 |
| 481 | 20250219 | 110200 | 1052259000 | 5580 | 5580 | 5580 | 5580 | 500 |
| 482 | 20250219 | 110100 | 1049469000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 483 | 20250219 | 110000 | 1049469000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 484 | 20250219 | 105900 | 1049469000 | 5580 | 5570 | 5580 | 5570 | 62 |
| 485 | 20250219 | 105800 | 1049123650 | 5580 | 5580 | 5580 | 5580 | 0 |
| 486 | 20250219 | 105700 | 1049123650 | 5580 | 5580 | 5580 | 5580 | 2000 |
| 487 | 20250219 | 105600 | 1037963650 | 5580 | 5580 | 5580 | 5580 | 0 |
| 488 | 20250219 | 105500 | 1037963650 | 5580 | 5580 | 5580 | 5580 | 0 |
| 489 | 20250219 | 105400 | 1037963650 | 5580 | 5580 | 5580 | 5580 | 0 |
| 490 | 20250219 | 105300 | 1037963650 | 5580 | 5580 | 5580 | 5580 | 20 |
| 491 | 20250219 | 105200 | 1037852050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 492 | 20250219 | 105100 | 1037852050 | 5580 | 5570 | 5580 | 5560 | 18 |
| 493 | 20250219 | 105000 | 1037751760 | 5580 | 5570 | 5580 | 5570 | 811 |
| 494 | 20250219 | 104900 | 1033234480 | 5570 | 5570 | 5570 | 5570 | 265 |
| 495 | 20250219 | 104800 | 1031758430 | 5580 | 5560 | 5580 | 5560 | 3 |
| 496 | 20250219 | 104700 | 1031741710 | 5580 | 5580 | 5580 | 5560 | 2015 |
| 497 | 20250219 | 104600 | 1020538130 | 5580 | 5580 | 5580 | 5560 | 302 |
| 498 | 20250219 | 104500 | 1018858970 | 5560 | 5570 | 5580 | 5560 | 490 |
| 499 | 20250219 | 104400 | 1016133650 | 5580 | 5580 | 5580 | 5580 | 0 |
| 500 | 20250219 | 104300 | 1016133650 | 5580 | 5570 | 5580 | 5560 | 78 |
| 501 | 20250219 | 104200 | 1015699190 | 5570 | 5570 | 5570 | 5560 | 508 |
| 502 | 20250219 | 104100 | 1012870630 | 5560 | 5570 | 5570 | 5560 | 6 |
| 503 | 20250219 | 104000 | 1012837260 | 5570 | 5560 | 5570 | 5560 | 1216 |
| 504 | 20250219 | 103900 | 1006076200 | 5560 | 5560 | 5560 | 5550 | 285 |
| 505 | 20250219 | 103800 | 1004491630 | 5560 | 5560 | 5560 | 5560 | 263 |
| 506 | 20250219 | 103700 | 1003029350 | 5550 | 5550 | 5550 | 5550 | 602 |
| 507 | 20250219 | 103600 | 999688250 | 5560 | 5560 | 5560 | 5560 | 0 |
| 508 | 20250219 | 103500 | 999688250 | 5560 | 5560 | 5560 | 5560 | 0 |
| 509 | 20250219 | 103400 | 999688250 | 5560 | 5560 | 5560 | 5560 | 0 |
| 510 | 20250219 | 103300 | 999688250 | 5560 | 5550 | 5560 | 5550 | 71 |
| 511 | 20250219 | 103200 | 999294180 | 5550 | 5540 | 5560 | 5540 | 2404 |
| 512 | 20250219 | 103100 | 985956220 | 5560 | 5560 | 5560 | 5560 | 0 |
| 513 | 20250219 | 103000 | 985956220 | 5560 | 5540 | 5560 | 5540 | 370 |
| 514 | 20250219 | 102900 | 983906360 | 5560 | 5550 | 5560 | 5540 | 6178 |
| 515 | 20250219 | 102800 | 949618620 | 5570 | 5570 | 5570 | 5560 | 1012 |
| 516 | 20250219 | 102700 | 943991850 | 5580 | 5580 | 5580 | 5580 | 0 |
| 517 | 20250219 | 102600 | 943991850 | 5580 | 5580 | 5580 | 5570 | 8 |
| 518 | 20250219 | 102500 | 943947220 | 5550 | 5560 | 5590 | 5550 | 1737 |
| 519 | 20250219 | 102400 | 934289020 | 5560 | 5600 | 5600 | 5560 | 293 |
| 520 | 20250219 | 102300 | 932659090 | 5570 | 5560 | 5600 | 5560 | 882 |
| 521 | 20250219 | 102200 | 927735410 | 5590 | 5580 | 5590 | 5570 | 3001 |
| 522 | 20250219 | 102100 | 911019290 | 5590 | 5600 | 5600 | 5580 | 195 |
| 523 | 20250219 | 102000 | 909930350 | 5590 | 5600 | 5600 | 5590 | 81 |
| 524 | 20250219 | 101900 | 909477430 | 5610 | 5580 | 5610 | 5580 | 2014 |
| 525 | 20250219 | 101800 | 898239280 | 5610 | 5580 | 5610 | 5580 | 1467 |
| 526 | 20250219 | 101700 | 890051980 | 5580 | 5580 | 5580 | 5580 | 41 |
| 527 | 20250219 | 101600 | 889823200 | 5610 | 5580 | 5610 | 5580 | 2 |
| 528 | 20250219 | 101500 | 889812010 | 5610 | 5610 | 5610 | 5600 | 72 |
| 529 | 20250219 | 101400 | 889408590 | 5610 | 5600 | 5610 | 5600 | 895 |
| 530 | 20250219 | 101300 | 884396580 | 5600 | 5600 | 5600 | 5600 | 0 |
| 531 | 20250219 | 101200 | 884396580 | 5600 | 5590 | 5600 | 5590 | 13 |
| 532 | 20250219 | 101100 | 884323890 | 5580 | 5580 | 5580 | 5580 | 166 |
| 533 | 20250219 | 101000 | 883397610 | 5580 | 5580 | 5580 | 5580 | 1 |
| 534 | 20250219 | 100900 | 883392030 | 5600 | 5590 | 5600 | 5590 | 285 |
| 535 | 20250219 | 100800 | 881798810 | 5590 | 5590 | 5600 | 5580 | 1267 |
| 536 | 20250219 | 100700 | 874716650 | 5590 | 5590 | 5590 | 5590 | 5 |
| 537 | 20250219 | 100600 | 874688700 | 5590 | 5590 | 5590 | 5590 | 2 |
| 538 | 20250219 | 100500 | 874677520 | 5580 | 5570 | 5590 | 5570 | 36 |
| 539 | 20250219 | 100400 | 874476310 | 5580 | 5580 | 5580 | 5570 | 199 |
| 540 | 20250219 | 100300 | 873367550 | 5590 | 5560 | 5590 | 5560 | 52 |
| 541 | 20250219 | 100200 | 873076900 | 5590 | 5600 | 5600 | 5560 | 1095 |
| 542 | 20250219 | 100100 | 866986910 | 5590 | 5580 | 5600 | 5570 | 1685 |
| 543 | 20250219 | 100000 | 857600830 | 5600 | 5580 | 5600 | 5570 | 210 |
| 544 | 20250219 | 095900 | 856425030 | 5600 | 5590 | 5600 | 5590 | 340 |
| 545 | 20250219 | 095800 | 854523540 | 5600 | 5580 | 5600 | 5570 | 225 |
| 546 | 20250219 | 095700 | 853267490 | 5590 | 5590 | 5590 | 5580 | 719 |
| 547 | 20250219 | 095600 | 849253450 | 5590 | 5590 | 5600 | 5590 | 3372 |
| 548 | 20250219 | 095500 | 830403950 | 5590 | 5590 | 5600 | 5590 | 2306 |
| 549 | 20250219 | 095400 | 817494060 | 5590 | 5600 | 5610 | 5590 | 2970 |
| 550 | 20250219 | 095300 | 800861050 | 5600 | 5610 | 5620 | 5600 | 1053 |
| 551 | 20250219 | 095200 | 794943950 | 5610 | 5600 | 5620 | 5600 | 315 |
| 552 | 20250219 | 095100 | 793176800 | 5610 | 5610 | 5610 | 5610 | 12 |
| 553 | 20250219 | 095000 | 793109480 | 5590 | 5600 | 5600 | 5590 | 3360 |
| 554 | 20250219 | 094900 | 774306480 | 5600 | 5600 | 5620 | 5600 | 436 |
| 555 | 20250219 | 094800 | 771864860 | 5620 | 5600 | 5620 | 5600 | 967 |
| 556 | 20250219 | 094700 | 766444920 | 5600 | 5630 | 5640 | 5600 | 514 |
| 557 | 20250219 | 094600 | 763566090 | 5630 | 5630 | 5640 | 5610 | 2889 |
| 558 | 20250219 | 094500 | 747325230 | 5630 | 5630 | 5640 | 5630 | 2242 |
| 559 | 20250219 | 094400 | 734702750 | 5630 | 5610 | 5630 | 5610 | 103 |
| 560 | 20250219 | 094300 | 734124900 | 5630 | 5620 | 5630 | 5610 | 1312 |
| 561 | 20250219 | 094200 | 726755410 | 5630 | 5620 | 5630 | 5600 | 1633 |
| 562 | 20250219 | 094100 | 717581920 | 5630 | 5620 | 5630 | 5620 | 1000 |
| 563 | 20250219 | 094000 | 711954470 | 5620 | 5600 | 5620 | 5600 | 953 |
| 564 | 20250219 | 093900 | 706608530 | 5590 | 5590 | 5600 | 5590 | 898 |
| 565 | 20250219 | 093800 | 701588690 | 5600 | 5600 | 5600 | 5590 | 9 |
| 566 | 20250219 | 093700 | 701538300 | 5600 | 5600 | 5600 | 5600 | 108 |
| 567 | 20250219 | 093600 | 700933500 | 5610 | 5610 | 5630 | 5610 | 839 |
| 568 | 20250219 | 093500 | 696221650 | 5610 | 5600 | 5620 | 5600 | 1264 |
| 569 | 20250219 | 093400 | 689139090 | 5620 | 5620 | 5620 | 5600 | 395 |
| 570 | 20250219 | 093300 | 686924370 | 5610 | 5620 | 5620 | 5610 | 703 |
| 571 | 20250219 | 093200 | 682975530 | 5620 | 5620 | 5620 | 5590 | 1645 |
| 572 | 20250219 | 093100 | 673763580 | 5600 | 5610 | 5620 | 5600 | 1576 |
| 573 | 20250219 | 093000 | 664936380 | 5620 | 5610 | 5620 | 5610 | 4 |
| 574 | 20250219 | 092900 | 664913920 | 5620 | 5620 | 5620 | 5600 | 350 |
| 575 | 20250219 | 092800 | 662952730 | 5600 | 5610 | 5620 | 5600 | 168 |
| 576 | 20250219 | 092700 | 662011770 | 5620 | 5620 | 5630 | 5610 | 2046 |
| 577 | 20250219 | 092600 | 650493250 | 5630 | 5590 | 5630 | 5580 | 2696 |
| 578 | 20250219 | 092500 | 635426280 | 5600 | 5610 | 5620 | 5590 | 3852 |
| 579 | 20250219 | 092400 | 613850840 | 5630 | 5650 | 5650 | 5620 | 1740 |
| 580 | 20250219 | 092300 | 604071080 | 5630 | 5650 | 5650 | 5630 | 1632 |
| 581 | 20250219 | 092200 | 594866500 | 5650 | 5620 | 5650 | 5620 | 3368 |
| 582 | 20250219 | 092100 | 575876150 | 5640 | 5620 | 5640 | 5620 | 347 |
| 583 | 20250219 | 092000 | 573922910 | 5640 | 5630 | 5640 | 5620 | 1578 |
| 584 | 20250219 | 091900 | 565043850 | 5630 | 5620 | 5640 | 5620 | 9360 |
| 585 | 20250219 | 091800 | 512294000 | 5630 | 5660 | 5660 | 5610 | 9193 |
| 586 | 20250219 | 091700 | 460408020 | 5660 | 5670 | 5690 | 5640 | 12089 |
| 587 | 20250219 | 091600 | 391962970 | 5660 | 5590 | 5690 | 5570 | 46417 |
| 588 | 20250219 | 091500 | 130129690 | 5600 | 5600 | 5610 | 5580 | 2212 |
| 589 | 20250219 | 091400 | 117742660 | 5610 | 5560 | 5610 | 5560 | 6549 |
| 590 | 20250219 | 091300 | 81093380 | 5560 | 5560 | 5560 | 5550 | 748 |
| 591 | 20250219 | 091200 | 76934600 | 5560 | 5550 | 5560 | 5550 | 201 |
| 592 | 20250219 | 091100 | 75819040 | 5560 | 5570 | 5580 | 5530 | 3221 |
| 593 | 20250219 | 091000 | 57979240 | 5560 | 5550 | 5570 | 5540 | 1563 |
| 594 | 20250219 | 090900 | 49291760 | 5560 | 5550 | 5560 | 5550 | 472 |
| 595 | 20250219 | 090800 | 46671440 | 5550 | 5530 | 5550 | 5530 | 378 |
| 596 | 20250219 | 090700 | 44577060 | 5550 | 5540 | 5550 | 5530 | 2996 |
| 597 | 20250219 | 090600 | 27984920 | 5550 | 5550 | 5550 | 5550 | 507 |
| 598 | 20250219 | 090500 | 25171070 | 5540 | 5550 | 5560 | 5540 | 436 |
| 599 | 20250219 | 090400 | 22752800 | 5550 | 5540 | 5550 | 5540 | 1191 |
| 600 | 20250219 | 090300 | 16144550 | 5550 | 5540 | 5550 | 5540 | 36 |
| 601 | 20250219 | 090200 | 15945100 | 5540 | 5520 | 5540 | 5520 | 415 |
| 602 | 20250219 | 090100 | 13652140 | 5530 | 5530 | 5530 | 5510 | 245 |
| 603 | 20250219 | 090000 | 12299540 | 5530 | 5530 | 5530 | 5510 | 1721 |