31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 5760 |
| 3 | 20250218 | 191700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20250218 | 191600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20250218 | 191500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20250218 | 191400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20250218 | 191300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20250218 | 191200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20250218 | 191100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20250218 | 191000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20250218 | 190900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20250218 | 190800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20250218 | 190700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20250218 | 190600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20250218 | 190500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20250218 | 190400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20250218 | 190300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20250218 | 190200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20250218 | 190100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20250218 | 190000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20250218 | 185900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20250218 | 185800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20250218 | 185700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20250218 | 185600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20250218 | 185500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20250218 | 185400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20250218 | 185300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20250218 | 185200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20250218 | 185100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20250218 | 185000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20250218 | 184900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20250218 | 184800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 5760 |
| 33 | 20250218 | 184700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20250218 | 184600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20250218 | 184500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20250218 | 184400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20250218 | 184300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20250218 | 184200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20250218 | 184100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20250218 | 184000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20250218 | 183900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20250218 | 183800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20250218 | 183700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20250218 | 183600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20250218 | 183500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20250218 | 183400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20250218 | 183300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20250218 | 183200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20250218 | 183100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20250218 | 183000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20250218 | 182900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20250218 | 182800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20250218 | 182700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20250218 | 182600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20250218 | 182500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20250218 | 182400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20250218 | 182300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20250218 | 182200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20250218 | 182100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20250218 | 182000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20250218 | 181900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20250218 | 181800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 5760 |
| 63 | 20250218 | 181700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20250218 | 181600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20250218 | 181500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20250218 | 181400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20250218 | 181300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20250218 | 181200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20250218 | 181100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20250218 | 181000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20250218 | 180900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20250218 | 180800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20250218 | 180700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20250218 | 180600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20250218 | 180500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20250218 | 180400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20250218 | 180300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20250218 | 180200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20250218 | 180100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20250218 | 180000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20250218 | 175900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20250218 | 175800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20250218 | 175700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20250218 | 175600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20250218 | 175500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20250218 | 175400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20250218 | 175300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20250218 | 175200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20250218 | 175100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20250218 | 175000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20250218 | 174900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20250218 | 174800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 5760 |
| 93 | 20250218 | 174700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20250218 | 174600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20250218 | 174500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20250218 | 174400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20250218 | 174300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20250218 | 174200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20250218 | 174100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20250218 | 174000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20250218 | 173900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20250218 | 173800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20250218 | 173700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20250218 | 173600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20250218 | 173500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20250218 | 173400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20250218 | 173300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20250218 | 173200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20250218 | 173100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20250218 | 173000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20250218 | 172900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20250218 | 172800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20250218 | 172700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20250218 | 172600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20250218 | 172500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20250218 | 172400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20250218 | 172300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20250218 | 172200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20250218 | 172100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20250218 | 172000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20250218 | 171900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20250218 | 171800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 5760 |
| 123 | 20250218 | 171700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20250218 | 171600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20250218 | 171500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20250218 | 171400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20250218 | 171300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20250218 | 171200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20250218 | 171100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20250218 | 171000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20250218 | 170900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20250218 | 170800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20250218 | 170700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20250218 | 170600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20250218 | 170500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20250218 | 170400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20250218 | 170300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20250218 | 170200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20250218 | 170100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20250218 | 170000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20250218 | 165900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20250218 | 165800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20250218 | 165700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20250218 | 165600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20250218 | 165500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20250218 | 165400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20250218 | 165300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20250218 | 165200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20250218 | 165100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20250218 | 165000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20250218 | 164900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20250218 | 164800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 5760 |
| 153 | 20250218 | 164700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20250218 | 164600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20250218 | 164500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20250218 | 164400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20250218 | 164300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20250218 | 164200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20250218 | 164100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20250218 | 164000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20250218 | 163900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20250218 | 163800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20250218 | 163700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20250218 | 163600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20250218 | 163500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20250218 | 163400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20250218 | 163300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20250218 | 163200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20250218 | 163100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20250218 | 163000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20250218 | 162900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20250218 | 162800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20250218 | 162700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20250218 | 162600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20250218 | 162500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20250218 | 162400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20250218 | 162300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20250218 | 162200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20250218 | 162100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20250218 | 162000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20250218 | 161900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20250218 | 161800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 5760 |
| 183 | 20250218 | 161700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20250218 | 161600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20250218 | 161500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 186 | 20250218 | 161400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20250218 | 161300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20250218 | 161200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20250218 | 161100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20250218 | 161000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20250218 | 160900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20250218 | 160800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20250218 | 160700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20250218 | 160600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20250218 | 160500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20250218 | 160400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20250218 | 160300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20250218 | 160200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20250218 | 160100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20250218 | 160000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20250218 | 155900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20250218 | 155800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20250218 | 155700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20250218 | 155600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 205 | 20250218 | 155500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 206 | 20250218 | 155400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 207 | 20250218 | 155300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 208 | 20250218 | 155200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 209 | 20250218 | 155100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 210 | 20250218 | 155000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 211 | 20250218 | 154900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 212 | 20250218 | 154800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 5760 |
| 213 | 20250218 | 154700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 214 | 20250218 | 154600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 215 | 20250218 | 154500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 216 | 20250218 | 154400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 217 | 20250218 | 154300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 218 | 20250218 | 154200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 219 | 20250218 | 154100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 220 | 20250218 | 154000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 221 | 20250218 | 153900 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 222 | 20250218 | 153800 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 223 | 20250218 | 153700 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 224 | 20250218 | 153600 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 225 | 20250218 | 153500 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 226 | 20250218 | 153400 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 227 | 20250218 | 153300 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 228 | 20250218 | 153200 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 229 | 20250218 | 153100 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 230 | 20250218 | 153000 | 3539040250 | 6790 | 6790 | 6790 | 6790 | 5760 |
| 231 | 20250218 | 152900 | 3499929850 | 6750 | 6750 | 6750 | 6750 | 0 |
| 232 | 20250218 | 152800 | 3499929850 | 6750 | 6750 | 6750 | 6750 | 0 |
| 233 | 20250218 | 152700 | 3499929850 | 6750 | 6750 | 6750 | 6750 | 0 |
| 234 | 20250218 | 152600 | 3499929850 | 6750 | 6750 | 6750 | 6750 | 0 |
| 235 | 20250218 | 152500 | 3499929850 | 6750 | 6750 | 6750 | 6750 | 0 |
| 236 | 20250218 | 152400 | 3499929850 | 6750 | 6750 | 6750 | 6750 | 0 |
| 237 | 20250218 | 152300 | 3499929850 | 6750 | 6750 | 6750 | 6750 | 0 |
| 238 | 20250218 | 152200 | 3499929850 | 6750 | 6750 | 6750 | 6750 | 0 |
| 239 | 20250218 | 152100 | 3499929850 | 6750 | 6750 | 6750 | 6750 | 0 |
| 240 | 20250218 | 152000 | 3499929850 | 6750 | 6750 | 6750 | 6750 | 0 |
| 241 | 20250218 | 151900 | 3499929850 | 6750 | 6790 | 6790 | 6750 | 3973 |
| 242 | 20250218 | 151800 | 3473083010 | 6790 | 6800 | 6800 | 6740 | 6679 |
| 243 | 20250218 | 151700 | 3427676920 | 6800 | 6790 | 6830 | 6740 | 4697 |
| 244 | 20250218 | 151600 | 3395773910 | 6790 | 6810 | 6810 | 6750 | 4388 |
| 245 | 20250218 | 151500 | 3366019740 | 6820 | 6830 | 6830 | 6800 | 1132 |
| 246 | 20250218 | 151400 | 3358309330 | 6830 | 6820 | 6840 | 6820 | 1487 |
| 247 | 20250218 | 151300 | 3348155320 | 6830 | 6790 | 6830 | 6750 | 4036 |
| 248 | 20250218 | 151200 | 3320701500 | 6760 | 6780 | 6800 | 6760 | 818 |
| 249 | 20250218 | 151100 | 3315150340 | 6800 | 6790 | 6800 | 6770 | 461 |
| 250 | 20250218 | 151000 | 3312021350 | 6800 | 6800 | 6800 | 6770 | 235 |
| 251 | 20250218 | 150900 | 3310427640 | 6800 | 6770 | 6800 | 6760 | 1752 |
| 252 | 20250218 | 150800 | 3298544690 | 6800 | 6790 | 6800 | 6770 | 692 |
| 253 | 20250218 | 150700 | 3293855380 | 6790 | 6790 | 6790 | 6770 | 698 |
| 254 | 20250218 | 150600 | 3289121000 | 6790 | 6790 | 6790 | 6760 | 279 |
| 255 | 20250218 | 150500 | 3287229930 | 6800 | 6770 | 6800 | 6760 | 1888 |
| 256 | 20250218 | 150400 | 3274457310 | 6770 | 6770 | 6770 | 6770 | 256 |
| 257 | 20250218 | 150300 | 3272724190 | 6770 | 6770 | 6770 | 6770 | 100 |
| 258 | 20250218 | 150200 | 3272047190 | 6770 | 6800 | 6800 | 6770 | 624 |
| 259 | 20250218 | 150100 | 3267819220 | 6800 | 6800 | 6800 | 6800 | 100 |
| 260 | 20250218 | 150000 | 3267139220 | 6800 | 6800 | 6800 | 6760 | 810 |
| 261 | 20250218 | 145900 | 3261648730 | 6770 | 6790 | 6800 | 6770 | 3815 |
| 262 | 20250218 | 145800 | 3235740210 | 6790 | 6770 | 6790 | 6770 | 121 |
| 263 | 20250218 | 145700 | 3234919100 | 6790 | 6770 | 6790 | 6770 | 258 |
| 264 | 20250218 | 145600 | 3233169360 | 6760 | 6760 | 6760 | 6760 | 272 |
| 265 | 20250218 | 145500 | 3231330640 | 6790 | 6790 | 6790 | 6780 | 1169 |
| 266 | 20250218 | 145400 | 3223398340 | 6790 | 6780 | 6790 | 6750 | 861 |
| 267 | 20250218 | 145300 | 3217573360 | 6780 | 6760 | 6790 | 6760 | 2077 |
| 268 | 20250218 | 145200 | 3203503670 | 6770 | 6770 | 6770 | 6770 | 860 |
| 269 | 20250218 | 145100 | 3197681470 | 6780 | 6790 | 6790 | 6780 | 305 |
| 270 | 20250218 | 145000 | 3195610720 | 6790 | 6790 | 6790 | 6770 | 324 |
| 271 | 20250218 | 144900 | 3193415400 | 6770 | 6790 | 6790 | 6760 | 916 |
| 272 | 20250218 | 144800 | 3187206380 | 6790 | 6750 | 6810 | 6750 | 1658 |
| 273 | 20250218 | 144700 | 3175952260 | 6790 | 6790 | 6790 | 6790 | 1 |
| 274 | 20250218 | 144600 | 3175945470 | 6770 | 6800 | 6800 | 6740 | 4904 |
| 275 | 20250218 | 144500 | 3142828740 | 6800 | 6830 | 6840 | 6800 | 437 |
| 276 | 20250218 | 144400 | 3139843430 | 6830 | 6820 | 6840 | 6790 | 1015 |
| 277 | 20250218 | 144300 | 3132917190 | 6820 | 6770 | 6820 | 6770 | 1820 |
| 278 | 20250218 | 144200 | 3120579490 | 6770 | 6730 | 6770 | 6730 | 671 |
| 279 | 20250218 | 144100 | 3116051460 | 6770 | 6760 | 6770 | 6760 | 353 |
| 280 | 20250218 | 144000 | 3113665070 | 6760 | 6760 | 6760 | 6760 | 23 |
| 281 | 20250218 | 143900 | 3113509590 | 6770 | 6740 | 6770 | 6720 | 1414 |
| 282 | 20250218 | 143800 | 3103966380 | 6700 | 6730 | 6750 | 6700 | 3578 |
| 283 | 20250218 | 143700 | 3079966770 | 6710 | 6720 | 6720 | 6710 | 4000 |
| 284 | 20250218 | 143600 | 3053087030 | 6720 | 6730 | 6730 | 6720 | 15 |
| 285 | 20250218 | 143500 | 3052986130 | 6720 | 6750 | 6750 | 6720 | 427 |
| 286 | 20250218 | 143400 | 3050107690 | 6720 | 6720 | 6740 | 6720 | 2025 |
| 287 | 20250218 | 143300 | 3036479670 | 6730 | 6730 | 6730 | 6720 | 203 |
| 288 | 20250218 | 143200 | 3035115170 | 6720 | 6720 | 6720 | 6720 | 284 |
| 289 | 20250218 | 143100 | 3033206690 | 6720 | 6760 | 6760 | 6720 | 1095 |
| 290 | 20250218 | 143000 | 3025828420 | 6750 | 6770 | 6770 | 6750 | 1691 |
| 291 | 20250218 | 142900 | 3014400350 | 6780 | 6790 | 6800 | 6780 | 2970 |
| 292 | 20250218 | 142800 | 2994241030 | 6790 | 6800 | 6800 | 6790 | 946 |
| 293 | 20250218 | 142700 | 2987808260 | 6800 | 6790 | 6800 | 6790 | 724 |
| 294 | 20250218 | 142600 | 2982885460 | 6810 | 6830 | 6830 | 6790 | 1615 |
| 295 | 20250218 | 142500 | 2971909340 | 6840 | 6840 | 6840 | 6800 | 1818 |
| 296 | 20250218 | 142400 | 2959538700 | 6840 | 6810 | 6840 | 6800 | 1123 |
| 297 | 20250218 | 142300 | 2951885330 | 6810 | 6810 | 6810 | 6810 | 129 |
| 298 | 20250218 | 142200 | 2951006840 | 6810 | 6810 | 6810 | 6810 | 1039 |
| 299 | 20250218 | 142100 | 2943931250 | 6810 | 6810 | 6810 | 6810 | 103 |
| 300 | 20250218 | 142000 | 2943229820 | 6800 | 6810 | 6810 | 6800 | 280 |
| 301 | 20250218 | 141900 | 2941325720 | 6810 | 6820 | 6820 | 6810 | 62 |
| 302 | 20250218 | 141800 | 2940902900 | 6810 | 6810 | 6810 | 6810 | 1018 |
| 303 | 20250218 | 141700 | 2933970320 | 6820 | 6790 | 6820 | 6790 | 702 |
| 304 | 20250218 | 141600 | 2929200020 | 6800 | 6810 | 6810 | 6800 | 2240 |
| 305 | 20250218 | 141500 | 2913964710 | 6810 | 6820 | 6820 | 6810 | 404 |
| 306 | 20250218 | 141400 | 2911210540 | 6840 | 6840 | 6840 | 6840 | 20 |
| 307 | 20250218 | 141300 | 2911073740 | 6810 | 6820 | 6860 | 6810 | 849 |
| 308 | 20250218 | 141200 | 2905282140 | 6820 | 6900 | 6900 | 6820 | 588 |
| 309 | 20250218 | 141100 | 2901249660 | 6890 | 6860 | 6890 | 6860 | 5223 |
| 310 | 20250218 | 141000 | 2865319220 | 6860 | 6870 | 6880 | 6860 | 425 |
| 311 | 20250218 | 140900 | 2862400600 | 6880 | 6910 | 6920 | 6880 | 1065 |
| 312 | 20250218 | 140800 | 2855056710 | 6910 | 6910 | 6910 | 6910 | 44 |
| 313 | 20250218 | 140700 | 2854752670 | 6910 | 6900 | 6910 | 6890 | 1344 |
| 314 | 20250218 | 140600 | 2845483140 | 6900 | 6920 | 6920 | 6900 | 3012 |
| 315 | 20250218 | 140500 | 2824691920 | 6920 | 6930 | 6950 | 6920 | 3697 |
| 316 | 20250218 | 140400 | 2799065660 | 6930 | 6910 | 6930 | 6910 | 1083 |
| 317 | 20250218 | 140300 | 2791569290 | 6930 | 6920 | 6930 | 6910 | 2227 |
| 318 | 20250218 | 140200 | 2776168490 | 6940 | 6910 | 6940 | 6850 | 3900 |
| 319 | 20250218 | 140100 | 2749190610 | 6910 | 6840 | 6910 | 6830 | 6923 |
| 320 | 20250218 | 140000 | 2701592920 | 6840 | 6820 | 6840 | 6820 | 2638 |
| 321 | 20250218 | 135900 | 2683585490 | 6780 | 6840 | 6840 | 6780 | 758 |
| 322 | 20250218 | 135800 | 2678418380 | 6830 | 6820 | 6830 | 6820 | 1658 |
| 323 | 20250218 | 135700 | 2667106690 | 6760 | 6760 | 6810 | 6760 | 6656 |
| 324 | 20250218 | 135600 | 2621896240 | 6760 | 6750 | 6760 | 6750 | 119 |
| 325 | 20250218 | 135500 | 2621092980 | 6740 | 6750 | 6750 | 6740 | 299 |
| 326 | 20250218 | 135400 | 2619075830 | 6750 | 6750 | 6750 | 6750 | 430 |
| 327 | 20250218 | 135300 | 2616173330 | 6740 | 6730 | 6740 | 6730 | 123 |
| 328 | 20250218 | 135200 | 2615345410 | 6740 | 6750 | 6750 | 6730 | 1201 |
| 329 | 20250218 | 135100 | 2607254300 | 6750 | 6750 | 6750 | 6750 | 0 |
| 330 | 20250218 | 135000 | 2607254300 | 6750 | 6760 | 6760 | 6750 | 259 |
| 331 | 20250218 | 134900 | 2605505350 | 6750 | 6750 | 6750 | 6750 | 2400 |
| 332 | 20250218 | 134800 | 2589305350 | 6780 | 6780 | 6780 | 6740 | 469 |
| 333 | 20250218 | 134700 | 2586136170 | 6740 | 6740 | 6780 | 6740 | 275 |
| 334 | 20250218 | 134600 | 2584279770 | 6740 | 6770 | 6770 | 6740 | 485 |
| 335 | 20250218 | 134500 | 2581007620 | 6770 | 6750 | 6780 | 6750 | 46 |
| 336 | 20250218 | 134400 | 2580697040 | 6750 | 6750 | 6750 | 6750 | 241 |
| 337 | 20250218 | 134300 | 2579070290 | 6750 | 6780 | 6790 | 6750 | 120 |
| 338 | 20250218 | 134200 | 2578259830 | 6790 | 6790 | 6790 | 6790 | 134 |
| 339 | 20250218 | 134100 | 2577349970 | 6790 | 6750 | 6790 | 6750 | 555 |
| 340 | 20250218 | 134000 | 2573595720 | 6790 | 6770 | 6790 | 6770 | 378 |
| 341 | 20250218 | 133900 | 2571035110 | 6770 | 6770 | 6770 | 6770 | 60 |
| 342 | 20250218 | 133800 | 2570628910 | 6770 | 6770 | 6770 | 6740 | 6014 |
| 343 | 20250218 | 133700 | 2530074620 | 6750 | 6800 | 6800 | 6740 | 2227 |
| 344 | 20250218 | 133600 | 2515000790 | 6800 | 6800 | 6800 | 6800 | 14 |
| 345 | 20250218 | 133500 | 2514905590 | 6800 | 6760 | 6800 | 6760 | 794 |
| 346 | 20250218 | 133400 | 2509520970 | 6760 | 6800 | 6800 | 6760 | 1086 |
| 347 | 20250218 | 133300 | 2502153730 | 6810 | 6810 | 6810 | 6810 | 187 |
| 348 | 20250218 | 133200 | 2500880260 | 6810 | 6800 | 6810 | 6800 | 568 |
| 349 | 20250218 | 133100 | 2497017610 | 6760 | 6760 | 6760 | 6760 | 10 |
| 350 | 20250218 | 133000 | 2496950010 | 6750 | 6800 | 6810 | 6740 | 4952 |
| 351 | 20250218 | 132900 | 2463414290 | 6840 | 6790 | 6840 | 6790 | 1121 |
| 352 | 20250218 | 132800 | 2455772700 | 6830 | 6830 | 6830 | 6820 | 112 |
| 353 | 20250218 | 132700 | 2455007840 | 6830 | 6820 | 6830 | 6790 | 663 |
| 354 | 20250218 | 132600 | 2450483290 | 6820 | 6780 | 6830 | 6780 | 1437 |
| 355 | 20250218 | 132500 | 2440673120 | 6780 | 6820 | 6820 | 6780 | 380 |
| 356 | 20250218 | 132400 | 2438087520 | 6830 | 6810 | 6830 | 6810 | 381 |
| 357 | 20250218 | 132300 | 2435488800 | 6810 | 6790 | 6810 | 6780 | 1067 |
| 358 | 20250218 | 132200 | 2428234700 | 6780 | 6780 | 6780 | 6780 | 75 |
| 359 | 20250218 | 132100 | 2427726200 | 6780 | 6750 | 6780 | 6740 | 109 |
| 360 | 20250218 | 132000 | 2426990530 | 6750 | 6750 | 6750 | 6750 | 84 |
| 361 | 20250218 | 131900 | 2426423530 | 6750 | 6770 | 6770 | 6750 | 845 |
| 362 | 20250218 | 131800 | 2420716770 | 6770 | 6780 | 6780 | 6770 | 403 |
| 363 | 20250218 | 131700 | 2417987320 | 6790 | 6760 | 6800 | 6750 | 1444 |
| 364 | 20250218 | 131600 | 2408207280 | 6810 | 6810 | 6810 | 6770 | 289 |
| 365 | 20250218 | 131500 | 2406250270 | 6800 | 6780 | 6800 | 6750 | 2384 |
| 366 | 20250218 | 131400 | 2390098850 | 6750 | 6780 | 6780 | 6740 | 964 |
| 367 | 20250218 | 131300 | 2383564930 | 6780 | 6780 | 6780 | 6780 | 160 |
| 368 | 20250218 | 131200 | 2382480130 | 6780 | 6740 | 6780 | 6740 | 289 |
| 369 | 20250218 | 131100 | 2380530950 | 6740 | 6750 | 6750 | 6740 | 1077 |
| 370 | 20250218 | 131000 | 2373270440 | 6750 | 6760 | 6780 | 6750 | 211 |
| 371 | 20250218 | 130900 | 2371844660 | 6740 | 6740 | 6790 | 6740 | 316 |
| 372 | 20250218 | 130800 | 2369714120 | 6740 | 6790 | 6790 | 6740 | 381 |
| 373 | 20250218 | 130700 | 2367145840 | 6760 | 6800 | 6800 | 6760 | 1881 |
| 374 | 20250218 | 130600 | 2354381130 | 6800 | 6800 | 6800 | 6800 | 24 |
| 375 | 20250218 | 130500 | 2354217930 | 6800 | 6820 | 6820 | 6800 | 2003 |
| 376 | 20250218 | 130400 | 2340587530 | 6820 | 6810 | 6820 | 6810 | 1012 |
| 377 | 20250218 | 130300 | 2333695690 | 6800 | 6800 | 6800 | 6800 | 210 |
| 378 | 20250218 | 130200 | 2332267690 | 6780 | 6780 | 6780 | 6780 | 400 |
| 379 | 20250218 | 130100 | 2329555690 | 6810 | 6760 | 6820 | 6760 | 2177 |
| 380 | 20250218 | 130000 | 2314766170 | 6780 | 6770 | 6780 | 6760 | 1315 |
| 381 | 20250218 | 125900 | 2305855750 | 6770 | 6770 | 6770 | 6770 | 23 |
| 382 | 20250218 | 125800 | 2305700040 | 6770 | 6770 | 6800 | 6770 | 692 |
| 383 | 20250218 | 125700 | 2301013670 | 6800 | 6800 | 6800 | 6800 | 1 |
| 384 | 20250218 | 125600 | 2301006870 | 6790 | 6780 | 6790 | 6770 | 493 |
| 385 | 20250218 | 125500 | 2297664810 | 6780 | 6780 | 6780 | 6780 | 618 |
| 386 | 20250218 | 125400 | 2293474770 | 6780 | 6780 | 6790 | 6780 | 678 |
| 387 | 20250218 | 125300 | 2288877810 | 6780 | 6790 | 6790 | 6780 | 365 |
| 388 | 20250218 | 125200 | 2286402900 | 6790 | 6800 | 6810 | 6760 | 469 |
| 389 | 20250218 | 125100 | 2283213440 | 6820 | 6800 | 6820 | 6780 | 1187 |
| 390 | 20250218 | 125000 | 2275149760 | 6800 | 6730 | 6800 | 6730 | 4033 |
| 391 | 20250218 | 124900 | 2247881210 | 6730 | 6710 | 6740 | 6710 | 2856 |
| 392 | 20250218 | 124800 | 2228670380 | 6710 | 6700 | 6710 | 6700 | 446 |
| 393 | 20250218 | 124700 | 2225680510 | 6700 | 6700 | 6710 | 6680 | 2206 |
| 394 | 20250218 | 124600 | 2210889570 | 6700 | 6690 | 6700 | 6690 | 2148 |
| 395 | 20250218 | 124500 | 2196509660 | 6690 | 6680 | 6690 | 6680 | 953 |
| 396 | 20250218 | 124400 | 2190143590 | 6680 | 6660 | 6680 | 6660 | 1081 |
| 397 | 20250218 | 124300 | 2182935910 | 6670 | 6670 | 6670 | 6670 | 200 |
| 398 | 20250218 | 124200 | 2181601910 | 6670 | 6650 | 6670 | 6650 | 103 |
| 399 | 20250218 | 124100 | 2180916920 | 6650 | 6650 | 6650 | 6640 | 298 |
| 400 | 20250218 | 124000 | 2178937670 | 6650 | 6640 | 6650 | 6640 | 472 |
| 401 | 20250218 | 123900 | 2175803580 | 6640 | 6640 | 6640 | 6640 | 10 |
| 402 | 20250218 | 123800 | 2175737180 | 6640 | 6640 | 6640 | 6640 | 31 |
| 403 | 20250218 | 123700 | 2175531340 | 6640 | 6630 | 6640 | 6630 | 3 |
| 404 | 20250218 | 123600 | 2175511430 | 6630 | 6650 | 6650 | 6630 | 873 |
| 405 | 20250218 | 123500 | 2169715660 | 6640 | 6640 | 6640 | 6640 | 31 |
| 406 | 20250218 | 123400 | 2169509820 | 6640 | 6640 | 6640 | 6640 | 0 |
| 407 | 20250218 | 123300 | 2169509820 | 6640 | 6650 | 6650 | 6640 | 290 |
| 408 | 20250218 | 123200 | 2167584200 | 6650 | 6650 | 6650 | 6650 | 442 |
| 409 | 20250218 | 123100 | 2164644900 | 6640 | 6640 | 6640 | 6640 | 0 |
| 410 | 20250218 | 123000 | 2164644900 | 6640 | 6640 | 6640 | 6640 | 84 |
| 411 | 20250218 | 122900 | 2164087140 | 6640 | 6640 | 6640 | 6640 | 306 |
| 412 | 20250218 | 122800 | 2162055300 | 6650 | 6650 | 6650 | 6640 | 747 |
| 413 | 20250218 | 122700 | 2157087760 | 6650 | 6650 | 6650 | 6650 | 1 |
| 414 | 20250218 | 122600 | 2157081110 | 6640 | 6650 | 6650 | 6640 | 283 |
| 415 | 20250218 | 122500 | 2155201970 | 6640 | 6630 | 6640 | 6630 | 1339 |
| 416 | 20250218 | 122400 | 2146312400 | 6630 | 6630 | 6630 | 6630 | 5 |
| 417 | 20250218 | 122300 | 2146279250 | 6620 | 6620 | 6620 | 6610 | 301 |
| 418 | 20250218 | 122200 | 2144287130 | 6620 | 6620 | 6620 | 6610 | 1924 |
| 419 | 20250218 | 122100 | 2131552760 | 6620 | 6620 | 6620 | 6620 | 199 |
| 420 | 20250218 | 122000 | 2130235380 | 6620 | 6620 | 6620 | 6620 | 2 |
| 421 | 20250218 | 121900 | 2130222140 | 6610 | 6610 | 6610 | 6610 | 286 |
| 422 | 20250218 | 121800 | 2128331680 | 6620 | 6620 | 6620 | 6620 | 2106 |
| 423 | 20250218 | 121700 | 2114389960 | 6620 | 6620 | 6620 | 6620 | 1503 |
| 424 | 20250218 | 121600 | 2104440100 | 6620 | 6630 | 6630 | 6620 | 8 |
| 425 | 20250218 | 121500 | 2104387070 | 6630 | 6630 | 6640 | 6630 | 448 |
| 426 | 20250218 | 121400 | 2101416820 | 6630 | 6640 | 6640 | 6630 | 3 |
| 427 | 20250218 | 121300 | 2101396920 | 6630 | 6630 | 6630 | 6630 | 584 |
| 428 | 20250218 | 121200 | 2097525000 | 6630 | 6630 | 6630 | 6630 | 1 |
| 429 | 20250218 | 121100 | 2097518370 | 6610 | 6630 | 6630 | 6610 | 324 |
| 430 | 20250218 | 121000 | 2095376010 | 6610 | 6630 | 6630 | 6610 | 1619 |
| 431 | 20250218 | 120900 | 2084672420 | 6630 | 6630 | 6630 | 6630 | 234 |
| 432 | 20250218 | 120800 | 2083121000 | 6610 | 6620 | 6640 | 6610 | 2868 |
| 433 | 20250218 | 120700 | 2064137320 | 6610 | 6610 | 6610 | 6610 | 29 |
| 434 | 20250218 | 120600 | 2063945630 | 6620 | 6610 | 6620 | 6610 | 455 |
| 435 | 20250218 | 120500 | 2060937960 | 6600 | 6600 | 6600 | 6600 | 0 |
| 436 | 20250218 | 120400 | 2060937960 | 6600 | 6600 | 6600 | 6600 | 286 |
| 437 | 20250218 | 120300 | 2059050360 | 6600 | 6600 | 6600 | 6600 | 379 |
| 438 | 20250218 | 120200 | 2056548960 | 6600 | 6600 | 6600 | 6600 | 95 |
| 439 | 20250218 | 120100 | 2055921960 | 6600 | 6610 | 6610 | 6600 | 85 |
| 440 | 20250218 | 120000 | 2055360930 | 6610 | 6610 | 6610 | 6610 | 0 |
| 441 | 20250218 | 115900 | 2055360930 | 6610 | 6610 | 6610 | 6610 | 0 |
| 442 | 20250218 | 115800 | 2055360930 | 6610 | 6610 | 6610 | 6610 | 1 |
| 443 | 20250218 | 115700 | 2055354320 | 6600 | 6600 | 6600 | 6600 | 385 |
| 444 | 20250218 | 115600 | 2052813320 | 6610 | 6610 | 6610 | 6610 | 432 |
| 445 | 20250218 | 115500 | 2049957800 | 6590 | 6600 | 6600 | 6590 | 572 |
| 446 | 20250218 | 115400 | 2046183680 | 6580 | 6580 | 6580 | 6580 | 339 |
| 447 | 20250218 | 115300 | 2043953060 | 6600 | 6600 | 6600 | 6600 | 2 |
| 448 | 20250218 | 115200 | 2043939860 | 6580 | 6600 | 6600 | 6580 | 2157 |
| 449 | 20250218 | 115100 | 2029733720 | 6600 | 6600 | 6600 | 6600 | 7 |
| 450 | 20250218 | 115000 | 2029687520 | 6590 | 6590 | 6590 | 6590 | 289 |
| 451 | 20250218 | 114900 | 2027783010 | 6600 | 6600 | 6600 | 6600 | 104 |
| 452 | 20250218 | 114800 | 2027096610 | 6600 | 6600 | 6600 | 6590 | 906 |
| 453 | 20250218 | 114700 | 2021118010 | 6590 | 6590 | 6590 | 6590 | 0 |
| 454 | 20250218 | 114600 | 2021118010 | 6590 | 6600 | 6600 | 6590 | 856 |
| 455 | 20250218 | 114500 | 2015476390 | 6600 | 6600 | 6600 | 6600 | 156 |
| 456 | 20250218 | 114400 | 2014446790 | 6610 | 6600 | 6610 | 6600 | 139 |
| 457 | 20250218 | 114300 | 2013529380 | 6600 | 6610 | 6610 | 6600 | 1258 |
| 458 | 20250218 | 114200 | 2005226190 | 6610 | 6590 | 6610 | 6590 | 494 |
| 459 | 20250218 | 114100 | 2001967880 | 6600 | 6590 | 6600 | 6590 | 416 |
| 460 | 20250218 | 114000 | 1999223570 | 6600 | 6600 | 6600 | 6590 | 124 |
| 461 | 20250218 | 113900 | 1998406170 | 6590 | 6590 | 6600 | 6590 | 452 |
| 462 | 20250218 | 113800 | 1995427480 | 6590 | 6600 | 6600 | 6590 | 46 |
| 463 | 20250218 | 113700 | 1995124100 | 6600 | 6600 | 6600 | 6600 | 409 |
| 464 | 20250218 | 113600 | 1992424700 | 6610 | 6610 | 6610 | 6610 | 334 |
| 465 | 20250218 | 113500 | 1990216960 | 6610 | 6610 | 6630 | 6600 | 705 |
| 466 | 20250218 | 113400 | 1985554770 | 6620 | 6610 | 6620 | 6610 | 180 |
| 467 | 20250218 | 113300 | 1984364960 | 6620 | 6610 | 6620 | 6600 | 1294 |
| 468 | 20250218 | 113200 | 1975822600 | 6610 | 6610 | 6610 | 6610 | 58 |
| 469 | 20250218 | 113100 | 1975439220 | 6630 | 6620 | 6630 | 6620 | 64 |
| 470 | 20250218 | 113000 | 1975015470 | 6600 | 6620 | 6620 | 6600 | 118 |
| 471 | 20250218 | 112900 | 1974234690 | 6620 | 6600 | 6620 | 6600 | 686 |
| 472 | 20250218 | 112800 | 1969701010 | 6620 | 6620 | 6620 | 6620 | 10 |
| 473 | 20250218 | 112700 | 1969634810 | 6600 | 6620 | 6620 | 6600 | 838 |
| 474 | 20250218 | 112600 | 1964102680 | 6600 | 6610 | 6610 | 6600 | 171 |
| 475 | 20250218 | 112500 | 1962973260 | 6610 | 6620 | 6620 | 6610 | 293 |
| 476 | 20250218 | 112400 | 1961036430 | 6620 | 6620 | 6620 | 6620 | 81 |
| 477 | 20250218 | 112300 | 1960500210 | 6620 | 6620 | 6630 | 6600 | 553 |
| 478 | 20250218 | 112200 | 1956836630 | 6620 | 6610 | 6620 | 6600 | 4054 |
| 479 | 20250218 | 112100 | 1930076990 | 6610 | 6610 | 6610 | 6610 | 281 |
| 480 | 20250218 | 112000 | 1928219580 | 6610 | 6610 | 6610 | 6610 | 100 |
| 481 | 20250218 | 111900 | 1927558580 | 6610 | 6620 | 6620 | 6610 | 500 |
| 482 | 20250218 | 111800 | 1924251590 | 6620 | 6620 | 6630 | 6620 | 255 |
| 483 | 20250218 | 111700 | 1922563480 | 6620 | 6620 | 6620 | 6620 | 20 |
| 484 | 20250218 | 111600 | 1922431080 | 6630 | 6630 | 6630 | 6630 | 330 |
| 485 | 20250218 | 111500 | 1920243180 | 6620 | 6620 | 6620 | 6620 | 139 |
| 486 | 20250218 | 111400 | 1919323000 | 6620 | 6610 | 6620 | 6610 | 352 |
| 487 | 20250218 | 111300 | 1916992790 | 6610 | 6620 | 6620 | 6610 | 272 |
| 488 | 20250218 | 111200 | 1915192160 | 6620 | 6620 | 6620 | 6620 | 1 |
| 489 | 20250218 | 111100 | 1915185540 | 6610 | 6610 | 6610 | 6610 | 456 |
| 490 | 20250218 | 111000 | 1912171380 | 6610 | 6610 | 6610 | 6610 | 163 |
| 491 | 20250218 | 110900 | 1911093950 | 6610 | 6620 | 6620 | 6610 | 19 |
| 492 | 20250218 | 110800 | 1910968180 | 6620 | 6620 | 6620 | 6610 | 463 |
| 493 | 20250218 | 110700 | 1907906630 | 6610 | 6610 | 6610 | 6610 | 279 |
| 494 | 20250218 | 110600 | 1906062440 | 6610 | 6610 | 6610 | 6610 | 0 |
| 495 | 20250218 | 110500 | 1906062440 | 6610 | 6600 | 6620 | 6600 | 335 |
| 496 | 20250218 | 110400 | 1903849010 | 6610 | 6600 | 6610 | 6600 | 55 |
| 497 | 20250218 | 110300 | 1903485980 | 6610 | 6610 | 6610 | 6610 | 745 |
| 498 | 20250218 | 110200 | 1898561530 | 6610 | 6620 | 6620 | 6600 | 1654 |
| 499 | 20250218 | 110100 | 1887632990 | 6620 | 6620 | 6620 | 6620 | 199 |
| 500 | 20250218 | 110000 | 1886315610 | 6620 | 6620 | 6620 | 6620 | 267 |
| 501 | 20250218 | 105900 | 1884548070 | 6620 | 6620 | 6620 | 6620 | 156 |
| 502 | 20250218 | 105800 | 1883515350 | 6610 | 6640 | 6650 | 6610 | 354 |
| 503 | 20250218 | 105700 | 1881165520 | 6640 | 6630 | 6640 | 6630 | 2001 |
| 504 | 20250218 | 105600 | 1867880000 | 6600 | 6630 | 6630 | 6600 | 306 |
| 505 | 20250218 | 105500 | 1865858420 | 6600 | 6600 | 6600 | 6600 | 0 |
| 506 | 20250218 | 105400 | 1865858420 | 6600 | 6620 | 6620 | 6600 | 2738 |
| 507 | 20250218 | 105300 | 1847770890 | 6620 | 6620 | 6620 | 6610 | 437 |
| 508 | 20250218 | 105200 | 1844880640 | 6610 | 6610 | 6610 | 6610 | 541 |
| 509 | 20250218 | 105100 | 1841304630 | 6610 | 6610 | 6610 | 6610 | 298 |
| 510 | 20250218 | 105000 | 1839334850 | 6610 | 6630 | 6630 | 6610 | 692 |
| 511 | 20250218 | 104900 | 1834754380 | 6620 | 6630 | 6640 | 6620 | 1369 |
| 512 | 20250218 | 104800 | 1825677140 | 6620 | 6620 | 6620 | 6620 | 184 |
| 513 | 20250218 | 104700 | 1824459060 | 6620 | 6620 | 6620 | 6620 | 208 |
| 514 | 20250218 | 104600 | 1823082100 | 6610 | 6620 | 6620 | 6610 | 329 |
| 515 | 20250218 | 104500 | 1820906910 | 6620 | 6620 | 6620 | 6620 | 179 |
| 516 | 20250218 | 104400 | 1819721930 | 6620 | 6610 | 6620 | 6610 | 915 |
| 517 | 20250218 | 104300 | 1813664640 | 6600 | 6600 | 6600 | 6600 | 400 |
| 518 | 20250218 | 104200 | 1811024640 | 6610 | 6580 | 6610 | 6580 | 411 |
| 519 | 20250218 | 104100 | 1808315580 | 6620 | 6620 | 6620 | 6580 | 549 |
| 520 | 20250218 | 104000 | 1804696530 | 6620 | 6600 | 6620 | 6580 | 3889 |
| 521 | 20250218 | 103900 | 1779080870 | 6590 | 6620 | 6630 | 6590 | 3604 |
| 522 | 20250218 | 103800 | 1755300160 | 6600 | 6610 | 6610 | 6600 | 826 |
| 523 | 20250218 | 103700 | 1749843020 | 6610 | 6610 | 6610 | 6590 | 914 |
| 524 | 20250218 | 103600 | 1743802300 | 6610 | 6610 | 6610 | 6590 | 545 |
| 525 | 20250218 | 103500 | 1740201770 | 6600 | 6600 | 6600 | 6590 | 1700 |
| 526 | 20250218 | 103400 | 1728986960 | 6600 | 6610 | 6610 | 6600 | 125 |
| 527 | 20250218 | 103300 | 1728161790 | 6610 | 6610 | 6610 | 6600 | 109 |
| 528 | 20250218 | 103200 | 1727441840 | 6600 | 6600 | 6610 | 6590 | 664 |
| 529 | 20250218 | 103100 | 1723061430 | 6600 | 6590 | 6600 | 6590 | 1958 |
| 530 | 20250218 | 103000 | 1710157450 | 6590 | 6620 | 6620 | 6590 | 2738 |
| 531 | 20250218 | 102900 | 1692065060 | 6640 | 6640 | 6640 | 6620 | 1231 |
| 532 | 20250218 | 102800 | 1683909210 | 6630 | 6640 | 6640 | 6620 | 628 |
| 533 | 20250218 | 102700 | 1679746120 | 6650 | 6650 | 6660 | 6650 | 1880 |
| 534 | 20250218 | 102600 | 1667238120 | 6650 | 6650 | 6650 | 6650 | 352 |
| 535 | 20250218 | 102500 | 1664897320 | 6620 | 6630 | 6640 | 6620 | 1168 |
| 536 | 20250218 | 102400 | 1657148030 | 6620 | 6620 | 6630 | 6620 | 302 |
| 537 | 20250218 | 102300 | 1655148780 | 6610 | 6590 | 6620 | 6590 | 2119 |
| 538 | 20250218 | 102200 | 1641159170 | 6590 | 6610 | 6610 | 6590 | 78 |
| 539 | 20250218 | 102100 | 1640643610 | 6620 | 6590 | 6620 | 6590 | 472 |
| 540 | 20250218 | 102000 | 1637531660 | 6590 | 6630 | 6630 | 6590 | 1733 |
| 541 | 20250218 | 101900 | 1626079220 | 6630 | 6620 | 6630 | 6620 | 197 |
| 542 | 20250218 | 101800 | 1624773260 | 6630 | 6620 | 6630 | 6600 | 1391 |
| 543 | 20250218 | 101700 | 1615565660 | 6630 | 6590 | 6630 | 6590 | 2171 |
| 544 | 20250218 | 101600 | 1601183200 | 6590 | 6580 | 6620 | 6580 | 523 |
| 545 | 20250218 | 101500 | 1597722720 | 6620 | 6590 | 6620 | 6590 | 1440 |
| 546 | 20250218 | 101400 | 1588211250 | 6640 | 6580 | 6640 | 6570 | 1331 |
| 547 | 20250218 | 101300 | 1579455130 | 6570 | 6570 | 6580 | 6570 | 757 |
| 548 | 20250218 | 101200 | 1574479570 | 6570 | 6570 | 6580 | 6570 | 1209 |
| 549 | 20250218 | 101100 | 1566535440 | 6570 | 6600 | 6600 | 6570 | 1278 |
| 550 | 20250218 | 101000 | 1558133370 | 6580 | 6590 | 6600 | 6580 | 1350 |
| 551 | 20250218 | 100900 | 1549239390 | 6590 | 6580 | 6590 | 6580 | 97 |
| 552 | 20250218 | 100800 | 1548601110 | 6580 | 6590 | 6590 | 6570 | 3335 |
| 553 | 20250218 | 100700 | 1526642850 | 6590 | 6610 | 6620 | 6590 | 2766 |
| 554 | 20250218 | 100600 | 1508379880 | 6620 | 6620 | 6640 | 6620 | 1124 |
| 555 | 20250218 | 100500 | 1500930310 | 6620 | 6660 | 6660 | 6620 | 206 |
| 556 | 20250218 | 100400 | 1499561510 | 6640 | 6620 | 6640 | 6620 | 839 |
| 557 | 20250218 | 100300 | 1493999260 | 6620 | 6600 | 6620 | 6600 | 532 |
| 558 | 20250218 | 100200 | 1490487560 | 6600 | 6610 | 6610 | 6600 | 606 |
| 559 | 20250218 | 100100 | 1486484010 | 6600 | 6590 | 6600 | 6590 | 572 |
| 560 | 20250218 | 100000 | 1482712660 | 6590 | 6600 | 6600 | 6590 | 304 |
| 561 | 20250218 | 095900 | 1480708290 | 6600 | 6600 | 6600 | 6590 | 1760 |
| 562 | 20250218 | 095800 | 1469094930 | 6600 | 6600 | 6600 | 6600 | 20 |
| 563 | 20250218 | 095700 | 1468962930 | 6600 | 6630 | 6630 | 6600 | 988 |
| 564 | 20250218 | 095600 | 1462433410 | 6610 | 6640 | 6640 | 6610 | 3045 |
| 565 | 20250218 | 095500 | 1442278360 | 6650 | 6630 | 6650 | 6630 | 236 |
| 566 | 20250218 | 095400 | 1440710990 | 6630 | 6640 | 6650 | 6630 | 446 |
| 567 | 20250218 | 095300 | 1437747840 | 6640 | 6690 | 6690 | 6640 | 3711 |
| 568 | 20250218 | 095200 | 1413015600 | 6690 | 6670 | 6700 | 6670 | 412 |
| 569 | 20250218 | 095100 | 1410265370 | 6670 | 6680 | 6700 | 6670 | 1308 |
| 570 | 20250218 | 095000 | 1401529280 | 6700 | 6700 | 6700 | 6680 | 79 |
| 571 | 20250218 | 094900 | 1401000880 | 6700 | 6690 | 6700 | 6670 | 1748 |
| 572 | 20250218 | 094800 | 1389305380 | 6670 | 6670 | 6700 | 6650 | 2378 |
| 573 | 20250218 | 094700 | 1373419260 | 6670 | 6640 | 6690 | 6640 | 2507 |
| 574 | 20250218 | 094600 | 1356683150 | 6650 | 6630 | 6650 | 6630 | 125 |
| 575 | 20250218 | 094500 | 1355853280 | 6630 | 6630 | 6640 | 6630 | 321 |
| 576 | 20250218 | 094400 | 1353724940 | 6650 | 6650 | 6650 | 6640 | 26 |
| 577 | 20250218 | 094300 | 1353552050 | 6650 | 6660 | 6660 | 6640 | 1222 |
| 578 | 20250218 | 094200 | 1345424760 | 6650 | 6650 | 6670 | 6650 | 642 |
| 579 | 20250218 | 094100 | 1341154250 | 6670 | 6600 | 6670 | 6600 | 4321 |
| 580 | 20250218 | 094000 | 1312425910 | 6600 | 6610 | 6610 | 6600 | 1674 |
| 581 | 20250218 | 093900 | 1301363600 | 6610 | 6610 | 6610 | 6600 | 1649 |
| 582 | 20250218 | 093800 | 1290473340 | 6610 | 6620 | 6630 | 6610 | 1248 |
| 583 | 20250218 | 093700 | 1282222750 | 6620 | 6610 | 6640 | 6610 | 1943 |
| 584 | 20250218 | 093600 | 1269351270 | 6630 | 6640 | 6640 | 6630 | 56 |
| 585 | 20250218 | 093500 | 1268979490 | 6650 | 6610 | 6650 | 6610 | 1502 |
| 586 | 20250218 | 093400 | 1259049490 | 6610 | 6630 | 6640 | 6610 | 2342 |
| 587 | 20250218 | 093300 | 1243550000 | 6630 | 6670 | 6670 | 6630 | 951 |
| 588 | 20250218 | 093200 | 1237231630 | 6630 | 6630 | 6670 | 6620 | 2099 |
| 589 | 20250218 | 093100 | 1223320940 | 6650 | 6660 | 6670 | 6630 | 2806 |
| 590 | 20250218 | 093000 | 1204656850 | 6670 | 6680 | 6690 | 6670 | 1024 |
| 591 | 20250218 | 092900 | 1197824630 | 6670 | 6680 | 6680 | 6670 | 525 |
| 592 | 20250218 | 092800 | 1194322660 | 6680 | 6660 | 6680 | 6660 | 1508 |
| 593 | 20250218 | 092700 | 1184270610 | 6670 | 6670 | 6680 | 6650 | 2641 |
| 594 | 20250218 | 092600 | 1166661480 | 6680 | 6670 | 6680 | 6660 | 1102 |
| 595 | 20250218 | 092500 | 1159306780 | 6680 | 6680 | 6700 | 6680 | 730 |
| 596 | 20250218 | 092400 | 1154429420 | 6680 | 6660 | 6680 | 6620 | 1793 |
| 597 | 20250218 | 092300 | 1142468310 | 6610 | 6570 | 6660 | 6570 | 5995 |
| 598 | 20250218 | 092200 | 1102829000 | 6570 | 6610 | 6620 | 6550 | 21487 |
| 599 | 20250218 | 092100 | 961391860 | 6610 | 6660 | 6670 | 6610 | 2961 |
| 600 | 20250218 | 092000 | 941727400 | 6660 | 6690 | 6710 | 6660 | 4951 |
| 601 | 20250218 | 091900 | 908662120 | 6690 | 6640 | 6690 | 6640 | 3640 |
| 602 | 20250218 | 091800 | 884359000 | 6650 | 6650 | 6650 | 6650 | 216 |
| 603 | 20250218 | 091700 | 882922600 | 6650 | 6620 | 6650 | 6610 | 4449 |
| 604 | 20250218 | 091600 | 853432260 | 6630 | 6650 | 6650 | 6610 | 7178 |
| 605 | 20250218 | 091500 | 805924450 | 6650 | 6640 | 6650 | 6620 | 5677 |
| 606 | 20250218 | 091400 | 768250290 | 6650 | 6660 | 6660 | 6640 | 1730 |
| 607 | 20250218 | 091300 | 756740880 | 6650 | 6690 | 6740 | 6640 | 15221 |
| 608 | 20250218 | 091200 | 654962760 | 6670 | 6660 | 6690 | 6660 | 3371 |
| 609 | 20250218 | 091100 | 632451700 | 6680 | 6650 | 6690 | 6650 | 1978 |
| 610 | 20250218 | 091000 | 619252790 | 6680 | 6660 | 6680 | 6650 | 8283 |
| 611 | 20250218 | 090900 | 564155940 | 6660 | 6690 | 6690 | 6650 | 735 |
| 612 | 20250218 | 090800 | 559262820 | 6690 | 6660 | 6690 | 6630 | 5590 |
| 613 | 20250218 | 090700 | 522024750 | 6650 | 6660 | 6660 | 6620 | 5306 |
| 614 | 20250218 | 090600 | 486819960 | 6660 | 6640 | 6690 | 6630 | 6071 |
| 615 | 20250218 | 090500 | 446451430 | 6680 | 6690 | 6690 | 6610 | 10263 |
| 616 | 20250218 | 090400 | 378134610 | 6740 | 6720 | 6760 | 6600 | 13430 |
| 617 | 20250218 | 090300 | 288277140 | 6720 | 6750 | 6790 | 6650 | 9437 |
| 618 | 20250218 | 090200 | 224879040 | 6750 | 6760 | 6840 | 6740 | 3870 |
| 619 | 20250218 | 090100 | 198623700 | 6740 | 6920 | 6920 | 6730 | 7670 |
| 620 | 20250218 | 090000 | 146464980 | 6920 | 6920 | 6940 | 6700 | 21184 |