28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 15928 |
| 3 | 20250219 | 183100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 4 | 20250219 | 183000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 5 | 20250219 | 182900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 6 | 20250219 | 182800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 7 | 20250219 | 182700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 8 | 20250219 | 182600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 9 | 20250219 | 182500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 10 | 20250219 | 182400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 11 | 20250219 | 182300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 12 | 20250219 | 182200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 13 | 20250219 | 182100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 14 | 20250219 | 182000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 15 | 20250219 | 181900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 16 | 20250219 | 181800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 17 | 20250219 | 181700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 18 | 20250219 | 181600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 19 | 20250219 | 181500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 20 | 20250219 | 181400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 21 | 20250219 | 181300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 22 | 20250219 | 181200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 23 | 20250219 | 181100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 24 | 20250219 | 181000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 25 | 20250219 | 180900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 26 | 20250219 | 180800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 27 | 20250219 | 180700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 28 | 20250219 | 180600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 29 | 20250219 | 180500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 30 | 20250219 | 180400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 31 | 20250219 | 180300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 32 | 20250219 | 180200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 15928 |
| 33 | 20250219 | 180100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 34 | 20250219 | 180000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 35 | 20250219 | 175900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 36 | 20250219 | 175800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 37 | 20250219 | 175700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 38 | 20250219 | 175600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 39 | 20250219 | 175500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 40 | 20250219 | 175400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 41 | 20250219 | 175300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 42 | 20250219 | 175200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 43 | 20250219 | 175100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 44 | 20250219 | 175000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 45 | 20250219 | 174900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 46 | 20250219 | 174800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 47 | 20250219 | 174700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 48 | 20250219 | 174600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 49 | 20250219 | 174500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 50 | 20250219 | 174400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 51 | 20250219 | 174300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 52 | 20250219 | 174200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 53 | 20250219 | 174100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 54 | 20250219 | 174000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 55 | 20250219 | 173900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 56 | 20250219 | 173800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 57 | 20250219 | 173700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 58 | 20250219 | 173600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 59 | 20250219 | 173500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 60 | 20250219 | 173400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 61 | 20250219 | 173300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 62 | 20250219 | 173200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 15928 |
| 63 | 20250219 | 173100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 64 | 20250219 | 173000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 65 | 20250219 | 172900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 66 | 20250219 | 172800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 67 | 20250219 | 172700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 68 | 20250219 | 172600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 69 | 20250219 | 172500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 70 | 20250219 | 172400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 71 | 20250219 | 172300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 72 | 20250219 | 172200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 73 | 20250219 | 172100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 74 | 20250219 | 172000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 75 | 20250219 | 171900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 76 | 20250219 | 171800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 77 | 20250219 | 171700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 78 | 20250219 | 171600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 79 | 20250219 | 171500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 80 | 20250219 | 171400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 81 | 20250219 | 171300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 82 | 20250219 | 171200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 83 | 20250219 | 171100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 84 | 20250219 | 171000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 85 | 20250219 | 170900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 86 | 20250219 | 170800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 87 | 20250219 | 170700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 88 | 20250219 | 170600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 89 | 20250219 | 170500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 90 | 20250219 | 170400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 91 | 20250219 | 170300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 92 | 20250219 | 170200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 15928 |
| 93 | 20250219 | 170100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 94 | 20250219 | 170000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 95 | 20250219 | 165900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 96 | 20250219 | 165800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 97 | 20250219 | 165700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 98 | 20250219 | 165600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 99 | 20250219 | 165500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 100 | 20250219 | 165400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 101 | 20250219 | 165300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 102 | 20250219 | 165200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 103 | 20250219 | 165100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 104 | 20250219 | 165000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 105 | 20250219 | 164900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 106 | 20250219 | 164800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 107 | 20250219 | 164700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 108 | 20250219 | 164600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 109 | 20250219 | 164500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 110 | 20250219 | 164400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 111 | 20250219 | 164300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 112 | 20250219 | 164200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 113 | 20250219 | 164100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 114 | 20250219 | 164000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 115 | 20250219 | 163900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 116 | 20250219 | 163800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 117 | 20250219 | 163700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 118 | 20250219 | 163600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 119 | 20250219 | 163500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 120 | 20250219 | 163400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 121 | 20250219 | 163300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 122 | 20250219 | 163200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 15928 |
| 123 | 20250219 | 163100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 124 | 20250219 | 163000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 125 | 20250219 | 162900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 126 | 20250219 | 162800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 127 | 20250219 | 162700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 128 | 20250219 | 162600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 129 | 20250219 | 162500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 130 | 20250219 | 162400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 131 | 20250219 | 162300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 132 | 20250219 | 162200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 133 | 20250219 | 162100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 134 | 20250219 | 162000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 135 | 20250219 | 161900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 136 | 20250219 | 161800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 137 | 20250219 | 161700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 138 | 20250219 | 161600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 139 | 20250219 | 161500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 140 | 20250219 | 161400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 141 | 20250219 | 161300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 142 | 20250219 | 161200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 143 | 20250219 | 161100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 144 | 20250219 | 161000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 145 | 20250219 | 160900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 146 | 20250219 | 160800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 147 | 20250219 | 160700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 148 | 20250219 | 160600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 149 | 20250219 | 160500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 150 | 20250219 | 160400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 151 | 20250219 | 160300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 152 | 20250219 | 160200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 15928 |
| 153 | 20250219 | 160100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 154 | 20250219 | 160000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 155 | 20250219 | 155900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 156 | 20250219 | 155800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 157 | 20250219 | 155700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 158 | 20250219 | 155600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 159 | 20250219 | 155500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 160 | 20250219 | 155400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 161 | 20250219 | 155300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 162 | 20250219 | 155200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 163 | 20250219 | 155100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 164 | 20250219 | 155000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 165 | 20250219 | 154900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 166 | 20250219 | 154800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 167 | 20250219 | 154700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 168 | 20250219 | 154600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 169 | 20250219 | 154500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 170 | 20250219 | 154400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 171 | 20250219 | 154300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 172 | 20250219 | 154200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 173 | 20250219 | 154100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 174 | 20250219 | 154000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 175 | 20250219 | 153900 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 176 | 20250219 | 153800 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 177 | 20250219 | 153700 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 178 | 20250219 | 153600 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 179 | 20250219 | 153500 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 180 | 20250219 | 153400 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 181 | 20250219 | 153300 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 182 | 20250219 | 153200 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 15928 |
| 183 | 20250219 | 153100 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 184 | 20250219 | 153000 | 3610723830 | 5880 | 5880 | 5880 | 5880 | 15928 |
| 185 | 20250219 | 152900 | 3517067190 | 5890 | 5890 | 5890 | 5890 | 0 |
| 186 | 20250219 | 152800 | 3517067190 | 5890 | 5890 | 5890 | 5890 | 0 |
| 187 | 20250219 | 152700 | 3517067190 | 5890 | 5890 | 5890 | 5890 | 0 |
| 188 | 20250219 | 152600 | 3517067190 | 5890 | 5890 | 5890 | 5890 | 0 |
| 189 | 20250219 | 152500 | 3517067190 | 5890 | 5890 | 5890 | 5890 | 0 |
| 190 | 20250219 | 152400 | 3517067190 | 5890 | 5890 | 5890 | 5890 | 0 |
| 191 | 20250219 | 152300 | 3517067190 | 5890 | 5890 | 5890 | 5890 | 0 |
| 192 | 20250219 | 152200 | 3517067190 | 5890 | 5890 | 5890 | 5890 | 0 |
| 193 | 20250219 | 152100 | 3517067190 | 5890 | 5890 | 5890 | 5890 | 0 |
| 194 | 20250219 | 152000 | 3517067190 | 5890 | 5890 | 5890 | 5890 | 0 |
| 195 | 20250219 | 151900 | 3517067190 | 5890 | 5890 | 5900 | 5860 | 3745 |
| 196 | 20250219 | 151800 | 3495036550 | 5890 | 5890 | 5900 | 5890 | 1821 |
| 197 | 20250219 | 151700 | 3484310850 | 5880 | 5870 | 5880 | 5870 | 1570 |
| 198 | 20250219 | 151600 | 3475079850 | 5880 | 5870 | 5880 | 5860 | 3702 |
| 199 | 20250219 | 151500 | 3453366300 | 5860 | 5880 | 5880 | 5850 | 3688 |
| 200 | 20250219 | 151400 | 3431742030 | 5870 | 5870 | 5880 | 5860 | 719 |
| 201 | 20250219 | 151300 | 3427521200 | 5860 | 5860 | 5880 | 5850 | 3935 |
| 202 | 20250219 | 151200 | 3404448860 | 5850 | 5860 | 5870 | 5850 | 2318 |
| 203 | 20250219 | 151100 | 3390880160 | 5860 | 5870 | 5870 | 5860 | 1859 |
| 204 | 20250219 | 151000 | 3379974950 | 5860 | 5870 | 5870 | 5860 | 1054 |
| 205 | 20250219 | 150900 | 3373797500 | 5870 | 5870 | 5870 | 5850 | 1770 |
| 206 | 20250219 | 150800 | 3363423420 | 5870 | 5880 | 5880 | 5860 | 1584 |
| 207 | 20250219 | 150700 | 3354124440 | 5880 | 5880 | 5880 | 5870 | 338 |
| 208 | 20250219 | 150600 | 3352138790 | 5890 | 5860 | 5890 | 5860 | 5104 |
| 209 | 20250219 | 150500 | 3322181130 | 5860 | 5860 | 5870 | 5840 | 4619 |
| 210 | 20250219 | 150400 | 3295139950 | 5850 | 5870 | 5870 | 5850 | 6297 |
| 211 | 20250219 | 150300 | 3258289810 | 5860 | 5870 | 5870 | 5860 | 3752 |
| 212 | 20250219 | 150200 | 3236274910 | 5850 | 5870 | 5870 | 5850 | 8356 |
| 213 | 20250219 | 150100 | 3187363440 | 5880 | 5870 | 5880 | 5870 | 2641 |
| 214 | 20250219 | 150000 | 3171860350 | 5870 | 5880 | 5880 | 5870 | 929 |
| 215 | 20250219 | 145900 | 3166403010 | 5880 | 5890 | 5890 | 5880 | 2224 |
| 216 | 20250219 | 145800 | 3153325540 | 5900 | 5890 | 5900 | 5880 | 1023 |
| 217 | 20250219 | 145700 | 3147301050 | 5890 | 5880 | 5890 | 5880 | 1044 |
| 218 | 20250219 | 145600 | 3141153570 | 5870 | 5880 | 5880 | 5870 | 73 |
| 219 | 20250219 | 145500 | 3140724560 | 5880 | 5880 | 5890 | 5880 | 702 |
| 220 | 20250219 | 145400 | 3136595800 | 5890 | 5890 | 5890 | 5880 | 78 |
| 221 | 20250219 | 145300 | 3136137000 | 5890 | 5890 | 5890 | 5880 | 1374 |
| 222 | 20250219 | 145200 | 3128045440 | 5890 | 5870 | 5890 | 5870 | 1433 |
| 223 | 20250219 | 145100 | 3119628710 | 5860 | 5860 | 5870 | 5850 | 2319 |
| 224 | 20250219 | 145000 | 3106054920 | 5860 | 5890 | 5890 | 5840 | 31789 |
| 225 | 20250219 | 144900 | 2919978900 | 5890 | 5880 | 5890 | 5870 | 121 |
| 226 | 20250219 | 144800 | 2919268280 | 5890 | 5890 | 5890 | 5870 | 312 |
| 227 | 20250219 | 144700 | 2917436740 | 5870 | 5880 | 5880 | 5870 | 1643 |
| 228 | 20250219 | 144600 | 2907783530 | 5890 | 5870 | 5900 | 5860 | 2579 |
| 229 | 20250219 | 144500 | 2892641910 | 5870 | 5870 | 5890 | 5860 | 7880 |
| 230 | 20250219 | 144400 | 2846408920 | 5870 | 5890 | 5890 | 5870 | 5360 |
| 231 | 20250219 | 144300 | 2814924780 | 5890 | 5890 | 5890 | 5890 | 300 |
| 232 | 20250219 | 144200 | 2813157780 | 5890 | 5920 | 5920 | 5880 | 14817 |
| 233 | 20250219 | 144100 | 2725851760 | 5900 | 5900 | 5900 | 5900 | 0 |
| 234 | 20250219 | 144000 | 2725851760 | 5900 | 5900 | 5900 | 5900 | 54 |
| 235 | 20250219 | 143900 | 2725533160 | 5900 | 5910 | 5920 | 5900 | 956 |
| 236 | 20250219 | 143800 | 2719889110 | 5920 | 5920 | 5920 | 5920 | 188 |
| 237 | 20250219 | 143700 | 2718776150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 238 | 20250219 | 143600 | 2718776150 | 5920 | 5910 | 5920 | 5900 | 265 |
| 239 | 20250219 | 143500 | 2717212430 | 5920 | 5920 | 5920 | 5920 | 500 |
| 240 | 20250219 | 143400 | 2714252430 | 5920 | 5910 | 5920 | 5900 | 849 |
| 241 | 20250219 | 143300 | 2709243120 | 5910 | 5910 | 5910 | 5910 | 3 |
| 242 | 20250219 | 143200 | 2709225390 | 5900 | 5910 | 5910 | 5900 | 1415 |
| 243 | 20250219 | 143100 | 2700874170 | 5910 | 5910 | 5910 | 5910 | 0 |
| 244 | 20250219 | 143000 | 2700874170 | 5910 | 5930 | 5930 | 5910 | 1535 |
| 245 | 20250219 | 142900 | 2691777010 | 5930 | 5930 | 5930 | 5930 | 11100 |
| 246 | 20250219 | 142800 | 2625954010 | 5920 | 5920 | 5930 | 5920 | 5228 |
| 247 | 20250219 | 142700 | 2595004220 | 5920 | 5910 | 5920 | 5910 | 11 |
| 248 | 20250219 | 142600 | 2594939200 | 5920 | 5910 | 5930 | 5910 | 254 |
| 249 | 20250219 | 142500 | 2593438020 | 5930 | 5910 | 5930 | 5910 | 159 |
| 250 | 20250219 | 142400 | 2592498170 | 5930 | 5920 | 5930 | 5910 | 350 |
| 251 | 20250219 | 142300 | 2590427920 | 5920 | 5910 | 5920 | 5910 | 556 |
| 252 | 20250219 | 142200 | 2587140560 | 5920 | 5930 | 5930 | 5920 | 73 |
| 253 | 20250219 | 142100 | 2586708280 | 5930 | 5930 | 5930 | 5930 | 600 |
| 254 | 20250219 | 142000 | 2583150280 | 5920 | 5930 | 5930 | 5920 | 5 |
| 255 | 20250219 | 141900 | 2583120650 | 5910 | 5920 | 5930 | 5910 | 5601 |
| 256 | 20250219 | 141800 | 2549998670 | 5930 | 5930 | 5930 | 5930 | 423 |
| 257 | 20250219 | 141700 | 2547490280 | 5930 | 5930 | 5930 | 5920 | 250 |
| 258 | 20250219 | 141600 | 2546010010 | 5930 | 5930 | 5940 | 5930 | 748 |
| 259 | 20250219 | 141500 | 2541573680 | 5930 | 5920 | 5930 | 5920 | 1174 |
| 260 | 20250219 | 141400 | 2534616660 | 5900 | 5930 | 5930 | 5900 | 684 |
| 261 | 20250219 | 141300 | 2530576690 | 5920 | 5930 | 5930 | 5920 | 2295 |
| 262 | 20250219 | 141200 | 2516987340 | 5930 | 5930 | 5930 | 5930 | 2025 |
| 263 | 20250219 | 141100 | 2504979090 | 5930 | 5930 | 5930 | 5930 | 110 |
| 264 | 20250219 | 141000 | 2504326790 | 5930 | 5920 | 5930 | 5920 | 378 |
| 265 | 20250219 | 140900 | 2502089020 | 5920 | 5920 | 5920 | 5920 | 354 |
| 266 | 20250219 | 140800 | 2499993340 | 5920 | 5920 | 5920 | 5920 | 622 |
| 267 | 20250219 | 140700 | 2496311100 | 5910 | 5920 | 5920 | 5910 | 1233 |
| 268 | 20250219 | 140600 | 2489024030 | 5920 | 5920 | 5920 | 5920 | 76 |
| 269 | 20250219 | 140500 | 2488574110 | 5920 | 5920 | 5920 | 5920 | 0 |
| 270 | 20250219 | 140400 | 2488574110 | 5920 | 5920 | 5920 | 5920 | 0 |
| 271 | 20250219 | 140300 | 2488574110 | 5920 | 5930 | 5930 | 5920 | 265 |
| 272 | 20250219 | 140200 | 2487005290 | 5920 | 5920 | 5920 | 5920 | 33 |
| 273 | 20250219 | 140100 | 2486809930 | 5920 | 5920 | 5920 | 5920 | 0 |
| 274 | 20250219 | 140000 | 2486809930 | 5920 | 5920 | 5920 | 5920 | 150 |
| 275 | 20250219 | 135900 | 2485921930 | 5930 | 5930 | 5930 | 5930 | 1 |
| 276 | 20250219 | 135800 | 2485916000 | 5930 | 5930 | 5930 | 5930 | 108 |
| 277 | 20250219 | 135700 | 2485275560 | 5930 | 5930 | 5930 | 5930 | 56 |
| 278 | 20250219 | 135600 | 2484943480 | 5930 | 5930 | 5930 | 5930 | 135 |
| 279 | 20250219 | 135500 | 2484142930 | 5930 | 5920 | 5930 | 5920 | 265 |
| 280 | 20250219 | 135400 | 2482572130 | 5920 | 5920 | 5920 | 5920 | 48 |
| 281 | 20250219 | 135300 | 2482287970 | 5910 | 5910 | 5910 | 5910 | 9 |
| 282 | 20250219 | 135200 | 2482234780 | 5920 | 5920 | 5920 | 5920 | 373 |
| 283 | 20250219 | 135100 | 2480026620 | 5920 | 5920 | 5920 | 5920 | 29 |
| 284 | 20250219 | 135000 | 2479854940 | 5910 | 5910 | 5910 | 5910 | 809 |
| 285 | 20250219 | 134900 | 2475073750 | 5920 | 5920 | 5920 | 5920 | 754 |
| 286 | 20250219 | 134800 | 2470610070 | 5920 | 5920 | 5920 | 5920 | 0 |
| 287 | 20250219 | 134700 | 2470610070 | 5920 | 5920 | 5920 | 5920 | 35 |
| 288 | 20250219 | 134600 | 2470402870 | 5920 | 5920 | 5920 | 5920 | 350 |
| 289 | 20250219 | 134500 | 2468330870 | 5920 | 5920 | 5920 | 5920 | 235 |
| 290 | 20250219 | 134400 | 2466939670 | 5920 | 5910 | 5920 | 5910 | 531 |
| 291 | 20250219 | 134300 | 2463801160 | 5910 | 5930 | 5930 | 5910 | 15 |
| 292 | 20250219 | 134200 | 2463712490 | 5920 | 5910 | 5920 | 5910 | 2134 |
| 293 | 20250219 | 134100 | 2451079360 | 5910 | 5910 | 5910 | 5910 | 169 |
| 294 | 20250219 | 134000 | 2450080570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 295 | 20250219 | 133900 | 2450080570 | 5900 | 5900 | 5910 | 5900 | 930 |
| 296 | 20250219 | 133800 | 2444593560 | 5900 | 5900 | 5900 | 5900 | 17 |
| 297 | 20250219 | 133700 | 2444493260 | 5910 | 5910 | 5910 | 5910 | 1 |
| 298 | 20250219 | 133600 | 2444487350 | 5910 | 5910 | 5910 | 5910 | 34 |
| 299 | 20250219 | 133500 | 2444286410 | 5900 | 5900 | 5910 | 5900 | 260 |
| 300 | 20250219 | 133400 | 2442751400 | 5900 | 5900 | 5900 | 5900 | 0 |
| 301 | 20250219 | 133300 | 2442751400 | 5900 | 5900 | 5900 | 5900 | 134 |
| 302 | 20250219 | 133200 | 2441960800 | 5910 | 5910 | 5920 | 5910 | 2666 |
| 303 | 20250219 | 133100 | 2426204730 | 5920 | 5910 | 5920 | 5910 | 257 |
| 304 | 20250219 | 133000 | 2424685550 | 5920 | 5900 | 5920 | 5900 | 1327 |
| 305 | 20250219 | 132900 | 2416840730 | 5900 | 5900 | 5900 | 5900 | 4005 |
| 306 | 20250219 | 132800 | 2393211230 | 5900 | 5900 | 5900 | 5900 | 546 |
| 307 | 20250219 | 132700 | 2389989830 | 5900 | 5910 | 5910 | 5900 | 61 |
| 308 | 20250219 | 132600 | 2389629790 | 5910 | 5900 | 5910 | 5900 | 10 |
| 309 | 20250219 | 132500 | 2389570700 | 5890 | 5900 | 5900 | 5890 | 21 |
| 310 | 20250219 | 132400 | 2389446810 | 5900 | 5890 | 5900 | 5890 | 1212 |
| 311 | 20250219 | 132300 | 2382303490 | 5890 | 5890 | 5890 | 5890 | 150 |
| 312 | 20250219 | 132200 | 2381419990 | 5890 | 5890 | 5890 | 5890 | 1 |
| 313 | 20250219 | 132100 | 2381414100 | 5900 | 5910 | 5910 | 5900 | 837 |
| 314 | 20250219 | 132000 | 2376469270 | 5900 | 5900 | 5900 | 5900 | 7 |
| 315 | 20250219 | 131900 | 2376427970 | 5890 | 5900 | 5900 | 5890 | 2056 |
| 316 | 20250219 | 131800 | 2364315450 | 5910 | 5900 | 5910 | 5900 | 68 |
| 317 | 20250219 | 131700 | 2363914240 | 5900 | 5890 | 5900 | 5890 | 569 |
| 318 | 20250219 | 131600 | 2360559370 | 5890 | 5910 | 5910 | 5890 | 1112 |
| 319 | 20250219 | 131500 | 2353998690 | 5910 | 5910 | 5910 | 5910 | 139 |
| 320 | 20250219 | 131400 | 2353177200 | 5910 | 5910 | 5910 | 5910 | 27 |
| 321 | 20250219 | 131300 | 2353017630 | 5910 | 5900 | 5910 | 5900 | 499 |
| 322 | 20250219 | 131200 | 2350072530 | 5910 | 5910 | 5910 | 5910 | 661 |
| 323 | 20250219 | 131100 | 2346166020 | 5910 | 5920 | 5920 | 5910 | 26 |
| 324 | 20250219 | 131000 | 2346012340 | 5920 | 5900 | 5920 | 5900 | 121 |
| 325 | 20250219 | 130900 | 2345298020 | 5920 | 5920 | 5920 | 5920 | 17 |
| 326 | 20250219 | 130800 | 2345197380 | 5920 | 5910 | 5920 | 5910 | 36 |
| 327 | 20250219 | 130700 | 2344984580 | 5920 | 5920 | 5920 | 5920 | 500 |
| 328 | 20250219 | 130600 | 2342024580 | 5920 | 5910 | 5920 | 5900 | 119 |
| 329 | 20250219 | 130500 | 2341321360 | 5910 | 5910 | 5910 | 5900 | 69 |
| 330 | 20250219 | 130400 | 2340914220 | 5910 | 5910 | 5910 | 5900 | 357 |
| 331 | 20250219 | 130300 | 2338807850 | 5910 | 5910 | 5910 | 5910 | 52 |
| 332 | 20250219 | 130200 | 2338500530 | 5910 | 5910 | 5910 | 5910 | 20 |
| 333 | 20250219 | 130100 | 2338382330 | 5910 | 5910 | 5910 | 5910 | 161 |
| 334 | 20250219 | 130000 | 2337430820 | 5900 | 5910 | 5910 | 5900 | 20 |
| 335 | 20250219 | 125900 | 2337312720 | 5920 | 5910 | 5920 | 5900 | 1288 |
| 336 | 20250219 | 125800 | 2329701600 | 5900 | 5900 | 5920 | 5900 | 251 |
| 337 | 20250219 | 125700 | 2328218260 | 5920 | 5900 | 5920 | 5890 | 703 |
| 338 | 20250219 | 125600 | 2324071370 | 5890 | 5900 | 5900 | 5890 | 1111 |
| 339 | 20250219 | 125500 | 2317521480 | 5900 | 5910 | 5920 | 5900 | 1057 |
| 340 | 20250219 | 125400 | 2311279800 | 5910 | 5900 | 5910 | 5900 | 61 |
| 341 | 20250219 | 125300 | 2310919890 | 5920 | 5900 | 5920 | 5900 | 332 |
| 342 | 20250219 | 125200 | 2308961030 | 5910 | 5910 | 5920 | 5910 | 974 |
| 343 | 20250219 | 125100 | 2303204680 | 5910 | 5910 | 5920 | 5910 | 1032 |
| 344 | 20250219 | 125000 | 2297105060 | 5910 | 5910 | 5910 | 5910 | 0 |
| 345 | 20250219 | 124900 | 2297105060 | 5910 | 5910 | 5910 | 5910 | 18 |
| 346 | 20250219 | 124800 | 2296998680 | 5910 | 5910 | 5910 | 5910 | 419 |
| 347 | 20250219 | 124700 | 2294522390 | 5900 | 5920 | 5920 | 5900 | 1414 |
| 348 | 20250219 | 124600 | 2286168640 | 5920 | 5910 | 5920 | 5910 | 140 |
| 349 | 20250219 | 124500 | 2285341150 | 5910 | 5910 | 5910 | 5910 | 130 |
| 350 | 20250219 | 124400 | 2284572850 | 5910 | 5900 | 5910 | 5900 | 52 |
| 351 | 20250219 | 124300 | 2284265620 | 5910 | 5910 | 5910 | 5910 | 67 |
| 352 | 20250219 | 124200 | 2283869650 | 5910 | 5910 | 5910 | 5910 | 152 |
| 353 | 20250219 | 124100 | 2282971330 | 5900 | 5900 | 5900 | 5900 | 913 |
| 354 | 20250219 | 124000 | 2277584630 | 5900 | 5920 | 5920 | 5900 | 1853 |
| 355 | 20250219 | 123900 | 2266647940 | 5910 | 5920 | 5920 | 5910 | 108 |
| 356 | 20250219 | 123800 | 2266009580 | 5920 | 5920 | 5920 | 5920 | 4 |
| 357 | 20250219 | 123700 | 2265985900 | 5920 | 5920 | 5920 | 5920 | 233 |
| 358 | 20250219 | 123600 | 2264606540 | 5900 | 5900 | 5900 | 5900 | 0 |
| 359 | 20250219 | 123500 | 2264606540 | 5900 | 5900 | 5900 | 5900 | 0 |
| 360 | 20250219 | 123400 | 2264606540 | 5900 | 5900 | 5910 | 5900 | 8535 |
| 361 | 20250219 | 123300 | 2214247040 | 5910 | 5910 | 5910 | 5910 | 257 |
| 362 | 20250219 | 123200 | 2212728170 | 5910 | 5910 | 5910 | 5910 | 3191 |
| 363 | 20250219 | 123100 | 2193869360 | 5910 | 5910 | 5910 | 5910 | 0 |
| 364 | 20250219 | 123000 | 2193869360 | 5910 | 5920 | 5920 | 5910 | 2618 |
| 365 | 20250219 | 122900 | 2178395970 | 5920 | 5920 | 5930 | 5920 | 740 |
| 366 | 20250219 | 122800 | 2174014970 | 5930 | 5920 | 5930 | 5920 | 400 |
| 367 | 20250219 | 122700 | 2171646950 | 5920 | 5930 | 5940 | 5920 | 925 |
| 368 | 20250219 | 122600 | 2166170730 | 5930 | 5930 | 5930 | 5930 | 112 |
| 369 | 20250219 | 122500 | 2165506570 | 5930 | 5930 | 5930 | 5930 | 1832 |
| 370 | 20250219 | 122400 | 2154642810 | 5930 | 5940 | 5940 | 5930 | 261 |
| 371 | 20250219 | 122300 | 2153092580 | 5940 | 5940 | 5940 | 5940 | 0 |
| 372 | 20250219 | 122200 | 2153092580 | 5940 | 5940 | 5940 | 5940 | 51 |
| 373 | 20250219 | 122100 | 2152789640 | 5940 | 5940 | 5940 | 5940 | 3 |
| 374 | 20250219 | 122000 | 2152771820 | 5940 | 5940 | 5940 | 5940 | 509 |
| 375 | 20250219 | 121900 | 2149748360 | 5940 | 5920 | 5940 | 5920 | 1052 |
| 376 | 20250219 | 121800 | 2143520480 | 5940 | 5940 | 5940 | 5940 | 16 |
| 377 | 20250219 | 121700 | 2143425440 | 5910 | 5920 | 5920 | 5910 | 909 |
| 378 | 20250219 | 121600 | 2138051700 | 5930 | 5920 | 5930 | 5920 | 1003 |
| 379 | 20250219 | 121500 | 2132103940 | 5920 | 5920 | 5920 | 5920 | 401 |
| 380 | 20250219 | 121400 | 2129730020 | 5920 | 5920 | 5920 | 5920 | 1689 |
| 381 | 20250219 | 121300 | 2119731140 | 5920 | 5920 | 5920 | 5920 | 375 |
| 382 | 20250219 | 121200 | 2117511140 | 5920 | 5920 | 5920 | 5920 | 690 |
| 383 | 20250219 | 121100 | 2113426340 | 5930 | 5930 | 5930 | 5930 | 106 |
| 384 | 20250219 | 121000 | 2112797760 | 5930 | 5930 | 5930 | 5930 | 22 |
| 385 | 20250219 | 120900 | 2112667300 | 5920 | 5930 | 5930 | 5920 | 210 |
| 386 | 20250219 | 120800 | 2111424000 | 5930 | 5930 | 5930 | 5930 | 5 |
| 387 | 20250219 | 120700 | 2111394350 | 5930 | 5930 | 5930 | 5930 | 551 |
| 388 | 20250219 | 120600 | 2108126920 | 5940 | 5940 | 5940 | 5940 | 10 |
| 389 | 20250219 | 120500 | 2108067520 | 5940 | 5940 | 5940 | 5940 | 2 |
| 390 | 20250219 | 120400 | 2108055640 | 5940 | 5930 | 5940 | 5930 | 12 |
| 391 | 20250219 | 120300 | 2107984470 | 5930 | 5920 | 5930 | 5920 | 122 |
| 392 | 20250219 | 120200 | 2107262210 | 5930 | 5930 | 5930 | 5930 | 51 |
| 393 | 20250219 | 120100 | 2106959780 | 5930 | 5920 | 5930 | 5920 | 237 |
| 394 | 20250219 | 120000 | 2105556220 | 5930 | 5940 | 5940 | 5930 | 109 |
| 395 | 20250219 | 115900 | 2104909730 | 5930 | 5930 | 5930 | 5930 | 1461 |
| 396 | 20250219 | 115800 | 2096246000 | 5930 | 5930 | 5930 | 5930 | 0 |
| 397 | 20250219 | 115700 | 2096246000 | 5930 | 5920 | 5930 | 5920 | 18 |
| 398 | 20250219 | 115600 | 2096139320 | 5920 | 5920 | 5920 | 5920 | 475 |
| 399 | 20250219 | 115500 | 2093327320 | 5930 | 5930 | 5930 | 5930 | 113 |
| 400 | 20250219 | 115400 | 2092657230 | 5930 | 5930 | 5930 | 5930 | 2 |
| 401 | 20250219 | 115300 | 2092645370 | 5930 | 5930 | 5930 | 5930 | 1060 |
| 402 | 20250219 | 115200 | 2086359570 | 5930 | 5930 | 5930 | 5930 | 7 |
| 403 | 20250219 | 115100 | 2086318060 | 5930 | 5930 | 5930 | 5930 | 10 |
| 404 | 20250219 | 115000 | 2086258760 | 5930 | 5930 | 5930 | 5930 | 600 |
| 405 | 20250219 | 114900 | 2082700760 | 5920 | 5920 | 5920 | 5920 | 1 |
| 406 | 20250219 | 114800 | 2082694840 | 5920 | 5920 | 5930 | 5920 | 349 |
| 407 | 20250219 | 114700 | 2080627920 | 5920 | 5920 | 5920 | 5920 | 886 |
| 408 | 20250219 | 114600 | 2075382800 | 5930 | 5920 | 5930 | 5920 | 695 |
| 409 | 20250219 | 114500 | 2071266690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 410 | 20250219 | 114400 | 2071266690 | 5920 | 5920 | 5930 | 5920 | 3630 |
| 411 | 20250219 | 114300 | 2049776790 | 5930 | 5930 | 5930 | 5930 | 817 |
| 412 | 20250219 | 114200 | 2044931980 | 5930 | 5930 | 5930 | 5930 | 731 |
| 413 | 20250219 | 114100 | 2040597150 | 5930 | 5930 | 5930 | 5930 | 120 |
| 414 | 20250219 | 114000 | 2039885550 | 5940 | 5940 | 5940 | 5940 | 16 |
| 415 | 20250219 | 113900 | 2039790510 | 5930 | 5930 | 5930 | 5930 | 500 |
| 416 | 20250219 | 113800 | 2036825510 | 5930 | 5930 | 5930 | 5930 | 1617 |
| 417 | 20250219 | 113700 | 2027236700 | 5940 | 5940 | 5940 | 5940 | 1 |
| 418 | 20250219 | 113600 | 2027230760 | 5930 | 5930 | 5930 | 5920 | 125 |
| 419 | 20250219 | 113500 | 2026490050 | 5920 | 5930 | 5930 | 5920 | 8 |
| 420 | 20250219 | 113400 | 2026442670 | 5920 | 5930 | 5930 | 5920 | 558 |
| 421 | 20250219 | 113300 | 2023138730 | 5930 | 5920 | 5930 | 5920 | 63 |
| 422 | 20250219 | 113200 | 2022765590 | 5930 | 5930 | 5930 | 5930 | 50 |
| 423 | 20250219 | 113100 | 2022469090 | 5930 | 5920 | 5930 | 5920 | 141 |
| 424 | 20250219 | 113000 | 2021634160 | 5930 | 5930 | 5930 | 5930 | 870 |
| 425 | 20250219 | 112900 | 2016475060 | 5930 | 5930 | 5930 | 5930 | 305 |
| 426 | 20250219 | 112800 | 2014666410 | 5940 | 5940 | 5940 | 5940 | 1 |
| 427 | 20250219 | 112700 | 2014660470 | 5940 | 5940 | 5940 | 5940 | 209 |
| 428 | 20250219 | 112600 | 2013419010 | 5940 | 5940 | 5940 | 5940 | 100 |
| 429 | 20250219 | 112500 | 2012825010 | 5950 | 5930 | 5950 | 5930 | 201 |
| 430 | 20250219 | 112400 | 2011633060 | 5930 | 5940 | 5940 | 5930 | 263 |
| 431 | 20250219 | 112300 | 2010070850 | 5940 | 5930 | 5940 | 5930 | 588 |
| 432 | 20250219 | 112200 | 2006584000 | 5930 | 5930 | 5930 | 5930 | 556 |
| 433 | 20250219 | 112100 | 2003286920 | 5930 | 5920 | 5930 | 5920 | 183 |
| 434 | 20250219 | 112000 | 2002203460 | 5920 | 5920 | 5920 | 5920 | 1 |
| 435 | 20250219 | 111900 | 2002197540 | 5930 | 5950 | 5950 | 5930 | 26 |
| 436 | 20250219 | 111800 | 2002043340 | 5930 | 5930 | 5930 | 5930 | 1 |
| 437 | 20250219 | 111700 | 2002037410 | 5950 | 5940 | 5950 | 5930 | 1938 |
| 438 | 20250219 | 111600 | 1990542860 | 5950 | 5940 | 5950 | 5930 | 511 |
| 439 | 20250219 | 111500 | 1987502550 | 5950 | 5930 | 5950 | 5930 | 74 |
| 440 | 20250219 | 111400 | 1987063700 | 5930 | 5930 | 5930 | 5930 | 1 |
| 441 | 20250219 | 111300 | 1987057770 | 5950 | 5940 | 5950 | 5940 | 250 |
| 442 | 20250219 | 111200 | 1985571540 | 5930 | 5940 | 5940 | 5930 | 91 |
| 443 | 20250219 | 111100 | 1985031760 | 5940 | 5950 | 5950 | 5940 | 449 |
| 444 | 20250219 | 111000 | 1982360290 | 5940 | 5950 | 5950 | 5940 | 2242 |
| 445 | 20250219 | 110900 | 1969042610 | 5950 | 5950 | 5950 | 5940 | 42 |
| 446 | 20250219 | 110800 | 1968792910 | 5950 | 5950 | 5950 | 5950 | 1 |
| 447 | 20250219 | 110700 | 1968786960 | 5940 | 5960 | 5960 | 5940 | 5558 |
| 448 | 20250219 | 110600 | 1935717690 | 5960 | 5960 | 5960 | 5960 | 537 |
| 449 | 20250219 | 110500 | 1932517170 | 5960 | 5960 | 5960 | 5960 | 2397 |
| 450 | 20250219 | 110400 | 1918231050 | 5960 | 5960 | 5960 | 5960 | 875 |
| 451 | 20250219 | 110300 | 1913016050 | 5950 | 5960 | 5960 | 5950 | 327 |
| 452 | 20250219 | 110200 | 1911068030 | 5960 | 5960 | 5960 | 5950 | 107 |
| 453 | 20250219 | 110100 | 1910430410 | 5960 | 5950 | 5960 | 5950 | 326 |
| 454 | 20250219 | 110000 | 1908489800 | 5950 | 5950 | 5950 | 5950 | 1114 |
| 455 | 20250219 | 105900 | 1901861500 | 5950 | 5940 | 5950 | 5940 | 971 |
| 456 | 20250219 | 105800 | 1896089050 | 5950 | 5950 | 5950 | 5940 | 202 |
| 457 | 20250219 | 105700 | 1894887160 | 5940 | 5940 | 5950 | 5940 | 819 |
| 458 | 20250219 | 105600 | 1890022270 | 5950 | 5940 | 5950 | 5940 | 119 |
| 459 | 20250219 | 105500 | 1889315400 | 5940 | 5940 | 5940 | 5940 | 1300 |
| 460 | 20250219 | 105400 | 1881593400 | 5940 | 5940 | 5940 | 5940 | 33 |
| 461 | 20250219 | 105300 | 1881397380 | 5940 | 5950 | 5950 | 5940 | 636 |
| 462 | 20250219 | 105200 | 1877617940 | 5950 | 5950 | 5960 | 5950 | 1791 |
| 463 | 20250219 | 105100 | 1866959580 | 5950 | 5930 | 5950 | 5920 | 1535 |
| 464 | 20250219 | 105000 | 1857836110 | 5930 | 5920 | 5930 | 5920 | 5521 |
| 465 | 20250219 | 104900 | 1825150790 | 5920 | 5930 | 5930 | 5920 | 1353 |
| 466 | 20250219 | 104800 | 1817127760 | 5930 | 5920 | 5930 | 5910 | 4123 |
| 467 | 20250219 | 104700 | 1792708230 | 5920 | 5920 | 5930 | 5920 | 671 |
| 468 | 20250219 | 104600 | 1788734060 | 5930 | 5930 | 5930 | 5910 | 86 |
| 469 | 20250219 | 104500 | 1788225100 | 5920 | 5930 | 5930 | 5920 | 3494 |
| 470 | 20250219 | 104400 | 1767517680 | 5930 | 5920 | 5930 | 5920 | 543 |
| 471 | 20250219 | 104300 | 1764302690 | 5920 | 5900 | 5920 | 5900 | 6360 |
| 472 | 20250219 | 104200 | 1726714340 | 5900 | 5890 | 5900 | 5870 | 6651 |
| 473 | 20250219 | 104100 | 1687598110 | 5880 | 5890 | 5900 | 5880 | 26 |
| 474 | 20250219 | 104000 | 1687445040 | 5890 | 5880 | 5890 | 5880 | 204 |
| 475 | 20250219 | 103900 | 1686245490 | 5880 | 5900 | 5900 | 5880 | 870 |
| 476 | 20250219 | 103800 | 1681129430 | 5890 | 5900 | 5900 | 5890 | 94 |
| 477 | 20250219 | 103700 | 1680575150 | 5900 | 5900 | 5900 | 5890 | 79 |
| 478 | 20250219 | 103600 | 1680109780 | 5900 | 5890 | 5900 | 5890 | 400 |
| 479 | 20250219 | 103500 | 1677753730 | 5890 | 5890 | 5890 | 5870 | 1479 |
| 480 | 20250219 | 103400 | 1669064840 | 5890 | 5880 | 5890 | 5870 | 488 |
| 481 | 20250219 | 103300 | 1666195600 | 5880 | 5890 | 5890 | 5880 | 677 |
| 482 | 20250219 | 103200 | 1662214750 | 5890 | 5880 | 5900 | 5880 | 2456 |
| 483 | 20250219 | 103100 | 1647770720 | 5880 | 5880 | 5880 | 5880 | 1156 |
| 484 | 20250219 | 103000 | 1640973440 | 5880 | 5880 | 5880 | 5870 | 1611 |
| 485 | 20250219 | 102900 | 1631510540 | 5880 | 5890 | 5900 | 5880 | 1917 |
| 486 | 20250219 | 102800 | 1620230200 | 5870 | 5870 | 5890 | 5870 | 843 |
| 487 | 20250219 | 102700 | 1615281490 | 5870 | 5870 | 5870 | 5870 | 301 |
| 488 | 20250219 | 102600 | 1613514620 | 5870 | 5870 | 5870 | 5870 | 2209 |
| 489 | 20250219 | 102500 | 1600547790 | 5870 | 5860 | 5900 | 5850 | 1460 |
| 490 | 20250219 | 102400 | 1591987660 | 5880 | 5880 | 5900 | 5850 | 12705 |
| 491 | 20250219 | 102300 | 1517494660 | 5870 | 5890 | 5890 | 5870 | 4248 |
| 492 | 20250219 | 102200 | 1492543730 | 5890 | 5900 | 5900 | 5890 | 1347 |
| 493 | 20250219 | 102100 | 1484598930 | 5900 | 5890 | 5900 | 5880 | 1186 |
| 494 | 20250219 | 102000 | 1477612800 | 5900 | 5910 | 5910 | 5870 | 6107 |
| 495 | 20250219 | 101900 | 1441627470 | 5910 | 5910 | 5910 | 5910 | 600 |
| 496 | 20250219 | 101800 | 1438081470 | 5910 | 5910 | 5910 | 5910 | 319 |
| 497 | 20250219 | 101700 | 1436196180 | 5900 | 5910 | 5910 | 5900 | 2286 |
| 498 | 20250219 | 101600 | 1422708570 | 5910 | 5910 | 5910 | 5910 | 273 |
| 499 | 20250219 | 101500 | 1421095140 | 5910 | 5900 | 5910 | 5900 | 235 |
| 500 | 20250219 | 101400 | 1419708570 | 5900 | 5900 | 5900 | 5900 | 176 |
| 501 | 20250219 | 101300 | 1418670170 | 5900 | 5910 | 5910 | 5900 | 87 |
| 502 | 20250219 | 101200 | 1418156690 | 5910 | 5910 | 5910 | 5900 | 576 |
| 503 | 20250219 | 101100 | 1414754420 | 5900 | 5900 | 5910 | 5890 | 1341 |
| 504 | 20250219 | 101000 | 1406842210 | 5900 | 5920 | 5920 | 5900 | 98 |
| 505 | 20250219 | 100900 | 1406263990 | 5920 | 5910 | 5920 | 5910 | 1065 |
| 506 | 20250219 | 100800 | 1399960970 | 5910 | 5900 | 5910 | 5900 | 184 |
| 507 | 20250219 | 100700 | 1398875140 | 5910 | 5920 | 5920 | 5900 | 1826 |
| 508 | 20250219 | 100600 | 1388094700 | 5910 | 5930 | 5940 | 5910 | 1512 |
| 509 | 20250219 | 100500 | 1379144980 | 5930 | 5930 | 5930 | 5930 | 1013 |
| 510 | 20250219 | 100400 | 1373137890 | 5930 | 5900 | 5930 | 5900 | 1146 |
| 511 | 20250219 | 100300 | 1366351590 | 5910 | 5920 | 5920 | 5910 | 2633 |
| 512 | 20250219 | 100200 | 1350780450 | 5920 | 5920 | 5930 | 5910 | 1226 |
| 513 | 20250219 | 100100 | 1343518840 | 5910 | 5910 | 5910 | 5900 | 1559 |
| 514 | 20250219 | 100000 | 1334309650 | 5890 | 5900 | 5900 | 5890 | 83 |
| 515 | 20250219 | 095900 | 1333820600 | 5900 | 5900 | 5900 | 5900 | 148 |
| 516 | 20250219 | 095800 | 1332947400 | 5900 | 5900 | 5910 | 5890 | 2700 |
| 517 | 20250219 | 095700 | 1317009060 | 5900 | 5880 | 5900 | 5880 | 844 |
| 518 | 20250219 | 095600 | 1312037380 | 5880 | 5880 | 5890 | 5880 | 2686 |
| 519 | 20250219 | 095500 | 1296235620 | 5880 | 5890 | 5890 | 5880 | 5922 |
| 520 | 20250219 | 095400 | 1261410960 | 5890 | 5880 | 5890 | 5880 | 724 |
| 521 | 20250219 | 095300 | 1257152490 | 5880 | 5890 | 5890 | 5880 | 721 |
| 522 | 20250219 | 095200 | 1252912510 | 5890 | 5880 | 5890 | 5870 | 484 |
| 523 | 20250219 | 095100 | 1250070000 | 5880 | 5880 | 5900 | 5860 | 826 |
| 524 | 20250219 | 095000 | 1245220760 | 5860 | 5880 | 5890 | 5860 | 1494 |
| 525 | 20250219 | 094900 | 1236452810 | 5880 | 5880 | 5880 | 5880 | 283 |
| 526 | 20250219 | 094800 | 1234788770 | 5890 | 5880 | 5890 | 5860 | 4801 |
| 527 | 20250219 | 094700 | 1206574850 | 5870 | 5870 | 5880 | 5870 | 1339 |
| 528 | 20250219 | 094600 | 1198708820 | 5890 | 5870 | 5890 | 5870 | 930 |
| 529 | 20250219 | 094500 | 1193242060 | 5870 | 5880 | 5890 | 5870 | 3842 |
| 530 | 20250219 | 094400 | 1170636310 | 5870 | 5870 | 5890 | 5870 | 1280 |
| 531 | 20250219 | 094300 | 1163115790 | 5880 | 5880 | 5890 | 5850 | 16056 |
| 532 | 20250219 | 094200 | 1068958400 | 5880 | 5890 | 5890 | 5880 | 3400 |
| 533 | 20250219 | 094100 | 1048964090 | 5880 | 5890 | 5890 | 5880 | 1429 |
| 534 | 20250219 | 094000 | 1040558290 | 5890 | 5890 | 5900 | 5870 | 6896 |
| 535 | 20250219 | 093900 | 1000024920 | 5900 | 5890 | 5900 | 5880 | 1057 |
| 536 | 20250219 | 093800 | 993796860 | 5890 | 5900 | 5900 | 5880 | 2857 |
| 537 | 20250219 | 093700 | 976963960 | 5890 | 5890 | 5900 | 5880 | 2948 |
| 538 | 20250219 | 093600 | 959619040 | 5880 | 5890 | 5910 | 5880 | 3559 |
| 539 | 20250219 | 093500 | 938663120 | 5880 | 5890 | 5900 | 5880 | 9458 |
| 540 | 20250219 | 093400 | 883010110 | 5890 | 5910 | 5910 | 5880 | 3224 |
| 541 | 20250219 | 093300 | 864028510 | 5910 | 5910 | 5910 | 5880 | 12610 |
| 542 | 20250219 | 093200 | 789769310 | 5900 | 5900 | 5910 | 5890 | 1476 |
| 543 | 20250219 | 093100 | 781059940 | 5900 | 5910 | 5910 | 5890 | 5415 |
| 544 | 20250219 | 093000 | 749132060 | 5910 | 5920 | 5920 | 5890 | 19032 |
| 545 | 20250219 | 092900 | 636781980 | 5920 | 5920 | 5930 | 5920 | 3999 |
| 546 | 20250219 | 092800 | 613107800 | 5920 | 5930 | 5930 | 5920 | 2640 |
| 547 | 20250219 | 092700 | 597458570 | 5930 | 5920 | 5930 | 5920 | 2135 |
| 548 | 20250219 | 092600 | 584809600 | 5920 | 5940 | 5940 | 5920 | 5615 |
| 549 | 20250219 | 092500 | 551523260 | 5940 | 5930 | 5940 | 5930 | 2582 |
| 550 | 20250219 | 092400 | 536195100 | 5930 | 5950 | 5960 | 5930 | 9956 |
| 551 | 20250219 | 092300 | 477040960 | 5950 | 5970 | 5970 | 5950 | 2613 |
| 552 | 20250219 | 092200 | 461471000 | 5970 | 5970 | 5970 | 5960 | 66 |
| 553 | 20250219 | 092100 | 461077130 | 5970 | 5970 | 5970 | 5970 | 346 |
| 554 | 20250219 | 092000 | 459011510 | 5970 | 5970 | 5980 | 5950 | 4674 |
| 555 | 20250219 | 091900 | 431152010 | 5970 | 5960 | 5980 | 5960 | 1132 |
| 556 | 20250219 | 091800 | 424402280 | 5950 | 5940 | 5960 | 5940 | 3092 |
| 557 | 20250219 | 091700 | 406014210 | 5940 | 5950 | 5950 | 5940 | 2495 |
| 558 | 20250219 | 091600 | 391179390 | 5940 | 5960 | 5960 | 5940 | 6183 |
| 559 | 20250219 | 091500 | 354408580 | 5960 | 5950 | 5960 | 5950 | 3054 |
| 560 | 20250219 | 091400 | 336233480 | 5960 | 5970 | 5980 | 5950 | 17867 |
| 561 | 20250219 | 091300 | 229769650 | 5970 | 5980 | 5980 | 5970 | 4517 |
| 562 | 20250219 | 091200 | 202767520 | 5980 | 5980 | 5990 | 5980 | 3048 |
| 563 | 20250219 | 091100 | 184535680 | 5980 | 6000 | 6000 | 5980 | 2575 |
| 564 | 20250219 | 091000 | 169112140 | 6010 | 6020 | 6020 | 6000 | 2107 |
| 565 | 20250219 | 090900 | 156454300 | 6020 | 6000 | 6020 | 5990 | 1364 |
| 566 | 20250219 | 090800 | 148275620 | 6000 | 6000 | 6020 | 6000 | 2013 |
| 567 | 20250219 | 090700 | 136197540 | 6000 | 6000 | 6020 | 6000 | 1895 |
| 568 | 20250219 | 090600 | 124805840 | 6020 | 6010 | 6020 | 6000 | 1608 |
| 569 | 20250219 | 090500 | 115151420 | 6010 | 6030 | 6030 | 6010 | 1665 |
| 570 | 20250219 | 090400 | 105133180 | 6030 | 6020 | 6030 | 6000 | 907 |
| 571 | 20250219 | 090300 | 99674100 | 6030 | 5980 | 6030 | 5980 | 2331 |
| 572 | 20250219 | 090200 | 85657140 | 6010 | 5980 | 6010 | 5980 | 1872 |
| 573 | 20250219 | 090100 | 74461920 | 5980 | 6000 | 6000 | 5970 | 5930 |
| 574 | 20250219 | 090000 | 38980900 | 6010 | 6020 | 6020 | 6000 | 6235 |