34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 202000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 43099 |
| 3 | 20250219 | 201900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 4 | 20250219 | 201800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 5 | 20250219 | 201700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 6 | 20250219 | 201600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 7 | 20250219 | 201500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 8 | 20250219 | 201400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 9 | 20250219 | 201300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 10 | 20250219 | 201200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 11 | 20250219 | 201100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 12 | 20250219 | 201000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 13 | 20250219 | 200900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 14 | 20250219 | 200800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 15 | 20250219 | 200700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 16 | 20250219 | 200600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 17 | 20250219 | 200500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 18 | 20250219 | 200400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 19 | 20250219 | 200300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 20 | 20250219 | 200200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 21 | 20250219 | 200100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 22 | 20250219 | 200000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 23 | 20250219 | 195900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 24 | 20250219 | 195800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 25 | 20250219 | 195700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 26 | 20250219 | 195600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 27 | 20250219 | 195500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 28 | 20250219 | 195400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 29 | 20250219 | 195300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 30 | 20250219 | 195200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 31 | 20250219 | 195100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 32 | 20250219 | 195000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 43099 |
| 33 | 20250219 | 194900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 34 | 20250219 | 194800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 35 | 20250219 | 194700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 36 | 20250219 | 194600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 37 | 20250219 | 194500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 38 | 20250219 | 194400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 39 | 20250219 | 194300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 40 | 20250219 | 194200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 41 | 20250219 | 194100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 42 | 20250219 | 194000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 43 | 20250219 | 193900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 44 | 20250219 | 193800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 45 | 20250219 | 193700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 46 | 20250219 | 193600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 47 | 20250219 | 193500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 48 | 20250219 | 193400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 49 | 20250219 | 193300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 50 | 20250219 | 193200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 51 | 20250219 | 193100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 52 | 20250219 | 193000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 53 | 20250219 | 192900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 54 | 20250219 | 192800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 55 | 20250219 | 192700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 56 | 20250219 | 192600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 57 | 20250219 | 192500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 58 | 20250219 | 192400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 59 | 20250219 | 192300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 60 | 20250219 | 192200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 61 | 20250219 | 192100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 62 | 20250219 | 192000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 43099 |
| 63 | 20250219 | 191900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 64 | 20250219 | 191800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 65 | 20250219 | 191700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 66 | 20250219 | 191600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 67 | 20250219 | 191500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 68 | 20250219 | 191400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 69 | 20250219 | 191300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 70 | 20250219 | 191200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 71 | 20250219 | 191100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 72 | 20250219 | 191000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 73 | 20250219 | 190900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 74 | 20250219 | 190800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 75 | 20250219 | 190700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 76 | 20250219 | 190600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 77 | 20250219 | 190500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 78 | 20250219 | 190400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 79 | 20250219 | 190300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 80 | 20250219 | 190200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 81 | 20250219 | 190100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 82 | 20250219 | 190000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 83 | 20250219 | 185900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 84 | 20250219 | 185800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 85 | 20250219 | 185700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 86 | 20250219 | 185600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 87 | 20250219 | 185500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 88 | 20250219 | 185400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 89 | 20250219 | 185300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 90 | 20250219 | 185200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 91 | 20250219 | 185100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 92 | 20250219 | 185000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 43099 |
| 93 | 20250219 | 184900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 94 | 20250219 | 184800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 95 | 20250219 | 184700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 96 | 20250219 | 184600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 97 | 20250219 | 184500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 98 | 20250219 | 184400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 99 | 20250219 | 184300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 100 | 20250219 | 184200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 101 | 20250219 | 184100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 102 | 20250219 | 184000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 103 | 20250219 | 183900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 104 | 20250219 | 183800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 105 | 20250219 | 183700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 106 | 20250219 | 183600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 107 | 20250219 | 183500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 108 | 20250219 | 183400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 109 | 20250219 | 183300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 110 | 20250219 | 183200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 111 | 20250219 | 183100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 112 | 20250219 | 183000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 113 | 20250219 | 182900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 114 | 20250219 | 182800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 115 | 20250219 | 182700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 116 | 20250219 | 182600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 117 | 20250219 | 182500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 118 | 20250219 | 182400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 119 | 20250219 | 182300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 120 | 20250219 | 182200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 121 | 20250219 | 182100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 122 | 20250219 | 182000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 43099 |
| 123 | 20250219 | 181900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 124 | 20250219 | 181800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 125 | 20250219 | 181700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 126 | 20250219 | 181600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 127 | 20250219 | 181500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 128 | 20250219 | 181400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 129 | 20250219 | 181300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 130 | 20250219 | 181200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 131 | 20250219 | 181100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 132 | 20250219 | 181000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 133 | 20250219 | 180900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 134 | 20250219 | 180800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 135 | 20250219 | 180700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 136 | 20250219 | 180600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 137 | 20250219 | 180500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 138 | 20250219 | 180400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 139 | 20250219 | 180300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 140 | 20250219 | 180200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 141 | 20250219 | 180100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 142 | 20250219 | 180000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 143 | 20250219 | 175900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 144 | 20250219 | 175800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 145 | 20250219 | 175700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 146 | 20250219 | 175600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 147 | 20250219 | 175500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 148 | 20250219 | 175400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 149 | 20250219 | 175300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 150 | 20250219 | 175200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 151 | 20250219 | 175100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 152 | 20250219 | 175000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 43099 |
| 153 | 20250219 | 174900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 154 | 20250219 | 174800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 155 | 20250219 | 174700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 156 | 20250219 | 174600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 157 | 20250219 | 174500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 158 | 20250219 | 174400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 159 | 20250219 | 174300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 160 | 20250219 | 174200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 161 | 20250219 | 174100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 162 | 20250219 | 174000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 163 | 20250219 | 173900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 164 | 20250219 | 173800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 165 | 20250219 | 173700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 166 | 20250219 | 173600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 167 | 20250219 | 173500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 168 | 20250219 | 173400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 169 | 20250219 | 173300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 170 | 20250219 | 173200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 171 | 20250219 | 173100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 172 | 20250219 | 173000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 173 | 20250219 | 172900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 174 | 20250219 | 172800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 175 | 20250219 | 172700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 176 | 20250219 | 172600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 177 | 20250219 | 172500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 178 | 20250219 | 172400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 179 | 20250219 | 172300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 180 | 20250219 | 172200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 181 | 20250219 | 172100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 182 | 20250219 | 172000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 43099 |
| 183 | 20250219 | 171900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 184 | 20250219 | 171800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 185 | 20250219 | 171700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 186 | 20250219 | 171600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 187 | 20250219 | 171500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 188 | 20250219 | 171400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 189 | 20250219 | 171300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 190 | 20250219 | 171200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 191 | 20250219 | 171100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 192 | 20250219 | 171000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 193 | 20250219 | 170900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 194 | 20250219 | 170800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 195 | 20250219 | 170700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 196 | 20250219 | 170600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 197 | 20250219 | 170500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 198 | 20250219 | 170400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 199 | 20250219 | 170300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 200 | 20250219 | 170200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 201 | 20250219 | 170100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 202 | 20250219 | 170000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 203 | 20250219 | 165900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 204 | 20250219 | 165800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 205 | 20250219 | 165700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 206 | 20250219 | 165600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 207 | 20250219 | 165500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 208 | 20250219 | 165400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 209 | 20250219 | 165300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 210 | 20250219 | 165200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 211 | 20250219 | 165100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 212 | 20250219 | 165000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 43099 |
| 213 | 20250219 | 164900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 214 | 20250219 | 164800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 215 | 20250219 | 164700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 216 | 20250219 | 164600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 217 | 20250219 | 164500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 218 | 20250219 | 164400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 219 | 20250219 | 164300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 220 | 20250219 | 164200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 221 | 20250219 | 164100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 222 | 20250219 | 164000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 223 | 20250219 | 163900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 224 | 20250219 | 163800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 225 | 20250219 | 163700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 226 | 20250219 | 163600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 227 | 20250219 | 163500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 228 | 20250219 | 163400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 229 | 20250219 | 163300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 230 | 20250219 | 163200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 231 | 20250219 | 163100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 232 | 20250219 | 163000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 233 | 20250219 | 162900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 234 | 20250219 | 162800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 235 | 20250219 | 162700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 236 | 20250219 | 162600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 237 | 20250219 | 162500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 238 | 20250219 | 162400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 239 | 20250219 | 162300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 240 | 20250219 | 162200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 241 | 20250219 | 162100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 242 | 20250219 | 162000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 43099 |
| 243 | 20250219 | 161900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 244 | 20250219 | 161800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 245 | 20250219 | 161700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 246 | 20250219 | 161600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 247 | 20250219 | 161500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 248 | 20250219 | 161400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 249 | 20250219 | 161300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 250 | 20250219 | 161200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 251 | 20250219 | 161100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 252 | 20250219 | 161000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 253 | 20250219 | 160900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 254 | 20250219 | 160800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 255 | 20250219 | 160700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 256 | 20250219 | 160600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 257 | 20250219 | 160500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 258 | 20250219 | 160400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 259 | 20250219 | 160300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 260 | 20250219 | 160200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 261 | 20250219 | 160100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 262 | 20250219 | 160000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 263 | 20250219 | 155900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 264 | 20250219 | 155800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 265 | 20250219 | 155700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 266 | 20250219 | 155600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 267 | 20250219 | 155500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 268 | 20250219 | 155400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 269 | 20250219 | 155300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 270 | 20250219 | 155200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 271 | 20250219 | 155100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 272 | 20250219 | 155000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 43099 |
| 273 | 20250219 | 154900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 274 | 20250219 | 154800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 275 | 20250219 | 154700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 276 | 20250219 | 154600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 277 | 20250219 | 154500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 278 | 20250219 | 154400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 279 | 20250219 | 154300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 280 | 20250219 | 154200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 281 | 20250219 | 154100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 282 | 20250219 | 154000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 283 | 20250219 | 153900 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 284 | 20250219 | 153800 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 285 | 20250219 | 153700 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 286 | 20250219 | 153600 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 287 | 20250219 | 153500 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 288 | 20250219 | 153400 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 289 | 20250219 | 153300 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 290 | 20250219 | 153200 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 291 | 20250219 | 153100 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 292 | 20250219 | 153000 | 9646669810 | 2520 | 2520 | 2520 | 2520 | 43099 |
| 293 | 20250219 | 152900 | 9538060330 | 2520 | 2520 | 2520 | 2520 | 0 |
| 294 | 20250219 | 152800 | 9538060330 | 2520 | 2520 | 2520 | 2520 | 0 |
| 295 | 20250219 | 152700 | 9538060330 | 2520 | 2520 | 2520 | 2520 | 0 |
| 296 | 20250219 | 152600 | 9538060330 | 2520 | 2520 | 2520 | 2520 | 0 |
| 297 | 20250219 | 152500 | 9538060330 | 2520 | 2520 | 2520 | 2520 | 0 |
| 298 | 20250219 | 152400 | 9538060330 | 2520 | 2520 | 2520 | 2520 | 0 |
| 299 | 20250219 | 152300 | 9538060330 | 2520 | 2520 | 2520 | 2520 | 0 |
| 300 | 20250219 | 152200 | 9538060330 | 2520 | 2520 | 2520 | 2520 | 0 |
| 301 | 20250219 | 152100 | 9538060330 | 2520 | 2520 | 2520 | 2520 | 0 |
| 302 | 20250219 | 152000 | 9538060330 | 2520 | 2520 | 2520 | 2520 | 0 |
| 303 | 20250219 | 151900 | 9538060330 | 2520 | 2530 | 2530 | 2515 | 27906 |
| 304 | 20250219 | 151800 | 9467703995 | 2525 | 2525 | 2530 | 2520 | 23499 |
| 305 | 20250219 | 151700 | 9408361825 | 2530 | 2535 | 2535 | 2520 | 22569 |
| 306 | 20250219 | 151600 | 9351390865 | 2535 | 2530 | 2535 | 2525 | 6621 |
| 307 | 20250219 | 151500 | 9334635295 | 2530 | 2525 | 2540 | 2525 | 8744 |
| 308 | 20250219 | 151400 | 9312474475 | 2525 | 2530 | 2540 | 2520 | 27071 |
| 309 | 20250219 | 151300 | 9243874405 | 2535 | 2530 | 2540 | 2530 | 3072 |
| 310 | 20250219 | 151200 | 9236091460 | 2535 | 2530 | 2540 | 2525 | 5857 |
| 311 | 20250219 | 151100 | 9221271970 | 2520 | 2520 | 2530 | 2520 | 18888 |
| 312 | 20250219 | 151000 | 9173615415 | 2520 | 2530 | 2535 | 2520 | 13368 |
| 313 | 20250219 | 150900 | 9139915475 | 2520 | 2530 | 2545 | 2520 | 22347 |
| 314 | 20250219 | 150800 | 9083378480 | 2525 | 2545 | 2545 | 2520 | 42841 |
| 315 | 20250219 | 150700 | 8975043620 | 2530 | 2530 | 2550 | 2525 | 23356 |
| 316 | 20250219 | 150600 | 8915658755 | 2530 | 2535 | 2555 | 2530 | 14180 |
| 317 | 20250219 | 150500 | 8879591630 | 2535 | 2540 | 2550 | 2535 | 11812 |
| 318 | 20250219 | 150400 | 8849604920 | 2540 | 2555 | 2560 | 2540 | 13749 |
| 319 | 20250219 | 150300 | 8814563455 | 2550 | 2560 | 2560 | 2530 | 39602 |
| 320 | 20250219 | 150200 | 8713943610 | 2560 | 2565 | 2565 | 2545 | 15583 |
| 321 | 20250219 | 150100 | 8674225225 | 2565 | 2575 | 2580 | 2545 | 26773 |
| 322 | 20250219 | 150000 | 8605641355 | 2575 | 2555 | 2595 | 2555 | 44991 |
| 323 | 20250219 | 145900 | 8489420060 | 2570 | 2590 | 2600 | 2545 | 128525 |
| 324 | 20250219 | 145800 | 8157450065 | 2590 | 2570 | 2590 | 2565 | 72562 |
| 325 | 20250219 | 145700 | 7970255500 | 2570 | 2550 | 2570 | 2540 | 74147 |
| 326 | 20250219 | 145600 | 7780605110 | 2545 | 2545 | 2550 | 2540 | 27315 |
| 327 | 20250219 | 145500 | 7711037270 | 2545 | 2540 | 2550 | 2540 | 17009 |
| 328 | 20250219 | 145400 | 7667716000 | 2540 | 2525 | 2545 | 2525 | 49051 |
| 329 | 20250219 | 145300 | 7543413280 | 2530 | 2530 | 2530 | 2520 | 18828 |
| 330 | 20250219 | 145200 | 7495829870 | 2530 | 2530 | 2530 | 2520 | 5466 |
| 331 | 20250219 | 145100 | 7482031780 | 2530 | 2530 | 2530 | 2520 | 7909 |
| 332 | 20250219 | 145000 | 7462072265 | 2530 | 2520 | 2530 | 2520 | 15987 |
| 333 | 20250219 | 144900 | 7421745165 | 2515 | 2520 | 2520 | 2515 | 6443 |
| 334 | 20250219 | 144800 | 7405510355 | 2520 | 2510 | 2520 | 2505 | 28271 |
| 335 | 20250219 | 144700 | 7334443095 | 2510 | 2510 | 2510 | 2505 | 5103 |
| 336 | 20250219 | 144600 | 7321648140 | 2510 | 2490 | 2510 | 2490 | 39262 |
| 337 | 20250219 | 144500 | 7223329295 | 2495 | 2490 | 2495 | 2490 | 1408 |
| 338 | 20250219 | 144400 | 7219822700 | 2490 | 2495 | 2495 | 2490 | 5660 |
| 339 | 20250219 | 144300 | 7205708710 | 2490 | 2495 | 2495 | 2490 | 5099 |
| 340 | 20250219 | 144200 | 7193008200 | 2495 | 2495 | 2495 | 2490 | 5584 |
| 341 | 20250219 | 144100 | 7179101120 | 2495 | 2490 | 2495 | 2490 | 2026 |
| 342 | 20250219 | 144000 | 7174053250 | 2490 | 2490 | 2495 | 2490 | 3278 |
| 343 | 20250219 | 143900 | 7165890810 | 2490 | 2485 | 2490 | 2485 | 14785 |
| 344 | 20250219 | 143800 | 7129114855 | 2480 | 2475 | 2480 | 2475 | 8675 |
| 345 | 20250219 | 143700 | 7107617535 | 2475 | 2470 | 2475 | 2465 | 2072 |
| 346 | 20250219 | 143600 | 7102505180 | 2470 | 2460 | 2470 | 2460 | 632 |
| 347 | 20250219 | 143500 | 7100947150 | 2460 | 2465 | 2465 | 2460 | 2308 |
| 348 | 20250219 | 143400 | 7095258815 | 2465 | 2470 | 2470 | 2465 | 2650 |
| 349 | 20250219 | 143300 | 7088714985 | 2470 | 2470 | 2475 | 2470 | 329 |
| 350 | 20250219 | 143200 | 7087902340 | 2475 | 2470 | 2475 | 2470 | 294 |
| 351 | 20250219 | 143100 | 7087175350 | 2475 | 2470 | 2475 | 2470 | 1320 |
| 352 | 20250219 | 143000 | 7083912450 | 2475 | 2475 | 2480 | 2465 | 8467 |
| 353 | 20250219 | 142900 | 7063000800 | 2475 | 2475 | 2475 | 2470 | 5794 |
| 354 | 20250219 | 142800 | 7048661755 | 2475 | 2475 | 2475 | 2470 | 3423 |
| 355 | 20250219 | 142700 | 7040195105 | 2470 | 2475 | 2475 | 2470 | 23 |
| 356 | 20250219 | 142600 | 7040138275 | 2475 | 2475 | 2475 | 2475 | 10 |
| 357 | 20250219 | 142500 | 7040113525 | 2475 | 2475 | 2475 | 2475 | 4432 |
| 358 | 20250219 | 142400 | 7029144325 | 2475 | 2475 | 2475 | 2475 | 126 |
| 359 | 20250219 | 142300 | 7028832475 | 2465 | 2470 | 2470 | 2465 | 22 |
| 360 | 20250219 | 142200 | 7028778220 | 2475 | 2465 | 2475 | 2465 | 2062 |
| 361 | 20250219 | 142100 | 7023695370 | 2465 | 2470 | 2475 | 2465 | 4052 |
| 362 | 20250219 | 142000 | 7013686985 | 2475 | 2475 | 2480 | 2470 | 6687 |
| 363 | 20250219 | 141900 | 6997141345 | 2475 | 2470 | 2475 | 2470 | 3053 |
| 364 | 20250219 | 141800 | 6989585445 | 2465 | 2470 | 2470 | 2465 | 516 |
| 365 | 20250219 | 141700 | 6988311770 | 2465 | 2470 | 2470 | 2465 | 332 |
| 366 | 20250219 | 141600 | 6987492015 | 2470 | 2465 | 2470 | 2460 | 3493 |
| 367 | 20250219 | 141500 | 6978889250 | 2465 | 2465 | 2465 | 2465 | 59 |
| 368 | 20250219 | 141400 | 6978743815 | 2460 | 2465 | 2465 | 2460 | 3019 |
| 369 | 20250219 | 141300 | 6971304480 | 2465 | 2470 | 2470 | 2465 | 61 |
| 370 | 20250219 | 141200 | 6971154070 | 2470 | 2475 | 2475 | 2470 | 13 |
| 371 | 20250219 | 141100 | 6971121940 | 2475 | 2465 | 2475 | 2465 | 5149 |
| 372 | 20250219 | 141000 | 6958395690 | 2475 | 2465 | 2475 | 2465 | 1109 |
| 373 | 20250219 | 140900 | 6955655150 | 2460 | 2460 | 2465 | 2460 | 348 |
| 374 | 20250219 | 140800 | 6954798265 | 2460 | 2470 | 2470 | 2460 | 1065 |
| 375 | 20250219 | 140700 | 6952176495 | 2465 | 2465 | 2470 | 2465 | 45 |
| 376 | 20250219 | 140600 | 6952065540 | 2465 | 2475 | 2475 | 2465 | 292 |
| 377 | 20250219 | 140500 | 6951344540 | 2475 | 2475 | 2485 | 2475 | 44 |
| 378 | 20250219 | 140400 | 6951235630 | 2475 | 2480 | 2490 | 2475 | 2013 |
| 379 | 20250219 | 140300 | 6946236280 | 2480 | 2490 | 2490 | 2480 | 1212 |
| 380 | 20250219 | 140200 | 6943226910 | 2490 | 2480 | 2490 | 2480 | 22463 |
| 381 | 20250219 | 140100 | 6887392030 | 2470 | 2480 | 2480 | 2470 | 3231 |
| 382 | 20250219 | 140000 | 6879397110 | 2480 | 2470 | 2480 | 2460 | 17186 |
| 383 | 20250219 | 135900 | 6837021415 | 2460 | 2465 | 2475 | 2460 | 2358 |
| 384 | 20250219 | 135800 | 6831197955 | 2465 | 2455 | 2465 | 2455 | 4181 |
| 385 | 20250219 | 135700 | 6820917140 | 2455 | 2460 | 2460 | 2455 | 7274 |
| 386 | 20250219 | 135600 | 6803048645 | 2460 | 2460 | 2460 | 2460 | 1660 |
| 387 | 20250219 | 135500 | 6798965045 | 2460 | 2455 | 2460 | 2455 | 2670 |
| 388 | 20250219 | 135400 | 6792402340 | 2455 | 2455 | 2460 | 2455 | 733 |
| 389 | 20250219 | 135300 | 6790602075 | 2455 | 2455 | 2455 | 2455 | 1045 |
| 390 | 20250219 | 135200 | 6788036600 | 2450 | 2445 | 2450 | 2445 | 1297 |
| 391 | 20250219 | 135100 | 6784859595 | 2445 | 2445 | 2445 | 2445 | 5355 |
| 392 | 20250219 | 135000 | 6771766620 | 2445 | 2445 | 2445 | 2445 | 1057 |
| 393 | 20250219 | 134900 | 6769182255 | 2445 | 2450 | 2450 | 2445 | 1938 |
| 394 | 20250219 | 134800 | 6764440680 | 2450 | 2445 | 2450 | 2445 | 2312 |
| 395 | 20250219 | 134700 | 6758786840 | 2440 | 2440 | 2440 | 2440 | 10 |
| 396 | 20250219 | 134600 | 6758762440 | 2435 | 2440 | 2440 | 2435 | 1095 |
| 397 | 20250219 | 134500 | 6756095955 | 2440 | 2430 | 2440 | 2430 | 2079 |
| 398 | 20250219 | 134400 | 6751037445 | 2430 | 2425 | 2430 | 2420 | 2433 |
| 399 | 20250219 | 134300 | 6745138610 | 2425 | 2410 | 2425 | 2410 | 1098 |
| 400 | 20250219 | 134200 | 6742492340 | 2410 | 2415 | 2420 | 2405 | 20109 |
| 401 | 20250219 | 134100 | 6694068480 | 2415 | 2430 | 2430 | 2415 | 1455 |
| 402 | 20250219 | 134000 | 6690537135 | 2430 | 2430 | 2430 | 2415 | 8797 |
| 403 | 20250219 | 133900 | 6669238400 | 2430 | 2425 | 2430 | 2420 | 5128 |
| 404 | 20250219 | 133800 | 6656828400 | 2425 | 2425 | 2425 | 2420 | 6930 |
| 405 | 20250219 | 133700 | 6640030620 | 2425 | 2425 | 2430 | 2425 | 9482 |
| 406 | 20250219 | 133600 | 6617016250 | 2435 | 2445 | 2445 | 2430 | 8856 |
| 407 | 20250219 | 133500 | 6595475635 | 2445 | 2435 | 2445 | 2435 | 1154 |
| 408 | 20250219 | 133400 | 6592659660 | 2435 | 2435 | 2440 | 2435 | 1530 |
| 409 | 20250219 | 133300 | 6588934105 | 2440 | 2440 | 2440 | 2435 | 4493 |
| 410 | 20250219 | 133200 | 6577987275 | 2435 | 2435 | 2440 | 2435 | 2003 |
| 411 | 20250219 | 133100 | 6573107425 | 2430 | 2450 | 2450 | 2430 | 38371 |
| 412 | 20250219 | 133000 | 6479617405 | 2450 | 2455 | 2460 | 2450 | 14726 |
| 413 | 20250219 | 132900 | 6443519355 | 2450 | 2455 | 2460 | 2450 | 6012 |
| 414 | 20250219 | 132800 | 6428776340 | 2455 | 2460 | 2465 | 2455 | 8154 |
| 415 | 20250219 | 132700 | 6408754395 | 2460 | 2460 | 2460 | 2460 | 1500 |
| 416 | 20250219 | 132600 | 6405064395 | 2460 | 2460 | 2465 | 2460 | 3432 |
| 417 | 20250219 | 132500 | 6396621670 | 2460 | 2460 | 2460 | 2455 | 5898 |
| 418 | 20250219 | 132400 | 6382118300 | 2460 | 2470 | 2470 | 2460 | 3614 |
| 419 | 20250219 | 132300 | 6373224910 | 2470 | 2460 | 2470 | 2460 | 1214 |
| 420 | 20250219 | 132200 | 6370230270 | 2470 | 2470 | 2470 | 2465 | 9572 |
| 421 | 20250219 | 132100 | 6346627330 | 2470 | 2470 | 2470 | 2470 | 2187 |
| 422 | 20250219 | 132000 | 6341225440 | 2470 | 2465 | 2470 | 2465 | 1529 |
| 423 | 20250219 | 131900 | 6337456205 | 2470 | 2465 | 2470 | 2465 | 107 |
| 424 | 20250219 | 131800 | 6337192355 | 2465 | 2465 | 2470 | 2465 | 353 |
| 425 | 20250219 | 131700 | 6336321875 | 2470 | 2470 | 2470 | 2470 | 1095 |
| 426 | 20250219 | 131600 | 6333617225 | 2470 | 2480 | 2480 | 2470 | 6011 |
| 427 | 20250219 | 131500 | 6318770045 | 2470 | 2475 | 2475 | 2470 | 2088 |
| 428 | 20250219 | 131400 | 6313607245 | 2475 | 2475 | 2475 | 2475 | 1758 |
| 429 | 20250219 | 131300 | 6309256195 | 2475 | 2475 | 2475 | 2475 | 10 |
| 430 | 20250219 | 131200 | 6309231445 | 2480 | 2470 | 2480 | 2470 | 2785 |
| 431 | 20250219 | 131100 | 6302352475 | 2470 | 2475 | 2475 | 2470 | 6123 |
| 432 | 20250219 | 131000 | 6287220870 | 2480 | 2480 | 2480 | 2480 | 2235 |
| 433 | 20250219 | 130900 | 6281678070 | 2485 | 2480 | 2485 | 2480 | 1981 |
| 434 | 20250219 | 130800 | 6276764350 | 2480 | 2480 | 2480 | 2480 | 9 |
| 435 | 20250219 | 130700 | 6276742030 | 2475 | 2475 | 2475 | 2475 | 1243 |
| 436 | 20250219 | 130600 | 6273665605 | 2480 | 2475 | 2480 | 2475 | 827 |
| 437 | 20250219 | 130500 | 6271615180 | 2475 | 2480 | 2480 | 2475 | 2737 |
| 438 | 20250219 | 130400 | 6264840115 | 2475 | 2475 | 2475 | 2475 | 2 |
| 439 | 20250219 | 130300 | 6264835165 | 2480 | 2480 | 2480 | 2475 | 216 |
| 440 | 20250219 | 130200 | 6264299545 | 2480 | 2480 | 2480 | 2475 | 1213 |
| 441 | 20250219 | 130100 | 6261296110 | 2480 | 2475 | 2480 | 2475 | 1364 |
| 442 | 20250219 | 130000 | 6257918535 | 2475 | 2485 | 2485 | 2475 | 2867 |
| 443 | 20250219 | 125900 | 6250807465 | 2490 | 2490 | 2490 | 2490 | 2 |
| 444 | 20250219 | 125800 | 6250802485 | 2485 | 2485 | 2485 | 2485 | 897 |
| 445 | 20250219 | 125700 | 6248573440 | 2485 | 2485 | 2485 | 2485 | 2 |
| 446 | 20250219 | 125600 | 6248568470 | 2485 | 2490 | 2490 | 2485 | 2124 |
| 447 | 20250219 | 125500 | 6243290315 | 2490 | 2485 | 2490 | 2485 | 279 |
| 448 | 20250219 | 125400 | 6242595970 | 2485 | 2485 | 2485 | 2485 | 15 |
| 449 | 20250219 | 125300 | 6242558695 | 2490 | 2485 | 2490 | 2485 | 955 |
| 450 | 20250219 | 125200 | 6240185470 | 2490 | 2485 | 2490 | 2485 | 268 |
| 451 | 20250219 | 125100 | 6239519475 | 2490 | 2485 | 2490 | 2485 | 700 |
| 452 | 20250219 | 125000 | 6237777475 | 2485 | 2485 | 2485 | 2485 | 501 |
| 453 | 20250219 | 124900 | 6236532490 | 2485 | 2485 | 2490 | 2485 | 723 |
| 454 | 20250219 | 124800 | 6234735830 | 2490 | 2490 | 2490 | 2490 | 819 |
| 455 | 20250219 | 124700 | 6232696520 | 2490 | 2490 | 2490 | 2485 | 193 |
| 456 | 20250219 | 124600 | 6232215975 | 2485 | 2485 | 2490 | 2485 | 1810 |
| 457 | 20250219 | 124500 | 6227716125 | 2490 | 2485 | 2490 | 2485 | 370 |
| 458 | 20250219 | 124400 | 6226796340 | 2480 | 2475 | 2480 | 2475 | 5881 |
| 459 | 20250219 | 124300 | 6212226645 | 2475 | 2480 | 2480 | 2475 | 4215 |
| 460 | 20250219 | 124200 | 6201776730 | 2475 | 2480 | 2480 | 2470 | 3736 |
| 461 | 20250219 | 124100 | 6192528195 | 2480 | 2480 | 2480 | 2480 | 223 |
| 462 | 20250219 | 124000 | 6191975155 | 2475 | 2475 | 2475 | 2470 | 626 |
| 463 | 20250219 | 123900 | 6190427975 | 2470 | 2480 | 2480 | 2470 | 5053 |
| 464 | 20250219 | 123800 | 6177933215 | 2480 | 2480 | 2480 | 2480 | 200 |
| 465 | 20250219 | 123700 | 6177437215 | 2480 | 2485 | 2485 | 2480 | 2734 |
| 466 | 20250219 | 123600 | 6170655755 | 2485 | 2485 | 2485 | 2485 | 737 |
| 467 | 20250219 | 123500 | 6168824310 | 2485 | 2485 | 2485 | 2480 | 2587 |
| 468 | 20250219 | 123400 | 6162397115 | 2495 | 2485 | 2495 | 2485 | 4105 |
| 469 | 20250219 | 123300 | 6152179915 | 2495 | 2495 | 2495 | 2495 | 100 |
| 470 | 20250219 | 123200 | 6151930415 | 2495 | 2495 | 2495 | 2495 | 88 |
| 471 | 20250219 | 123100 | 6151710855 | 2480 | 2490 | 2490 | 2480 | 3475 |
| 472 | 20250219 | 123000 | 6143081830 | 2495 | 2490 | 2495 | 2490 | 72 |
| 473 | 20250219 | 122900 | 6142902200 | 2495 | 2490 | 2495 | 2485 | 1784 |
| 474 | 20250219 | 122800 | 6138465560 | 2480 | 2500 | 2500 | 2480 | 8771 |
| 475 | 20250219 | 122700 | 6116623130 | 2495 | 2515 | 2515 | 2495 | 9278 |
| 476 | 20250219 | 122600 | 6093379410 | 2515 | 2505 | 2520 | 2505 | 5869 |
| 477 | 20250219 | 122500 | 6078633510 | 2505 | 2500 | 2505 | 2500 | 2133 |
| 478 | 20250219 | 122400 | 6073294845 | 2500 | 2500 | 2500 | 2500 | 2425 |
| 479 | 20250219 | 122300 | 6067232345 | 2495 | 2500 | 2500 | 2495 | 5215 |
| 480 | 20250219 | 122200 | 6054197365 | 2500 | 2490 | 2500 | 2490 | 3090 |
| 481 | 20250219 | 122100 | 6046483730 | 2490 | 2485 | 2490 | 2485 | 3846 |
| 482 | 20250219 | 122000 | 6036923875 | 2485 | 2480 | 2485 | 2480 | 1108 |
| 483 | 20250219 | 121900 | 6034175360 | 2485 | 2475 | 2485 | 2475 | 98 |
| 484 | 20250219 | 121800 | 6033932155 | 2480 | 2485 | 2485 | 2480 | 1392 |
| 485 | 20250219 | 121700 | 6030477520 | 2490 | 2485 | 2490 | 2485 | 181 |
| 486 | 20250219 | 121600 | 6030027690 | 2490 | 2490 | 2490 | 2485 | 331 |
| 487 | 20250219 | 121500 | 6029204360 | 2475 | 2485 | 2485 | 2475 | 558 |
| 488 | 20250219 | 121400 | 6027818635 | 2500 | 2500 | 2500 | 2500 | 0 |
| 489 | 20250219 | 121300 | 6027818635 | 2500 | 2500 | 2505 | 2500 | 5644 |
| 490 | 20250219 | 121200 | 6013699995 | 2505 | 2480 | 2505 | 2480 | 10538 |
| 491 | 20250219 | 121100 | 5987405720 | 2480 | 2480 | 2480 | 2480 | 40 |
| 492 | 20250219 | 121000 | 5987306520 | 2475 | 2480 | 2480 | 2475 | 1814 |
| 493 | 20250219 | 120900 | 5982809595 | 2480 | 2480 | 2485 | 2475 | 945 |
| 494 | 20250219 | 120800 | 5980464555 | 2485 | 2470 | 2485 | 2470 | 5057 |
| 495 | 20250219 | 120700 | 5967929455 | 2470 | 2470 | 2470 | 2470 | 0 |
| 496 | 20250219 | 120600 | 5967929455 | 2470 | 2465 | 2470 | 2465 | 1570 |
| 497 | 20250219 | 120500 | 5964051660 | 2460 | 2465 | 2465 | 2460 | 1866 |
| 498 | 20250219 | 120400 | 5959461160 | 2460 | 2465 | 2465 | 2460 | 423 |
| 499 | 20250219 | 120300 | 5958420575 | 2460 | 2475 | 2475 | 2460 | 1870 |
| 500 | 20250219 | 120200 | 5953814335 | 2475 | 2475 | 2480 | 2475 | 6637 |
| 501 | 20250219 | 120100 | 5937384165 | 2470 | 2465 | 2470 | 2460 | 1476 |
| 502 | 20250219 | 120000 | 5933739445 | 2470 | 2465 | 2470 | 2460 | 2290 |
| 503 | 20250219 | 115900 | 5928100190 | 2470 | 2470 | 2470 | 2470 | 201 |
| 504 | 20250219 | 115800 | 5927603720 | 2470 | 2465 | 2470 | 2460 | 1089 |
| 505 | 20250219 | 115700 | 5924924745 | 2460 | 2465 | 2465 | 2460 | 3529 |
| 506 | 20250219 | 115600 | 5916233040 | 2465 | 2470 | 2475 | 2465 | 3581 |
| 507 | 20250219 | 115500 | 5907402460 | 2470 | 2470 | 2470 | 2470 | 2955 |
| 508 | 20250219 | 115400 | 5900103610 | 2470 | 2470 | 2470 | 2470 | 1138 |
| 509 | 20250219 | 115300 | 5897292750 | 2475 | 2475 | 2475 | 2475 | 972 |
| 510 | 20250219 | 115200 | 5894887050 | 2475 | 2475 | 2475 | 2475 | 233 |
| 511 | 20250219 | 115100 | 5894310375 | 2475 | 2475 | 2475 | 2470 | 1609 |
| 512 | 20250219 | 115000 | 5890328110 | 2475 | 2485 | 2485 | 2475 | 3662 |
| 513 | 20250219 | 114900 | 5881263540 | 2485 | 2490 | 2490 | 2480 | 507 |
| 514 | 20250219 | 114800 | 5880003675 | 2490 | 2480 | 2490 | 2475 | 1744 |
| 515 | 20250219 | 114700 | 5875664715 | 2475 | 2480 | 2485 | 2475 | 1695 |
| 516 | 20250219 | 114600 | 5871461060 | 2480 | 2480 | 2480 | 2480 | 2594 |
| 517 | 20250219 | 114500 | 5865027940 | 2480 | 2480 | 2480 | 2470 | 3386 |
| 518 | 20250219 | 114400 | 5856635985 | 2475 | 2480 | 2480 | 2475 | 1044 |
| 519 | 20250219 | 114300 | 5854049875 | 2480 | 2475 | 2480 | 2475 | 4008 |
| 520 | 20250219 | 114200 | 5844113085 | 2475 | 2475 | 2480 | 2475 | 1437 |
| 521 | 20250219 | 114100 | 5840554330 | 2475 | 2480 | 2480 | 2475 | 650 |
| 522 | 20250219 | 114000 | 5838943045 | 2480 | 2475 | 2480 | 2475 | 235 |
| 523 | 20250219 | 113900 | 5838361335 | 2475 | 2475 | 2480 | 2470 | 4133 |
| 524 | 20250219 | 113800 | 5828135440 | 2475 | 2470 | 2475 | 2470 | 743 |
| 525 | 20250219 | 113700 | 5826296530 | 2475 | 2465 | 2475 | 2465 | 47 |
| 526 | 20250219 | 113600 | 5826180495 | 2465 | 2475 | 2475 | 2465 | 10426 |
| 527 | 20250219 | 113500 | 5800456960 | 2480 | 2475 | 2480 | 2470 | 1559 |
| 528 | 20250219 | 113400 | 5796598460 | 2470 | 2470 | 2475 | 2470 | 345 |
| 529 | 20250219 | 113300 | 5795746300 | 2465 | 2470 | 2480 | 2465 | 8857 |
| 530 | 20250219 | 113200 | 5773851615 | 2475 | 2475 | 2475 | 2470 | 4592 |
| 531 | 20250219 | 113100 | 5762507170 | 2475 | 2480 | 2485 | 2475 | 4585 |
| 532 | 20250219 | 113000 | 5751145360 | 2485 | 2480 | 2490 | 2475 | 2558 |
| 533 | 20250219 | 112900 | 5744800520 | 2480 | 2490 | 2490 | 2480 | 5296 |
| 534 | 20250219 | 112800 | 5731646170 | 2490 | 2490 | 2490 | 2490 | 3037 |
| 535 | 20250219 | 112700 | 5724084040 | 2490 | 2485 | 2490 | 2485 | 3929 |
| 536 | 20250219 | 112600 | 5714310635 | 2480 | 2485 | 2485 | 2480 | 1822 |
| 537 | 20250219 | 112500 | 5709791055 | 2485 | 2485 | 2485 | 2480 | 2423 |
| 538 | 20250219 | 112400 | 5703774530 | 2485 | 2500 | 2505 | 2480 | 14202 |
| 539 | 20250219 | 112300 | 5668360585 | 2500 | 2510 | 2510 | 2500 | 3339 |
| 540 | 20250219 | 112200 | 5659994330 | 2510 | 2510 | 2510 | 2505 | 3636 |
| 541 | 20250219 | 112100 | 5650873090 | 2510 | 2515 | 2515 | 2510 | 3814 |
| 542 | 20250219 | 112000 | 5641294285 | 2515 | 2520 | 2520 | 2510 | 7791 |
| 543 | 20250219 | 111900 | 5621693705 | 2520 | 2515 | 2530 | 2515 | 9153 |
| 544 | 20250219 | 111800 | 5598575210 | 2525 | 2515 | 2530 | 2510 | 22736 |
| 545 | 20250219 | 111700 | 5541198760 | 2515 | 2510 | 2515 | 2510 | 2343 |
| 546 | 20250219 | 111600 | 5535316550 | 2515 | 2505 | 2515 | 2505 | 78 |
| 547 | 20250219 | 111500 | 5535120670 | 2505 | 2510 | 2515 | 2505 | 5799 |
| 548 | 20250219 | 111400 | 5520564130 | 2505 | 2505 | 2510 | 2505 | 1474 |
| 549 | 20250219 | 111300 | 5516871755 | 2505 | 2500 | 2505 | 2500 | 343 |
| 550 | 20250219 | 111200 | 5516013710 | 2500 | 2505 | 2510 | 2500 | 2584 |
| 551 | 20250219 | 111100 | 5509541645 | 2510 | 2515 | 2515 | 2510 | 1397 |
| 552 | 20250219 | 111000 | 5506035165 | 2515 | 2510 | 2515 | 2510 | 4621 |
| 553 | 20250219 | 110900 | 5494422810 | 2510 | 2505 | 2515 | 2505 | 3729 |
| 554 | 20250219 | 110800 | 5485075450 | 2515 | 2510 | 2515 | 2500 | 5331 |
| 555 | 20250219 | 110700 | 5471709920 | 2510 | 2505 | 2510 | 2505 | 4033 |
| 556 | 20250219 | 110600 | 5461590150 | 2505 | 2505 | 2505 | 2500 | 931 |
| 557 | 20250219 | 110500 | 5459258665 | 2505 | 2500 | 2505 | 2500 | 2453 |
| 558 | 20250219 | 110400 | 5453114425 | 2505 | 2495 | 2505 | 2495 | 2536 |
| 559 | 20250219 | 110300 | 5446772995 | 2500 | 2495 | 2500 | 2490 | 1671 |
| 560 | 20250219 | 110200 | 5442604275 | 2490 | 2490 | 2495 | 2490 | 1025 |
| 561 | 20250219 | 110100 | 5440051520 | 2490 | 2500 | 2500 | 2490 | 857 |
| 562 | 20250219 | 110000 | 5437913130 | 2495 | 2500 | 2500 | 2495 | 1383 |
| 563 | 20250219 | 105900 | 5434458765 | 2500 | 2495 | 2500 | 2495 | 6818 |
| 564 | 20250219 | 105800 | 5417424390 | 2495 | 2485 | 2495 | 2480 | 2956 |
| 565 | 20250219 | 105700 | 5410079070 | 2485 | 2485 | 2490 | 2485 | 3308 |
| 566 | 20250219 | 105600 | 5401842480 | 2485 | 2485 | 2485 | 2480 | 405 |
| 567 | 20250219 | 105500 | 5400836255 | 2485 | 2490 | 2490 | 2485 | 206 |
| 568 | 20250219 | 105400 | 5400323990 | 2485 | 2485 | 2485 | 2485 | 1 |
| 569 | 20250219 | 105300 | 5400321505 | 2485 | 2485 | 2485 | 2485 | 305 |
| 570 | 20250219 | 105200 | 5399563580 | 2485 | 2485 | 2485 | 2485 | 165 |
| 571 | 20250219 | 105100 | 5399153555 | 2490 | 2490 | 2490 | 2490 | 29 |
| 572 | 20250219 | 105000 | 5399081345 | 2495 | 2505 | 2505 | 2495 | 3764 |
| 573 | 20250219 | 104900 | 5389678735 | 2505 | 2505 | 2505 | 2500 | 3823 |
| 574 | 20250219 | 104800 | 5380119580 | 2505 | 2500 | 2505 | 2495 | 23445 |
| 575 | 20250219 | 104700 | 5321491365 | 2500 | 2490 | 2500 | 2490 | 14233 |
| 576 | 20250219 | 104600 | 5285984885 | 2495 | 2490 | 2495 | 2490 | 6196 |
| 577 | 20250219 | 104500 | 5270556820 | 2485 | 2490 | 2490 | 2480 | 4431 |
| 578 | 20250219 | 104400 | 5259545795 | 2490 | 2485 | 2490 | 2470 | 4692 |
| 579 | 20250219 | 104300 | 5247911400 | 2485 | 2480 | 2490 | 2480 | 4670 |
| 580 | 20250219 | 104200 | 5236312055 | 2475 | 2475 | 2475 | 2475 | 2 |
| 581 | 20250219 | 104100 | 5236307105 | 2475 | 2480 | 2480 | 2475 | 2580 |
| 582 | 20250219 | 104000 | 5229911205 | 2475 | 2475 | 2475 | 2475 | 3242 |
| 583 | 20250219 | 103900 | 5221887255 | 2475 | 2470 | 2475 | 2465 | 3106 |
| 584 | 20250219 | 103800 | 5214217685 | 2465 | 2470 | 2480 | 2460 | 2917 |
| 585 | 20250219 | 103700 | 5206992115 | 2460 | 2470 | 2475 | 2460 | 1368 |
| 586 | 20250219 | 103600 | 5203614315 | 2470 | 2465 | 2470 | 2460 | 469 |
| 587 | 20250219 | 103500 | 5202458345 | 2465 | 2450 | 2465 | 2450 | 2938 |
| 588 | 20250219 | 103400 | 5195239795 | 2455 | 2440 | 2455 | 2435 | 9267 |
| 589 | 20250219 | 103300 | 5172617295 | 2440 | 2440 | 2445 | 2440 | 8995 |
| 590 | 20250219 | 103200 | 5150666560 | 2440 | 2445 | 2455 | 2440 | 13605 |
| 591 | 20250219 | 103100 | 5117350135 | 2455 | 2470 | 2470 | 2450 | 31588 |
| 592 | 20250219 | 103000 | 5039931210 | 2465 | 2470 | 2470 | 2460 | 10993 |
| 593 | 20250219 | 102900 | 5012863595 | 2470 | 2465 | 2470 | 2460 | 2398 |
| 594 | 20250219 | 102800 | 5006956550 | 2460 | 2455 | 2460 | 2455 | 6579 |
| 595 | 20250219 | 102700 | 4990800090 | 2455 | 2455 | 2455 | 2450 | 10403 |
| 596 | 20250219 | 102600 | 4965310465 | 2450 | 2455 | 2455 | 2450 | 14933 |
| 597 | 20250219 | 102500 | 4928699850 | 2455 | 2460 | 2460 | 2455 | 21120 |
| 598 | 20250219 | 102400 | 4876794640 | 2465 | 2470 | 2470 | 2465 | 759 |
| 599 | 20250219 | 102300 | 4874923045 | 2470 | 2475 | 2480 | 2465 | 11952 |
| 600 | 20250219 | 102200 | 4845423845 | 2475 | 2475 | 2480 | 2470 | 2662 |
| 601 | 20250219 | 102100 | 4838838155 | 2470 | 2475 | 2480 | 2470 | 5878 |
| 602 | 20250219 | 102000 | 4824299585 | 2475 | 2475 | 2480 | 2470 | 5843 |
| 603 | 20250219 | 101900 | 4809839905 | 2475 | 2475 | 2475 | 2475 | 2980 |
| 604 | 20250219 | 101800 | 4802464405 | 2475 | 2475 | 2485 | 2475 | 2483 |
| 605 | 20250219 | 101700 | 4796315635 | 2475 | 2485 | 2490 | 2475 | 17051 |
| 606 | 20250219 | 101600 | 4754006755 | 2485 | 2480 | 2490 | 2480 | 1126 |
| 607 | 20250219 | 101500 | 4751206770 | 2475 | 2480 | 2495 | 2475 | 2339 |
| 608 | 20250219 | 101400 | 4745397005 | 2480 | 2475 | 2485 | 2475 | 2917 |
| 609 | 20250219 | 101300 | 4738166410 | 2485 | 2480 | 2485 | 2475 | 5823 |
| 610 | 20250219 | 101200 | 4723726940 | 2480 | 2485 | 2490 | 2480 | 5086 |
| 611 | 20250219 | 101100 | 4711103160 | 2485 | 2490 | 2490 | 2480 | 9165 |
| 612 | 20250219 | 101000 | 4688336115 | 2490 | 2495 | 2495 | 2485 | 5699 |
| 613 | 20250219 | 100900 | 4674144665 | 2490 | 2495 | 2495 | 2490 | 4053 |
| 614 | 20250219 | 100800 | 4664042055 | 2500 | 2495 | 2505 | 2490 | 7252 |
| 615 | 20250219 | 100700 | 4645921500 | 2495 | 2490 | 2505 | 2490 | 8280 |
| 616 | 20250219 | 100600 | 4625229830 | 2495 | 2500 | 2505 | 2495 | 6566 |
| 617 | 20250219 | 100500 | 4608820680 | 2505 | 2520 | 2520 | 2500 | 14579 |
| 618 | 20250219 | 100400 | 4572231415 | 2520 | 2515 | 2520 | 2510 | 1743 |
| 619 | 20250219 | 100300 | 4567847580 | 2520 | 2525 | 2525 | 2510 | 5894 |
| 620 | 20250219 | 100200 | 4552983600 | 2525 | 2525 | 2535 | 2515 | 14771 |
| 621 | 20250219 | 100100 | 4515679550 | 2525 | 2520 | 2525 | 2505 | 16957 |
| 622 | 20250219 | 100000 | 4472965720 | 2515 | 2505 | 2520 | 2505 | 13948 |
| 623 | 20250219 | 095900 | 4437951665 | 2505 | 2510 | 2515 | 2505 | 4961 |
| 624 | 20250219 | 095800 | 4425500280 | 2515 | 2510 | 2515 | 2505 | 11523 |
| 625 | 20250219 | 095700 | 4396612305 | 2510 | 2515 | 2515 | 2510 | 4778 |
| 626 | 20250219 | 095600 | 4384596875 | 2515 | 2510 | 2520 | 2510 | 14506 |
| 627 | 20250219 | 095500 | 4348137425 | 2510 | 2490 | 2510 | 2485 | 23147 |
| 628 | 20250219 | 095400 | 4290225460 | 2490 | 2485 | 2490 | 2480 | 680 |
| 629 | 20250219 | 095300 | 4288532760 | 2480 | 2495 | 2495 | 2480 | 9036 |
| 630 | 20250219 | 095200 | 4266035550 | 2495 | 2495 | 2500 | 2490 | 12658 |
| 631 | 20250219 | 095100 | 4234470275 | 2495 | 2500 | 2500 | 2480 | 4763 |
| 632 | 20250219 | 095000 | 4222620670 | 2500 | 2495 | 2510 | 2495 | 14773 |
| 633 | 20250219 | 094900 | 4185656090 | 2495 | 2495 | 2505 | 2470 | 10691 |
| 634 | 20250219 | 094800 | 4159070935 | 2500 | 2490 | 2510 | 2485 | 25434 |
| 635 | 20250219 | 094700 | 4095580060 | 2490 | 2475 | 2495 | 2475 | 17875 |
| 636 | 20250219 | 094600 | 4051146470 | 2475 | 2470 | 2480 | 2465 | 8441 |
| 637 | 20250219 | 094500 | 4030287905 | 2470 | 2475 | 2475 | 2465 | 964 |
| 638 | 20250219 | 094400 | 4027906705 | 2475 | 2460 | 2475 | 2450 | 22016 |
| 639 | 20250219 | 094300 | 3973763050 | 2450 | 2455 | 2465 | 2445 | 9718 |
| 640 | 20250219 | 094200 | 3949953620 | 2455 | 2470 | 2470 | 2455 | 12129 |
| 641 | 20250219 | 094100 | 3920106190 | 2470 | 2470 | 2470 | 2460 | 8138 |
| 642 | 20250219 | 094000 | 3900037915 | 2470 | 2460 | 2470 | 2455 | 7947 |
| 643 | 20250219 | 093900 | 3880463770 | 2455 | 2445 | 2460 | 2440 | 18138 |
| 644 | 20250219 | 093800 | 3835971055 | 2445 | 2450 | 2455 | 2435 | 18686 |
| 645 | 20250219 | 093700 | 3790303245 | 2445 | 2470 | 2475 | 2445 | 28236 |
| 646 | 20250219 | 093600 | 3720917010 | 2470 | 2470 | 2485 | 2465 | 16145 |
| 647 | 20250219 | 093500 | 3681087400 | 2470 | 2500 | 2500 | 2465 | 33502 |
| 648 | 20250219 | 093400 | 3598142435 | 2495 | 2510 | 2515 | 2490 | 11634 |
| 649 | 20250219 | 093300 | 3569065015 | 2495 | 2500 | 2510 | 2495 | 10824 |
| 650 | 20250219 | 093200 | 3541998375 | 2500 | 2490 | 2500 | 2490 | 7077 |
| 651 | 20250219 | 093100 | 3524323830 | 2490 | 2490 | 2500 | 2485 | 10063 |
| 652 | 20250219 | 093000 | 3499236800 | 2490 | 2485 | 2495 | 2480 | 10559 |
| 653 | 20250219 | 092900 | 3473012050 | 2485 | 2480 | 2495 | 2480 | 10246 |
| 654 | 20250219 | 092800 | 3447544355 | 2470 | 2490 | 2490 | 2470 | 58728 |
| 655 | 20250219 | 092700 | 3301946710 | 2490 | 2500 | 2505 | 2485 | 20085 |
| 656 | 20250219 | 092600 | 3251769850 | 2500 | 2500 | 2500 | 2485 | 34637 |
| 657 | 20250219 | 092500 | 3165452750 | 2490 | 2495 | 2510 | 2490 | 20701 |
| 658 | 20250219 | 092400 | 3113767390 | 2510 | 2515 | 2520 | 2495 | 51237 |
| 659 | 20250219 | 092300 | 2985475025 | 2510 | 2535 | 2540 | 2510 | 35484 |
| 660 | 20250219 | 092200 | 2895923520 | 2540 | 2575 | 2580 | 2525 | 81661 |
| 661 | 20250219 | 092100 | 2687977670 | 2575 | 2540 | 2580 | 2535 | 111191 |
| 662 | 20250219 | 092000 | 2403458825 | 2540 | 2525 | 2550 | 2525 | 61118 |
| 663 | 20250219 | 091900 | 2248367145 | 2530 | 2525 | 2555 | 2525 | 146134 |
| 664 | 20250219 | 091800 | 1876655630 | 2530 | 2490 | 2530 | 2490 | 37843 |
| 665 | 20250219 | 091700 | 1781673370 | 2490 | 2500 | 2505 | 2475 | 50483 |
| 666 | 20250219 | 091600 | 1656183815 | 2490 | 2525 | 2525 | 2475 | 79810 |
| 667 | 20250219 | 091500 | 1456883140 | 2530 | 2530 | 2535 | 2490 | 62645 |
| 668 | 20250219 | 091400 | 1299439450 | 2535 | 2500 | 2535 | 2475 | 91686 |
| 669 | 20250219 | 091300 | 1070421470 | 2495 | 2500 | 2500 | 2475 | 73006 |
| 670 | 20250219 | 091200 | 888444870 | 2500 | 2475 | 2500 | 2465 | 66359 |
| 671 | 20250219 | 091100 | 723768245 | 2470 | 2465 | 2480 | 2450 | 37368 |
| 672 | 20250219 | 091000 | 631653230 | 2465 | 2425 | 2465 | 2425 | 38381 |
| 673 | 20250219 | 090900 | 537874855 | 2425 | 2440 | 2440 | 2425 | 14745 |
| 674 | 20250219 | 090800 | 502015925 | 2440 | 2430 | 2440 | 2430 | 16119 |
| 675 | 20250219 | 090700 | 462786875 | 2430 | 2410 | 2430 | 2410 | 15911 |
| 676 | 20250219 | 090600 | 424250815 | 2415 | 2430 | 2435 | 2400 | 29961 |
| 677 | 20250219 | 090500 | 351805075 | 2430 | 2415 | 2450 | 2415 | 27143 |
| 678 | 20250219 | 090400 | 285649300 | 2415 | 2415 | 2440 | 2410 | 21168 |
| 679 | 20250219 | 090300 | 234255135 | 2410 | 2425 | 2435 | 2405 | 22022 |
| 680 | 20250219 | 090200 | 181068765 | 2420 | 2375 | 2420 | 2360 | 31696 |
| 681 | 20250219 | 090100 | 105070425 | 2375 | 2400 | 2400 | 2350 | 12303 |
| 682 | 20250219 | 090000 | 75918410 | 2390 | 2395 | 2415 | 2385 | 31131 |