38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 214300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 3 | 20250219 | 214200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 4 | 20250219 | 214100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 5 | 20250219 | 214000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 6 | 20250219 | 213900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 7 | 20250219 | 213800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 8 | 20250219 | 213700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 9 | 20250219 | 213600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 10 | 20250219 | 213500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 11 | 20250219 | 213400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 12 | 20250219 | 213300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 13 | 20250219 | 213200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 14 | 20250219 | 213100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 15 | 20250219 | 213000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 16 | 20250219 | 212900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 17 | 20250219 | 212800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 18 | 20250219 | 212700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 19 | 20250219 | 212600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 20 | 20250219 | 212500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 21 | 20250219 | 212400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 22 | 20250219 | 212300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 23 | 20250219 | 212200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 24 | 20250219 | 212100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 25 | 20250219 | 212000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 26 | 20250219 | 211900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 27 | 20250219 | 211800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 28 | 20250219 | 211700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 29 | 20250219 | 211600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 30 | 20250219 | 211500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 31 | 20250219 | 211400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 32 | 20250219 | 211300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 33 | 20250219 | 211200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 34 | 20250219 | 211100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 35 | 20250219 | 211000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 36 | 20250219 | 210900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 37 | 20250219 | 210800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 38 | 20250219 | 210700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 39 | 20250219 | 210600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 40 | 20250219 | 210500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 41 | 20250219 | 210400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 42 | 20250219 | 210300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 43 | 20250219 | 210200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 44 | 20250219 | 210100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 45 | 20250219 | 210000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 46 | 20250219 | 205900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 47 | 20250219 | 205800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 48 | 20250219 | 205700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 49 | 20250219 | 205600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 50 | 20250219 | 205500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 51 | 20250219 | 205400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 52 | 20250219 | 205300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 53 | 20250219 | 205200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 54 | 20250219 | 205100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 55 | 20250219 | 205000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 56 | 20250219 | 204900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 57 | 20250219 | 204800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 58 | 20250219 | 204700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 59 | 20250219 | 204600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 60 | 20250219 | 204500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 61 | 20250219 | 204400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 62 | 20250219 | 204300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 63 | 20250219 | 204200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 64 | 20250219 | 204100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 65 | 20250219 | 204000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 66 | 20250219 | 203900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 67 | 20250219 | 203800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 68 | 20250219 | 203700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 69 | 20250219 | 203600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 70 | 20250219 | 203500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 71 | 20250219 | 203400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 72 | 20250219 | 203300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 73 | 20250219 | 203200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 74 | 20250219 | 203100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 75 | 20250219 | 203000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 76 | 20250219 | 202900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 77 | 20250219 | 202800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 78 | 20250219 | 202700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 79 | 20250219 | 202600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 80 | 20250219 | 202500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 81 | 20250219 | 202400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 82 | 20250219 | 202300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 83 | 20250219 | 202200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 84 | 20250219 | 202100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 85 | 20250219 | 202000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 86 | 20250219 | 201900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 87 | 20250219 | 201800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 88 | 20250219 | 201700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 89 | 20250219 | 201600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 90 | 20250219 | 201500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 91 | 20250219 | 201400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 92 | 20250219 | 201300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 93 | 20250219 | 201200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 94 | 20250219 | 201100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 95 | 20250219 | 201000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 96 | 20250219 | 200900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 97 | 20250219 | 200800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 98 | 20250219 | 200700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 99 | 20250219 | 200600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 100 | 20250219 | 200500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 101 | 20250219 | 200400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 102 | 20250219 | 200300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 103 | 20250219 | 200200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 104 | 20250219 | 200100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 105 | 20250219 | 200000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 106 | 20250219 | 195900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 107 | 20250219 | 195800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 108 | 20250219 | 195700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 109 | 20250219 | 195600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 110 | 20250219 | 195500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 111 | 20250219 | 195400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 112 | 20250219 | 195300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 113 | 20250219 | 195200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 114 | 20250219 | 195100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 115 | 20250219 | 195000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 116 | 20250219 | 194900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 117 | 20250219 | 194800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 118 | 20250219 | 194700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 119 | 20250219 | 194600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 120 | 20250219 | 194500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 121 | 20250219 | 194400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 122 | 20250219 | 194300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 123 | 20250219 | 194200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 124 | 20250219 | 194100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 125 | 20250219 | 194000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 126 | 20250219 | 193900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 127 | 20250219 | 193800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 128 | 20250219 | 193700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 129 | 20250219 | 193600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 130 | 20250219 | 193500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 131 | 20250219 | 193400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 132 | 20250219 | 193300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 133 | 20250219 | 193200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 134 | 20250219 | 193100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 135 | 20250219 | 193000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 136 | 20250219 | 192900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 137 | 20250219 | 192800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 138 | 20250219 | 192700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 139 | 20250219 | 192600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 140 | 20250219 | 192500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 141 | 20250219 | 192400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 142 | 20250219 | 192300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 143 | 20250219 | 192200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 144 | 20250219 | 192100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 145 | 20250219 | 192000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 146 | 20250219 | 191900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 147 | 20250219 | 191800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 148 | 20250219 | 191700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 149 | 20250219 | 191600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 150 | 20250219 | 191500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 151 | 20250219 | 191400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 152 | 20250219 | 191300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 153 | 20250219 | 191200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 154 | 20250219 | 191100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 155 | 20250219 | 191000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 156 | 20250219 | 190900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 157 | 20250219 | 190800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 158 | 20250219 | 190700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 159 | 20250219 | 190600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 160 | 20250219 | 190500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 161 | 20250219 | 190400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 162 | 20250219 | 190300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 163 | 20250219 | 190200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 164 | 20250219 | 190100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 165 | 20250219 | 190000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 166 | 20250219 | 185900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 167 | 20250219 | 185800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 168 | 20250219 | 185700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 169 | 20250219 | 185600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 170 | 20250219 | 185500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 171 | 20250219 | 185400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 172 | 20250219 | 185300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 173 | 20250219 | 185200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 174 | 20250219 | 185100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 175 | 20250219 | 185000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 176 | 20250219 | 184900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 177 | 20250219 | 184800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 178 | 20250219 | 184700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 179 | 20250219 | 184600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 180 | 20250219 | 184500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 181 | 20250219 | 184400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 182 | 20250219 | 184300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 183 | 20250219 | 184200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 184 | 20250219 | 184100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 185 | 20250219 | 184000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 186 | 20250219 | 183900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 187 | 20250219 | 183800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 188 | 20250219 | 183700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 189 | 20250219 | 183600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 190 | 20250219 | 183500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 191 | 20250219 | 183400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 192 | 20250219 | 183300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 193 | 20250219 | 183200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 194 | 20250219 | 183100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 195 | 20250219 | 183000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 196 | 20250219 | 182900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 197 | 20250219 | 182800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 198 | 20250219 | 182700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 199 | 20250219 | 182600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 200 | 20250219 | 182500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 201 | 20250219 | 182400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 202 | 20250219 | 182300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 203 | 20250219 | 182200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 204 | 20250219 | 182100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 205 | 20250219 | 182000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 206 | 20250219 | 181900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 207 | 20250219 | 181800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 208 | 20250219 | 181700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 209 | 20250219 | 181600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 210 | 20250219 | 181500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 211 | 20250219 | 181400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 212 | 20250219 | 181300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 213 | 20250219 | 181200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 214 | 20250219 | 181100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 215 | 20250219 | 181000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 216 | 20250219 | 180900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 217 | 20250219 | 180800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 218 | 20250219 | 180700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 219 | 20250219 | 180600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 220 | 20250219 | 180500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 221 | 20250219 | 180400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 222 | 20250219 | 180300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 223 | 20250219 | 180200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 224 | 20250219 | 180100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 225 | 20250219 | 180000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 226 | 20250219 | 175900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 227 | 20250219 | 175800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 228 | 20250219 | 175700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 229 | 20250219 | 175600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 230 | 20250219 | 175500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 231 | 20250219 | 175400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 232 | 20250219 | 175300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 233 | 20250219 | 175200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 234 | 20250219 | 175100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 235 | 20250219 | 175000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 236 | 20250219 | 174900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 237 | 20250219 | 174800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 238 | 20250219 | 174700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 239 | 20250219 | 174600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 240 | 20250219 | 174500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 241 | 20250219 | 174400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 242 | 20250219 | 174300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 243 | 20250219 | 174200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 244 | 20250219 | 174100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 245 | 20250219 | 174000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 246 | 20250219 | 173900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 247 | 20250219 | 173800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 248 | 20250219 | 173700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 249 | 20250219 | 173600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 250 | 20250219 | 173500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 251 | 20250219 | 173400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 252 | 20250219 | 173300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 253 | 20250219 | 173200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 254 | 20250219 | 173100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 255 | 20250219 | 173000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 256 | 20250219 | 172900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 257 | 20250219 | 172800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 258 | 20250219 | 172700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 259 | 20250219 | 172600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 260 | 20250219 | 172500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 261 | 20250219 | 172400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 262 | 20250219 | 172300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 263 | 20250219 | 172200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 264 | 20250219 | 172100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 265 | 20250219 | 172000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 266 | 20250219 | 171900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 267 | 20250219 | 171800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 268 | 20250219 | 171700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 269 | 20250219 | 171600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 270 | 20250219 | 171500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 271 | 20250219 | 171400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 272 | 20250219 | 171300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 273 | 20250219 | 171200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 274 | 20250219 | 171100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 275 | 20250219 | 171000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 276 | 20250219 | 170900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 277 | 20250219 | 170800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 278 | 20250219 | 170700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 279 | 20250219 | 170600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 280 | 20250219 | 170500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 281 | 20250219 | 170400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 282 | 20250219 | 170300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 283 | 20250219 | 170200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 284 | 20250219 | 170100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 285 | 20250219 | 170000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 286 | 20250219 | 165900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 287 | 20250219 | 165800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 288 | 20250219 | 165700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 289 | 20250219 | 165600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 290 | 20250219 | 165500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 291 | 20250219 | 165400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 292 | 20250219 | 165300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 293 | 20250219 | 165200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 294 | 20250219 | 165100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 295 | 20250219 | 165000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 296 | 20250219 | 164900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 297 | 20250219 | 164800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 298 | 20250219 | 164700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 299 | 20250219 | 164600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 300 | 20250219 | 164500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 301 | 20250219 | 164400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 302 | 20250219 | 164300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 303 | 20250219 | 164200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 304 | 20250219 | 164100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 305 | 20250219 | 164000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 306 | 20250219 | 163900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 307 | 20250219 | 163800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 308 | 20250219 | 163700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 309 | 20250219 | 163600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 310 | 20250219 | 163500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 311 | 20250219 | 163400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 312 | 20250219 | 163300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 313 | 20250219 | 163200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 314 | 20250219 | 163100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 315 | 20250219 | 163000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 316 | 20250219 | 162900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 317 | 20250219 | 162800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 318 | 20250219 | 162700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 319 | 20250219 | 162600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 320 | 20250219 | 162500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 321 | 20250219 | 162400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 322 | 20250219 | 162300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 323 | 20250219 | 162200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 324 | 20250219 | 162100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 325 | 20250219 | 162000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 326 | 20250219 | 161900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 327 | 20250219 | 161800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 328 | 20250219 | 161700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 329 | 20250219 | 161600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 330 | 20250219 | 161500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 331 | 20250219 | 161400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 332 | 20250219 | 161300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 333 | 20250219 | 161200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 334 | 20250219 | 161100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 335 | 20250219 | 161000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 336 | 20250219 | 160900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 337 | 20250219 | 160800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 338 | 20250219 | 160700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 339 | 20250219 | 160600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 340 | 20250219 | 160500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 341 | 20250219 | 160400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 342 | 20250219 | 160300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 343 | 20250219 | 160200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 344 | 20250219 | 160100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 345 | 20250219 | 160000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 346 | 20250219 | 155900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 347 | 20250219 | 155800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 348 | 20250219 | 155700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 349 | 20250219 | 155600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 350 | 20250219 | 155500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 351 | 20250219 | 155400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 352 | 20250219 | 155300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 353 | 20250219 | 155200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 354 | 20250219 | 155100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 355 | 20250219 | 155000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 356 | 20250219 | 154900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 357 | 20250219 | 154800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 358 | 20250219 | 154700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 359 | 20250219 | 154600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 360 | 20250219 | 154500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 361 | 20250219 | 154400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 362 | 20250219 | 154300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 363 | 20250219 | 154200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 364 | 20250219 | 154100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 365 | 20250219 | 154000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 366 | 20250219 | 153900 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 367 | 20250219 | 153800 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 368 | 20250219 | 153700 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 369 | 20250219 | 153600 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 370 | 20250219 | 153500 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 371 | 20250219 | 153400 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 372 | 20250219 | 153300 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 373 | 20250219 | 153200 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 374 | 20250219 | 153100 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 375 | 20250219 | 153000 | 5627273190 | 9510 | 9510 | 9510 | 9510 | 3249 |
| 376 | 20250219 | 152900 | 5596375200 | 9490 | 9490 | 9490 | 9490 | 0 |
| 377 | 20250219 | 152800 | 5596375200 | 9490 | 9490 | 9490 | 9490 | 0 |
| 378 | 20250219 | 152700 | 5596375200 | 9490 | 9490 | 9490 | 9490 | 0 |
| 379 | 20250219 | 152600 | 5596375200 | 9490 | 9490 | 9490 | 9490 | 0 |
| 380 | 20250219 | 152500 | 5596375200 | 9490 | 9490 | 9490 | 9490 | 0 |
| 381 | 20250219 | 152400 | 5596375200 | 9490 | 9490 | 9490 | 9490 | 0 |
| 382 | 20250219 | 152300 | 5596375200 | 9490 | 9490 | 9490 | 9490 | 0 |
| 383 | 20250219 | 152200 | 5596375200 | 9490 | 9490 | 9490 | 9490 | 0 |
| 384 | 20250219 | 152100 | 5596375200 | 9490 | 9490 | 9490 | 9490 | 0 |
| 385 | 20250219 | 152000 | 5596375200 | 9490 | 9490 | 9490 | 9490 | 0 |
| 386 | 20250219 | 151900 | 5596375200 | 9490 | 9530 | 9530 | 9400 | 5969 |
| 387 | 20250219 | 151800 | 5540146360 | 9480 | 9510 | 9540 | 9480 | 1633 |
| 388 | 20250219 | 151700 | 5524624150 | 9510 | 9540 | 9540 | 9510 | 1505 |
| 389 | 20250219 | 151600 | 5510278790 | 9600 | 9530 | 9600 | 9530 | 960 |
| 390 | 20250219 | 151500 | 5501075280 | 9530 | 9590 | 9620 | 9510 | 1611 |
| 391 | 20250219 | 151400 | 5485713160 | 9630 | 9590 | 9630 | 9590 | 420 |
| 392 | 20250219 | 151300 | 5481680280 | 9590 | 9560 | 9600 | 9560 | 996 |
| 393 | 20250219 | 151200 | 5472123760 | 9560 | 9530 | 9560 | 9530 | 519 |
| 394 | 20250219 | 151100 | 5467164100 | 9530 | 9600 | 9610 | 9530 | 1474 |
| 395 | 20250219 | 151000 | 5453063130 | 9560 | 9570 | 9650 | 9560 | 3197 |
| 396 | 20250219 | 150900 | 5422486050 | 9570 | 9580 | 9660 | 9560 | 1917 |
| 397 | 20250219 | 150800 | 5404140080 | 9580 | 9630 | 9660 | 9580 | 2935 |
| 398 | 20250219 | 150700 | 5375979290 | 9620 | 9670 | 9670 | 9620 | 693 |
| 399 | 20250219 | 150600 | 5369311430 | 9680 | 9680 | 9680 | 9640 | 220 |
| 400 | 20250219 | 150500 | 5367182870 | 9690 | 9640 | 9690 | 9640 | 127 |
| 401 | 20250219 | 150400 | 5365952290 | 9690 | 9690 | 9690 | 9690 | 1167 |
| 402 | 20250219 | 150300 | 5354644060 | 9690 | 9690 | 9690 | 9690 | 69 |
| 403 | 20250219 | 150200 | 5353975450 | 9690 | 9630 | 9700 | 9620 | 1210 |
| 404 | 20250219 | 150100 | 5342260430 | 9700 | 9650 | 9700 | 9640 | 367 |
| 405 | 20250219 | 150000 | 5338718850 | 9700 | 9690 | 9700 | 9660 | 1193 |
| 406 | 20250219 | 145900 | 5327151760 | 9690 | 9690 | 9700 | 9690 | 420 |
| 407 | 20250219 | 145800 | 5323081940 | 9690 | 9700 | 9700 | 9690 | 180 |
| 408 | 20250219 | 145700 | 5321336940 | 9700 | 9640 | 9700 | 9640 | 1634 |
| 409 | 20250219 | 145600 | 5305493920 | 9700 | 9650 | 9700 | 9650 | 3537 |
| 410 | 20250219 | 145500 | 5271221830 | 9620 | 9630 | 9650 | 9620 | 2337 |
| 411 | 20250219 | 145400 | 5248683950 | 9630 | 9690 | 9700 | 9630 | 1689 |
| 412 | 20250219 | 145300 | 5232373600 | 9700 | 9700 | 9700 | 9650 | 1492 |
| 413 | 20250219 | 145200 | 5217910700 | 9700 | 9690 | 9700 | 9640 | 1712 |
| 414 | 20250219 | 145100 | 5201331110 | 9690 | 9700 | 9700 | 9640 | 2696 |
| 415 | 20250219 | 145000 | 5175261000 | 9650 | 9720 | 9720 | 9650 | 2124 |
| 416 | 20250219 | 144900 | 5154716370 | 9720 | 9700 | 9730 | 9670 | 3144 |
| 417 | 20250219 | 144800 | 5124184690 | 9650 | 9690 | 9710 | 9650 | 3921 |
| 418 | 20250219 | 144700 | 5086158690 | 9690 | 9690 | 9700 | 9620 | 9935 |
| 419 | 20250219 | 144600 | 4989797480 | 9690 | 9680 | 9690 | 9630 | 2523 |
| 420 | 20250219 | 144500 | 4965353910 | 9680 | 9640 | 9680 | 9600 | 6236 |
| 421 | 20250219 | 144400 | 4905029320 | 9650 | 9640 | 9660 | 9630 | 1535 |
| 422 | 20250219 | 144300 | 4890220380 | 9600 | 9640 | 9650 | 9600 | 1116 |
| 423 | 20250219 | 144200 | 4879469990 | 9600 | 9640 | 9640 | 9590 | 932 |
| 424 | 20250219 | 144100 | 4870495190 | 9640 | 9640 | 9660 | 9600 | 3446 |
| 425 | 20250219 | 144000 | 4837295570 | 9650 | 9670 | 9670 | 9620 | 238 |
| 426 | 20250219 | 143900 | 4834999350 | 9680 | 9600 | 9680 | 9550 | 3838 |
| 427 | 20250219 | 143800 | 4797947520 | 9600 | 9600 | 9610 | 9510 | 1126 |
| 428 | 20250219 | 143700 | 4787190350 | 9600 | 9540 | 9620 | 9510 | 3590 |
| 429 | 20250219 | 143600 | 4752798390 | 9560 | 9540 | 9560 | 9540 | 7749 |
| 430 | 20250219 | 143500 | 4678798050 | 9540 | 9540 | 9540 | 9540 | 860 |
| 431 | 20250219 | 143400 | 4670593650 | 9550 | 9530 | 9550 | 9530 | 855 |
| 432 | 20250219 | 143300 | 4662439090 | 9520 | 9510 | 9520 | 9510 | 260 |
| 433 | 20250219 | 143200 | 4659963990 | 9510 | 9500 | 9510 | 9500 | 855 |
| 434 | 20250219 | 143100 | 4651834490 | 9500 | 9500 | 9500 | 9500 | 50 |
| 435 | 20250219 | 143000 | 4651359490 | 9510 | 9510 | 9510 | 9500 | 12 |
| 436 | 20250219 | 142900 | 4651245400 | 9510 | 9500 | 9510 | 9470 | 1929 |
| 437 | 20250219 | 142800 | 4632924100 | 9500 | 9510 | 9510 | 9500 | 65 |
| 438 | 20250219 | 142700 | 4632306590 | 9510 | 9490 | 9510 | 9490 | 52 |
| 439 | 20250219 | 142600 | 4631812110 | 9490 | 9490 | 9510 | 9470 | 362 |
| 440 | 20250219 | 142500 | 4628373980 | 9490 | 9490 | 9490 | 9490 | 1095 |
| 441 | 20250219 | 142400 | 4617982430 | 9490 | 9480 | 9490 | 9480 | 651 |
| 442 | 20250219 | 142300 | 4611805120 | 9480 | 9490 | 9490 | 9460 | 36 |
| 443 | 20250219 | 142200 | 4611463860 | 9490 | 9470 | 9490 | 9470 | 651 |
| 444 | 20250219 | 142100 | 4605288480 | 9470 | 9480 | 9480 | 9460 | 405 |
| 445 | 20250219 | 142000 | 4601454720 | 9480 | 9410 | 9490 | 9410 | 652 |
| 446 | 20250219 | 141900 | 4595272360 | 9390 | 9430 | 9430 | 9380 | 535 |
| 447 | 20250219 | 141800 | 4590248330 | 9430 | 9490 | 9490 | 9430 | 1498 |
| 448 | 20250219 | 141700 | 4576068080 | 9490 | 9470 | 9490 | 9470 | 502 |
| 449 | 20250219 | 141600 | 4571304660 | 9470 | 9480 | 9490 | 9470 | 654 |
| 450 | 20250219 | 141500 | 4565099610 | 9470 | 9500 | 9500 | 9460 | 277 |
| 451 | 20250219 | 141400 | 4562477470 | 9500 | 9490 | 9510 | 9490 | 1152 |
| 452 | 20250219 | 141300 | 4551531010 | 9470 | 9480 | 9490 | 9450 | 53 |
| 453 | 20250219 | 141200 | 4551028430 | 9480 | 9490 | 9490 | 9450 | 669 |
| 454 | 20250219 | 141100 | 4544680060 | 9490 | 9440 | 9490 | 9440 | 963 |
| 455 | 20250219 | 141000 | 4535570610 | 9430 | 9390 | 9430 | 9390 | 3222 |
| 456 | 20250219 | 140900 | 4505306270 | 9390 | 9420 | 9420 | 9390 | 33 |
| 457 | 20250219 | 140800 | 4504996310 | 9420 | 9460 | 9460 | 9390 | 205 |
| 458 | 20250219 | 140700 | 4503068580 | 9460 | 9460 | 9460 | 9380 | 29 |
| 459 | 20250219 | 140600 | 4502796400 | 9460 | 9470 | 9470 | 9380 | 2853 |
| 460 | 20250219 | 140500 | 4475978770 | 9420 | 9490 | 9490 | 9420 | 33 |
| 461 | 20250219 | 140400 | 4475665680 | 9490 | 9420 | 9490 | 9420 | 33 |
| 462 | 20250219 | 140300 | 4475354470 | 9420 | 9380 | 9440 | 9360 | 3055 |
| 463 | 20250219 | 140200 | 4446721890 | 9380 | 9520 | 9530 | 9370 | 11348 |
| 464 | 20250219 | 140100 | 4339914190 | 9480 | 9480 | 9480 | 9480 | 0 |
| 465 | 20250219 | 140000 | 4339914190 | 9480 | 9490 | 9490 | 9480 | 100 |
| 466 | 20250219 | 135900 | 4338966090 | 9480 | 9480 | 9480 | 9480 | 38 |
| 467 | 20250219 | 135800 | 4338605850 | 9480 | 9480 | 9480 | 9480 | 28 |
| 468 | 20250219 | 135700 | 4338340410 | 9480 | 9480 | 9480 | 9480 | 200 |
| 469 | 20250219 | 135600 | 4336444410 | 9480 | 9480 | 9480 | 9480 | 183 |
| 470 | 20250219 | 135500 | 4334709570 | 9540 | 9520 | 9540 | 9520 | 617 |
| 471 | 20250219 | 135400 | 4328826030 | 9540 | 9540 | 9540 | 9540 | 10 |
| 472 | 20250219 | 135300 | 4328730630 | 9540 | 9520 | 9540 | 9520 | 906 |
| 473 | 20250219 | 135200 | 4320103470 | 9550 | 9480 | 9550 | 9480 | 7434 |
| 474 | 20250219 | 135100 | 4249381230 | 9470 | 9480 | 9480 | 9470 | 11 |
| 475 | 20250219 | 135000 | 4249276960 | 9470 | 9440 | 9470 | 9440 | 63 |
| 476 | 20250219 | 134900 | 4248681930 | 9420 | 9410 | 9450 | 9410 | 377 |
| 477 | 20250219 | 134800 | 4245128330 | 9440 | 9420 | 9440 | 9420 | 201 |
| 478 | 20250219 | 134700 | 4243230910 | 9400 | 9440 | 9440 | 9400 | 729 |
| 479 | 20250219 | 134600 | 4236359570 | 9440 | 9440 | 9450 | 9440 | 360 |
| 480 | 20250219 | 134500 | 4232960900 | 9440 | 9450 | 9450 | 9440 | 285 |
| 481 | 20250219 | 134400 | 4230268480 | 9450 | 9480 | 9480 | 9450 | 639 |
| 482 | 20250219 | 134300 | 4224220570 | 9480 | 9480 | 9480 | 9480 | 23 |
| 483 | 20250219 | 134200 | 4224002530 | 9490 | 9490 | 9490 | 9460 | 577 |
| 484 | 20250219 | 134100 | 4218533680 | 9490 | 9500 | 9500 | 9490 | 43 |
| 485 | 20250219 | 134000 | 4218125580 | 9480 | 9510 | 9510 | 9460 | 1661 |
| 486 | 20250219 | 133900 | 4202353330 | 9510 | 9530 | 9530 | 9510 | 193 |
| 487 | 20250219 | 133800 | 4200515340 | 9530 | 9550 | 9550 | 9520 | 644 |
| 488 | 20250219 | 133700 | 4194375500 | 9550 | 9580 | 9580 | 9550 | 377 |
| 489 | 20250219 | 133600 | 4190771360 | 9580 | 9580 | 9580 | 9580 | 400 |
| 490 | 20250219 | 133500 | 4186939360 | 9620 | 9580 | 9620 | 9580 | 339 |
| 491 | 20250219 | 133400 | 4183689700 | 9560 | 9550 | 9570 | 9550 | 185 |
| 492 | 20250219 | 133300 | 4181919320 | 9550 | 9650 | 9650 | 9550 | 4295 |
| 493 | 20250219 | 133200 | 4140723580 | 9650 | 9670 | 9670 | 9650 | 1620 |
| 494 | 20250219 | 133100 | 4125069440 | 9670 | 9670 | 9670 | 9660 | 470 |
| 495 | 20250219 | 133000 | 4120524620 | 9670 | 9680 | 9700 | 9670 | 951 |
| 496 | 20250219 | 132900 | 4111304560 | 9680 | 9680 | 9680 | 9660 | 774 |
| 497 | 20250219 | 132800 | 4103812320 | 9680 | 9670 | 9690 | 9660 | 202 |
| 498 | 20250219 | 132700 | 4101855350 | 9650 | 9620 | 9650 | 9610 | 1190 |
| 499 | 20250219 | 132600 | 4090376820 | 9620 | 9600 | 9620 | 9590 | 414 |
| 500 | 20250219 | 132500 | 4086400860 | 9620 | 9670 | 9670 | 9620 | 1136 |
| 501 | 20250219 | 132400 | 4075459670 | 9670 | 9660 | 9670 | 9640 | 844 |
| 502 | 20250219 | 132300 | 4067306680 | 9650 | 9680 | 9680 | 9650 | 549 |
| 503 | 20250219 | 132200 | 4061996720 | 9690 | 9700 | 9730 | 9690 | 671 |
| 504 | 20250219 | 132100 | 4055489570 | 9690 | 9640 | 9690 | 9640 | 244 |
| 505 | 20250219 | 132000 | 4053126800 | 9690 | 9640 | 9690 | 9640 | 451 |
| 506 | 20250219 | 131900 | 4048758390 | 9620 | 9670 | 9730 | 9620 | 8150 |
| 507 | 20250219 | 131800 | 3969894540 | 9670 | 9630 | 9670 | 9630 | 924 |
| 508 | 20250219 | 131700 | 3960976810 | 9640 | 9650 | 9650 | 9640 | 241 |
| 509 | 20250219 | 131600 | 3958651710 | 9620 | 9600 | 9650 | 9600 | 3559 |
| 510 | 20250219 | 131500 | 3924393560 | 9610 | 9530 | 9620 | 9530 | 401 |
| 511 | 20250219 | 131400 | 3920538810 | 9610 | 9550 | 9610 | 9530 | 2920 |
| 512 | 20250219 | 131300 | 3892592770 | 9560 | 9610 | 9610 | 9560 | 129 |
| 513 | 20250219 | 131200 | 3891359080 | 9610 | 9600 | 9610 | 9600 | 704 |
| 514 | 20250219 | 131100 | 3884596540 | 9600 | 9600 | 9600 | 9600 | 550 |
| 515 | 20250219 | 131000 | 3879316540 | 9600 | 9610 | 9610 | 9550 | 1111 |
| 516 | 20250219 | 130900 | 3868655980 | 9610 | 9490 | 9610 | 9490 | 1972 |
| 517 | 20250219 | 130800 | 3849734460 | 9490 | 9440 | 9600 | 9440 | 402 |
| 518 | 20250219 | 130700 | 3845891210 | 9440 | 9450 | 9450 | 9440 | 63 |
| 519 | 20250219 | 130600 | 3845295880 | 9440 | 9440 | 9440 | 9440 | 408 |
| 520 | 20250219 | 130500 | 3841444360 | 9440 | 9490 | 9490 | 9440 | 1252 |
| 521 | 20250219 | 130400 | 3829606250 | 9490 | 9490 | 9490 | 9490 | 65 |
| 522 | 20250219 | 130300 | 3828989400 | 9490 | 9540 | 9540 | 9490 | 824 |
| 523 | 20250219 | 130200 | 3821138990 | 9550 | 9560 | 9620 | 9550 | 1209 |
| 524 | 20250219 | 130100 | 3809537140 | 9600 | 9580 | 9610 | 9540 | 1375 |
| 525 | 20250219 | 130000 | 3796337020 | 9530 | 9610 | 9610 | 9460 | 1816 |
| 526 | 20250219 | 125900 | 3779014540 | 9620 | 9590 | 9620 | 9590 | 2354 |
| 527 | 20250219 | 125800 | 3756396310 | 9610 | 9530 | 9620 | 9530 | 4532 |
| 528 | 20250219 | 125700 | 3713019230 | 9490 | 9480 | 9490 | 9450 | 242 |
| 529 | 20250219 | 125600 | 3710727560 | 9490 | 9510 | 9550 | 9490 | 1789 |
| 530 | 20250219 | 125500 | 3693713270 | 9510 | 9610 | 9660 | 9500 | 2307 |
| 531 | 20250219 | 125400 | 3671585070 | 9610 | 9630 | 9680 | 9610 | 5583 |
| 532 | 20250219 | 125300 | 3617762140 | 9620 | 9600 | 9620 | 9590 | 1055 |
| 533 | 20250219 | 125200 | 3607621020 | 9590 | 9580 | 9610 | 9580 | 4952 |
| 534 | 20250219 | 125100 | 3560118650 | 9590 | 9590 | 9590 | 9550 | 1622 |
| 535 | 20250219 | 125000 | 3544611770 | 9580 | 9590 | 9590 | 9510 | 1344 |
| 536 | 20250219 | 124900 | 3531774740 | 9600 | 9580 | 9600 | 9560 | 1724 |
| 537 | 20250219 | 124800 | 3515259270 | 9530 | 9580 | 9600 | 9530 | 3390 |
| 538 | 20250219 | 124700 | 3482766580 | 9580 | 9500 | 9580 | 9500 | 3307 |
| 539 | 20250219 | 124600 | 3451179600 | 9500 | 9480 | 9540 | 9480 | 4320 |
| 540 | 20250219 | 124500 | 3410133950 | 9440 | 9500 | 9500 | 9440 | 52 |
| 541 | 20250219 | 124400 | 3409642790 | 9510 | 9520 | 9520 | 9510 | 1051 |
| 542 | 20250219 | 124300 | 3399644380 | 9520 | 9490 | 9520 | 9490 | 1491 |
| 543 | 20250219 | 124200 | 3385460520 | 9440 | 9490 | 9500 | 9440 | 1246 |
| 544 | 20250219 | 124100 | 3373638550 | 9510 | 9440 | 9520 | 9440 | 2131 |
| 545 | 20250219 | 124000 | 3353381070 | 9500 | 9480 | 9500 | 9450 | 5275 |
| 546 | 20250219 | 123900 | 3303421170 | 9430 | 9500 | 9500 | 9430 | 285 |
| 547 | 20250219 | 123800 | 3300730640 | 9500 | 9440 | 9500 | 9420 | 2538 |
| 548 | 20250219 | 123700 | 3276648670 | 9430 | 9500 | 9500 | 9430 | 1533 |
| 549 | 20250219 | 123600 | 3262148550 | 9490 | 9480 | 9500 | 9440 | 3943 |
| 550 | 20250219 | 123500 | 3224734290 | 9480 | 9480 | 9480 | 9450 | 1489 |
| 551 | 20250219 | 123400 | 3210624140 | 9480 | 9470 | 9480 | 9430 | 1766 |
| 552 | 20250219 | 123300 | 3193900250 | 9480 | 9430 | 9480 | 9410 | 2688 |
| 553 | 20250219 | 123200 | 3168482800 | 9430 | 9390 | 9450 | 9370 | 4335 |
| 554 | 20250219 | 123100 | 3127611880 | 9390 | 9360 | 9390 | 9350 | 3705 |
| 555 | 20250219 | 123000 | 3092881810 | 9360 | 9230 | 9370 | 9200 | 4408 |
| 556 | 20250219 | 122900 | 3051750280 | 9310 | 9300 | 9310 | 9300 | 742 |
| 557 | 20250219 | 122800 | 3044843460 | 9320 | 9310 | 9320 | 9310 | 337 |
| 558 | 20250219 | 122700 | 3041702670 | 9230 | 9280 | 9320 | 9230 | 395 |
| 559 | 20250219 | 122600 | 3038028100 | 9280 | 9250 | 9280 | 9220 | 2076 |
| 560 | 20250219 | 122500 | 3018856070 | 9280 | 9260 | 9280 | 9260 | 766 |
| 561 | 20250219 | 122400 | 3011757070 | 9290 | 9300 | 9300 | 9290 | 24 |
| 562 | 20250219 | 122300 | 3011533970 | 9300 | 9270 | 9320 | 9260 | 677 |
| 563 | 20250219 | 122200 | 3005260760 | 9260 | 9260 | 9260 | 9260 | 0 |
| 564 | 20250219 | 122100 | 3005260760 | 9260 | 9250 | 9290 | 9250 | 598 |
| 565 | 20250219 | 122000 | 2999728190 | 9250 | 9260 | 9260 | 9250 | 520 |
| 566 | 20250219 | 121900 | 2994913190 | 9260 | 9260 | 9260 | 9260 | 1 |
| 567 | 20250219 | 121800 | 2994903930 | 9250 | 9300 | 9300 | 9250 | 1274 |
| 568 | 20250219 | 121700 | 2983070560 | 9340 | 9350 | 9360 | 9300 | 1224 |
| 569 | 20250219 | 121600 | 2971631200 | 9350 | 9310 | 9350 | 9310 | 2341 |
| 570 | 20250219 | 121500 | 2949777180 | 9310 | 9290 | 9310 | 9290 | 239 |
| 571 | 20250219 | 121400 | 2947554600 | 9310 | 9280 | 9310 | 9280 | 1077 |
| 572 | 20250219 | 121300 | 2937543890 | 9280 | 9220 | 9280 | 9220 | 1462 |
| 573 | 20250219 | 121200 | 2924034130 | 9250 | 9190 | 9250 | 9190 | 720 |
| 574 | 20250219 | 121100 | 2917403020 | 9190 | 9180 | 9200 | 9180 | 231 |
| 575 | 20250219 | 121000 | 2915282280 | 9210 | 9210 | 9210 | 9210 | 1 |
| 576 | 20250219 | 120900 | 2915273070 | 9180 | 9180 | 9180 | 9180 | 325 |
| 577 | 20250219 | 120800 | 2912289570 | 9220 | 9220 | 9220 | 9220 | 2 |
| 578 | 20250219 | 120700 | 2912271130 | 9220 | 9220 | 9220 | 9220 | 8 |
| 579 | 20250219 | 120600 | 2912197370 | 9220 | 9160 | 9220 | 9160 | 603 |
| 580 | 20250219 | 120500 | 2906669480 | 9170 | 9170 | 9170 | 9160 | 695 |
| 581 | 20250219 | 120400 | 2900300640 | 9180 | 9200 | 9200 | 9180 | 870 |
| 582 | 20250219 | 120300 | 2892311740 | 9200 | 9200 | 9200 | 9170 | 293 |
| 583 | 20250219 | 120200 | 2889619190 | 9200 | 9220 | 9220 | 9200 | 526 |
| 584 | 20250219 | 120100 | 2884776330 | 9220 | 9250 | 9250 | 9220 | 981 |
| 585 | 20250219 | 120000 | 2875717260 | 9250 | 9220 | 9250 | 9220 | 68 |
| 586 | 20250219 | 115900 | 2875089810 | 9200 | 9190 | 9240 | 9190 | 609 |
| 587 | 20250219 | 115800 | 2869476100 | 9150 | 9270 | 9270 | 9090 | 2163 |
| 588 | 20250219 | 115700 | 2849663960 | 9300 | 9300 | 9300 | 9300 | 0 |
| 589 | 20250219 | 115600 | 2849663960 | 9300 | 9310 | 9320 | 9280 | 854 |
| 590 | 20250219 | 115500 | 2841729370 | 9320 | 9350 | 9350 | 9320 | 807 |
| 591 | 20250219 | 115400 | 2834193830 | 9350 | 9350 | 9350 | 9340 | 200 |
| 592 | 20250219 | 115300 | 2832323880 | 9340 | 9350 | 9350 | 9340 | 877 |
| 593 | 20250219 | 115200 | 2824123940 | 9340 | 9380 | 9380 | 9340 | 1002 |
| 594 | 20250219 | 115100 | 2814725220 | 9390 | 9380 | 9390 | 9340 | 1922 |
| 595 | 20250219 | 115000 | 2796724020 | 9340 | 9330 | 9410 | 9280 | 10675 |
| 596 | 20250219 | 114900 | 2696727050 | 9330 | 9340 | 9350 | 9330 | 2053 |
| 597 | 20250219 | 114800 | 2677544460 | 9340 | 9320 | 9340 | 9320 | 335 |
| 598 | 20250219 | 114700 | 2674417390 | 9320 | 9320 | 9330 | 9320 | 220 |
| 599 | 20250219 | 114600 | 2672365260 | 9270 | 9290 | 9350 | 9260 | 3005 |
| 600 | 20250219 | 114500 | 2644288510 | 9300 | 9290 | 9330 | 9240 | 1638 |
| 601 | 20250219 | 114400 | 2629051710 | 9350 | 9250 | 9350 | 9250 | 2408 |
| 602 | 20250219 | 114300 | 2606674150 | 9250 | 9260 | 9260 | 9250 | 1279 |
| 603 | 20250219 | 114200 | 2594830620 | 9260 | 9260 | 9260 | 9260 | 4 |
| 604 | 20250219 | 114100 | 2594793580 | 9260 | 9220 | 9290 | 9160 | 1931 |
| 605 | 20250219 | 114000 | 2576942910 | 9220 | 9230 | 9300 | 9220 | 465 |
| 606 | 20250219 | 113900 | 2572622310 | 9300 | 9240 | 9310 | 9220 | 2005 |
| 607 | 20250219 | 113800 | 2554028920 | 9240 | 9340 | 9340 | 9240 | 192 |
| 608 | 20250219 | 113700 | 2552242800 | 9300 | 9310 | 9350 | 9300 | 1665 |
| 609 | 20250219 | 113600 | 2536719400 | 9340 | 9260 | 9360 | 9260 | 4586 |
| 610 | 20250219 | 113500 | 2493987580 | 9280 | 9250 | 9280 | 9250 | 1770 |
| 611 | 20250219 | 113400 | 2477583810 | 9220 | 9270 | 9270 | 9210 | 550 |
| 612 | 20250219 | 113300 | 2472507830 | 9260 | 9370 | 9400 | 9260 | 9069 |
| 613 | 20250219 | 113200 | 2387628070 | 9370 | 9240 | 9370 | 9180 | 10608 |
| 614 | 20250219 | 113100 | 2289057950 | 9180 | 9150 | 9240 | 9030 | 7432 |
| 615 | 20250219 | 113000 | 2221042740 | 9090 | 9210 | 9270 | 9090 | 16336 |
| 616 | 20250219 | 112900 | 2070279220 | 9210 | 9040 | 9210 | 9030 | 21845 |
| 617 | 20250219 | 112800 | 1870587370 | 9060 | 9040 | 9110 | 9040 | 5214 |
| 618 | 20250219 | 112700 | 1823188410 | 9070 | 9000 | 9100 | 9000 | 7745 |
| 619 | 20250219 | 112600 | 1753004070 | 8980 | 8980 | 8980 | 8980 | 10 |
| 620 | 20250219 | 112500 | 1752914270 | 8980 | 9000 | 9030 | 8980 | 993 |
| 621 | 20250219 | 112400 | 1743984860 | 9050 | 9020 | 9050 | 9020 | 2213 |
| 622 | 20250219 | 112300 | 1723959350 | 9030 | 9000 | 9030 | 9000 | 1611 |
| 623 | 20250219 | 112200 | 1709424950 | 9010 | 8940 | 9020 | 8940 | 3921 |
| 624 | 20250219 | 112100 | 1674104820 | 8940 | 8960 | 8960 | 8940 | 508 |
| 625 | 20250219 | 112000 | 1669558590 | 8980 | 8940 | 8980 | 8930 | 760 |
| 626 | 20250219 | 111900 | 1662747250 | 8980 | 8980 | 8980 | 8980 | 148 |
| 627 | 20250219 | 111800 | 1661418210 | 8980 | 8980 | 8980 | 8980 | 11 |
| 628 | 20250219 | 111700 | 1661319430 | 8980 | 9010 | 9010 | 8980 | 816 |
| 629 | 20250219 | 111600 | 1653976580 | 9010 | 9060 | 9080 | 9010 | 1350 |
| 630 | 20250219 | 111500 | 1641740800 | 9080 | 8960 | 9080 | 8960 | 14125 |
| 631 | 20250219 | 111400 | 1514644630 | 8960 | 8950 | 8960 | 8950 | 1033 |
| 632 | 20250219 | 111300 | 1505389170 | 8970 | 8920 | 8980 | 8900 | 3655 |
| 633 | 20250219 | 111200 | 1472670810 | 8970 | 8900 | 8970 | 8870 | 4682 |
| 634 | 20250219 | 111100 | 1430789420 | 8900 | 8810 | 8900 | 8810 | 1949 |
| 635 | 20250219 | 111000 | 1413506400 | 8840 | 8820 | 8840 | 8820 | 1196 |
| 636 | 20250219 | 110900 | 1402945100 | 8800 | 8750 | 8800 | 8750 | 2541 |
| 637 | 20250219 | 110800 | 1380632610 | 8750 | 8730 | 8750 | 8730 | 660 |
| 638 | 20250219 | 110700 | 1374859870 | 8750 | 8750 | 8750 | 8730 | 1019 |
| 639 | 20250219 | 110600 | 1365956670 | 8750 | 8760 | 8760 | 8750 | 29 |
| 640 | 20250219 | 110500 | 1365702780 | 8770 | 8770 | 8780 | 8760 | 255 |
| 641 | 20250219 | 110400 | 1363468700 | 8770 | 8770 | 8770 | 8770 | 0 |
| 642 | 20250219 | 110300 | 1363468700 | 8770 | 8770 | 8770 | 8770 | 226 |
| 643 | 20250219 | 110200 | 1361486680 | 8770 | 8780 | 8790 | 8770 | 16 |
| 644 | 20250219 | 110100 | 1361346220 | 8770 | 8780 | 8780 | 8770 | 391 |
| 645 | 20250219 | 110000 | 1357915570 | 8790 | 8790 | 8790 | 8790 | 16 |
| 646 | 20250219 | 105900 | 1357774930 | 8800 | 8800 | 8800 | 8800 | 5 |
| 647 | 20250219 | 105800 | 1357730930 | 8800 | 8800 | 8800 | 8800 | 0 |
| 648 | 20250219 | 105700 | 1357730930 | 8800 | 8800 | 8800 | 8800 | 0 |
| 649 | 20250219 | 105600 | 1357730930 | 8800 | 8800 | 8800 | 8800 | 0 |
| 650 | 20250219 | 105500 | 1357730930 | 8800 | 8800 | 8800 | 8800 | 0 |
| 651 | 20250219 | 105400 | 1357730930 | 8800 | 8800 | 8800 | 8800 | 64 |
| 652 | 20250219 | 105300 | 1357167730 | 8780 | 8800 | 8800 | 8780 | 32 |
| 653 | 20250219 | 105200 | 1356886750 | 8790 | 8780 | 8790 | 8780 | 147 |
| 654 | 20250219 | 105100 | 1355594630 | 8780 | 8790 | 8790 | 8780 | 232 |
| 655 | 20250219 | 105000 | 1353557380 | 8790 | 8770 | 8790 | 8770 | 987 |
| 656 | 20250219 | 104900 | 1344901370 | 8760 | 8770 | 8770 | 8760 | 21 |
| 657 | 20250219 | 104800 | 1344717210 | 8770 | 8770 | 8770 | 8770 | 424 |
| 658 | 20250219 | 104700 | 1340998730 | 8780 | 8780 | 8780 | 8780 | 9 |
| 659 | 20250219 | 104600 | 1340919710 | 8780 | 8780 | 8790 | 8780 | 1358 |
| 660 | 20250219 | 104500 | 1328996120 | 8780 | 8770 | 8780 | 8770 | 82 |
| 661 | 20250219 | 104400 | 1328276960 | 8770 | 8770 | 8770 | 8770 | 360 |
| 662 | 20250219 | 104300 | 1325119760 | 8770 | 8770 | 8770 | 8770 | 557 |
| 663 | 20250219 | 104200 | 1320234870 | 8770 | 8750 | 8770 | 8750 | 121 |
| 664 | 20250219 | 104100 | 1319173720 | 8770 | 8770 | 8770 | 8770 | 0 |
| 665 | 20250219 | 104000 | 1319173720 | 8770 | 8740 | 8770 | 8710 | 1112 |
| 666 | 20250219 | 103900 | 1309479890 | 8740 | 8770 | 8770 | 8740 | 107 |
| 667 | 20250219 | 103800 | 1308541530 | 8770 | 8770 | 8770 | 8770 | 704 |
| 668 | 20250219 | 103700 | 1302367450 | 8720 | 8730 | 8730 | 8720 | 401 |
| 669 | 20250219 | 103600 | 1298869030 | 8740 | 8760 | 8760 | 8740 | 558 |
| 670 | 20250219 | 103500 | 1293987540 | 8750 | 8750 | 8750 | 8750 | 0 |
| 671 | 20250219 | 103400 | 1293987540 | 8750 | 8760 | 8760 | 8750 | 108 |
| 672 | 20250219 | 103300 | 1293042490 | 8750 | 8750 | 8750 | 8750 | 0 |
| 673 | 20250219 | 103200 | 1293042490 | 8750 | 8730 | 8760 | 8730 | 349 |
| 674 | 20250219 | 103100 | 1289986430 | 8730 | 8730 | 8730 | 8730 | 9 |
| 675 | 20250219 | 103000 | 1289907860 | 8720 | 8740 | 8740 | 8720 | 110 |
| 676 | 20250219 | 102900 | 1288948480 | 8760 | 8740 | 8760 | 8740 | 2432 |
| 677 | 20250219 | 102800 | 1267684520 | 8710 | 8740 | 8740 | 8710 | 1664 |
| 678 | 20250219 | 102700 | 1253175790 | 8720 | 8710 | 8740 | 8710 | 2771 |
| 679 | 20250219 | 102600 | 1229024560 | 8710 | 8720 | 8720 | 8710 | 1769 |
| 680 | 20250219 | 102500 | 1213606130 | 8730 | 8740 | 8740 | 8730 | 332 |
| 681 | 20250219 | 102400 | 1210705110 | 8740 | 8730 | 8740 | 8730 | 479 |
| 682 | 20250219 | 102300 | 1206521660 | 8740 | 8760 | 8760 | 8740 | 1859 |
| 683 | 20250219 | 102200 | 1190261610 | 8750 | 8760 | 8760 | 8750 | 270 |
| 684 | 20250219 | 102100 | 1187897370 | 8770 | 8790 | 8790 | 8770 | 888 |
| 685 | 20250219 | 102000 | 1180104150 | 8790 | 8790 | 8790 | 8790 | 147 |
| 686 | 20250219 | 101900 | 1178812020 | 8800 | 8830 | 8830 | 8800 | 807 |
| 687 | 20250219 | 101800 | 1171707810 | 8840 | 8840 | 8840 | 8840 | 4 |
| 688 | 20250219 | 101700 | 1171672450 | 8810 | 8810 | 8810 | 8810 | 0 |
| 689 | 20250219 | 101600 | 1171672450 | 8810 | 8800 | 8810 | 8800 | 27 |
| 690 | 20250219 | 101500 | 1171434790 | 8810 | 8810 | 8850 | 8810 | 803 |
| 691 | 20250219 | 101400 | 1164346800 | 8810 | 8800 | 8810 | 8790 | 578 |
| 692 | 20250219 | 101300 | 1159255390 | 8800 | 8800 | 8800 | 8780 | 308 |
| 693 | 20250219 | 101200 | 1156548640 | 8800 | 8790 | 8800 | 8790 | 350 |
| 694 | 20250219 | 101100 | 1153470500 | 8800 | 8790 | 8800 | 8780 | 869 |
| 695 | 20250219 | 101000 | 1145828720 | 8780 | 8780 | 8790 | 8780 | 176 |
| 696 | 20250219 | 100900 | 1144283430 | 8740 | 8790 | 8790 | 8740 | 10338 |
| 697 | 20250219 | 100800 | 1053754950 | 8790 | 8790 | 8790 | 8790 | 343 |
| 698 | 20250219 | 100700 | 1050739980 | 8840 | 8840 | 8840 | 8840 | 0 |
| 699 | 20250219 | 100600 | 1050739980 | 8840 | 8800 | 8840 | 8790 | 260 |
| 700 | 20250219 | 100500 | 1048451980 | 8850 | 8800 | 8850 | 8800 | 107 |
| 701 | 20250219 | 100400 | 1047510330 | 8800 | 8800 | 8800 | 8800 | 5 |
| 702 | 20250219 | 100300 | 1047466330 | 8850 | 8850 | 8850 | 8850 | 1 |
| 703 | 20250219 | 100200 | 1047457480 | 8790 | 8850 | 8850 | 8790 | 114 |
| 704 | 20250219 | 100100 | 1046454780 | 8850 | 8800 | 8850 | 8800 | 148 |
| 705 | 20250219 | 100000 | 1045152330 | 8860 | 8860 | 8860 | 8860 | 0 |
| 706 | 20250219 | 095900 | 1045152330 | 8860 | 8860 | 8860 | 8860 | 225 |
| 707 | 20250219 | 095800 | 1043158830 | 8860 | 8800 | 8880 | 8800 | 402 |
| 708 | 20250219 | 095700 | 1039620790 | 8860 | 8790 | 8860 | 8790 | 1950 |
| 709 | 20250219 | 095600 | 1022402660 | 8780 | 8820 | 8820 | 8770 | 6612 |
| 710 | 20250219 | 095500 | 964328840 | 8850 | 8840 | 8850 | 8810 | 1194 |
| 711 | 20250219 | 095400 | 953794630 | 8840 | 8830 | 8840 | 8830 | 78 |
| 712 | 20250219 | 095300 | 953105880 | 8830 | 8830 | 8830 | 8830 | 1 |
| 713 | 20250219 | 095200 | 953097050 | 8810 | 8810 | 8810 | 8810 | 4 |
| 714 | 20250219 | 095100 | 953061810 | 8810 | 8810 | 8830 | 8810 | 890 |
| 715 | 20250219 | 095000 | 945217240 | 8810 | 8840 | 8840 | 8810 | 873 |
| 716 | 20250219 | 094900 | 937500250 | 8840 | 8840 | 8840 | 8790 | 3981 |
| 717 | 20250219 | 094800 | 902436610 | 8880 | 8840 | 8880 | 8840 | 357 |
| 718 | 20250219 | 094700 | 899276690 | 8890 | 8890 | 8890 | 8890 | 1 |
| 719 | 20250219 | 094600 | 899267800 | 8840 | 8840 | 8840 | 8840 | 180 |
| 720 | 20250219 | 094500 | 897676600 | 8900 | 8860 | 8910 | 8840 | 2350 |
| 721 | 20250219 | 094400 | 876889910 | 8850 | 8860 | 8910 | 8850 | 6105 |
| 722 | 20250219 | 094300 | 822549870 | 8920 | 8860 | 8920 | 8860 | 54 |
| 723 | 20250219 | 094200 | 822071370 | 8860 | 8870 | 8870 | 8860 | 603 |
| 724 | 20250219 | 094100 | 816726180 | 8880 | 8930 | 8930 | 8880 | 100 |
| 725 | 20250219 | 094000 | 815835680 | 8930 | 8820 | 8930 | 8820 | 598 |
| 726 | 20250219 | 093900 | 810537690 | 8820 | 8870 | 8870 | 8820 | 2690 |
| 727 | 20250219 | 093800 | 786795910 | 8850 | 8850 | 8850 | 8800 | 836 |
| 728 | 20250219 | 093700 | 779431280 | 8820 | 8810 | 8830 | 8810 | 1009 |
| 729 | 20250219 | 093600 | 770532760 | 8810 | 8870 | 8870 | 8810 | 3624 |
| 730 | 20250219 | 093500 | 738558680 | 8840 | 8860 | 8860 | 8840 | 494 |
| 731 | 20250219 | 093400 | 734185070 | 8860 | 8880 | 8880 | 8860 | 604 |
| 732 | 20250219 | 093300 | 728831360 | 8880 | 8880 | 8880 | 8880 | 165 |
| 733 | 20250219 | 093200 | 727366160 | 8890 | 8920 | 8920 | 8890 | 227 |
| 734 | 20250219 | 093100 | 725348040 | 8920 | 8910 | 8920 | 8890 | 226 |
| 735 | 20250219 | 093000 | 723336850 | 8910 | 8990 | 8990 | 8830 | 4318 |
| 736 | 20250219 | 092900 | 684962510 | 8990 | 8950 | 8990 | 8950 | 251 |
| 737 | 20250219 | 092800 | 682710070 | 8940 | 8930 | 8950 | 8930 | 1174 |
| 738 | 20250219 | 092700 | 672207180 | 8900 | 8910 | 8920 | 8900 | 1124 |
| 739 | 20250219 | 092600 | 662186700 | 8910 | 8880 | 8910 | 8880 | 116 |
| 740 | 20250219 | 092500 | 661156440 | 8910 | 8890 | 8910 | 8890 | 156 |
| 741 | 20250219 | 092400 | 659768040 | 8900 | 8900 | 8900 | 8900 | 1 |
| 742 | 20250219 | 092300 | 659759140 | 8870 | 8870 | 8870 | 8860 | 845 |
| 743 | 20250219 | 092200 | 652264460 | 8870 | 8870 | 8870 | 8850 | 2131 |
| 744 | 20250219 | 092100 | 633384520 | 8860 | 8860 | 8860 | 8860 | 25 |
| 745 | 20250219 | 092000 | 633163020 | 8860 | 8860 | 8890 | 8860 | 704 |
| 746 | 20250219 | 091900 | 626924500 | 8860 | 8870 | 8870 | 8860 | 860 |
| 747 | 20250219 | 091800 | 619298990 | 8900 | 8850 | 8900 | 8850 | 786 |
| 748 | 20250219 | 091700 | 612310630 | 8850 | 8880 | 8910 | 8850 | 1367 |
| 749 | 20250219 | 091600 | 600190190 | 8840 | 8840 | 8920 | 8830 | 2958 |
| 750 | 20250219 | 091500 | 573989670 | 8840 | 8840 | 8860 | 8840 | 1646 |
| 751 | 20250219 | 091400 | 559420370 | 8840 | 8830 | 8840 | 8830 | 563 |
| 752 | 20250219 | 091300 | 554446560 | 8800 | 8890 | 8890 | 8800 | 7241 |
| 753 | 20250219 | 091200 | 490477560 | 8870 | 8900 | 8910 | 8870 | 831 |
| 754 | 20250219 | 091100 | 483092610 | 8900 | 8850 | 8910 | 8850 | 1541 |
| 755 | 20250219 | 091000 | 469443630 | 8860 | 8840 | 8890 | 8840 | 5650 |
| 756 | 20250219 | 090900 | 419380620 | 8840 | 8890 | 8890 | 8840 | 4318 |
| 757 | 20250219 | 090800 | 381078220 | 8900 | 8890 | 8920 | 8870 | 4451 |
| 758 | 20250219 | 090700 | 341512500 | 8880 | 8970 | 8970 | 8880 | 4635 |
| 759 | 20250219 | 090600 | 300192250 | 8960 | 8960 | 8990 | 8960 | 180 |
| 760 | 20250219 | 090500 | 298579210 | 8960 | 8960 | 8970 | 8960 | 1471 |
| 761 | 20250219 | 090400 | 285388520 | 9000 | 9090 | 9090 | 8960 | 3875 |
| 762 | 20250219 | 090300 | 250397500 | 9090 | 9020 | 9100 | 9020 | 5330 |
| 763 | 20250219 | 090200 | 201968990 | 9000 | 8960 | 9060 | 8960 | 6820 |
| 764 | 20250219 | 090100 | 140364920 | 8950 | 8910 | 8960 | 8880 | 5188 |
| 765 | 20250219 | 090000 | 94162920 | 8940 | 9010 | 9010 | 8910 | 9820 |