33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 201400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 1864 |
| 3 | 20250219 | 201300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 4 | 20250219 | 201200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 5 | 20250219 | 201100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 6 | 20250219 | 201000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 7 | 20250219 | 200900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 8 | 20250219 | 200800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 9 | 20250219 | 200700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 10 | 20250219 | 200600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 11 | 20250219 | 200500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 12 | 20250219 | 200400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 13 | 20250219 | 200300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 14 | 20250219 | 200200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 15 | 20250219 | 200100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 16 | 20250219 | 200000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 17 | 20250219 | 195900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 18 | 20250219 | 195800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 19 | 20250219 | 195700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 20 | 20250219 | 195600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 21 | 20250219 | 195500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 22 | 20250219 | 195400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 23 | 20250219 | 195300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 24 | 20250219 | 195200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 25 | 20250219 | 195100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 26 | 20250219 | 195000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 27 | 20250219 | 194900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 28 | 20250219 | 194800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 29 | 20250219 | 194700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 30 | 20250219 | 194600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 31 | 20250219 | 194500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 32 | 20250219 | 194400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 1864 |
| 33 | 20250219 | 194300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 34 | 20250219 | 194200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 35 | 20250219 | 194100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 36 | 20250219 | 194000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 37 | 20250219 | 193900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 38 | 20250219 | 193800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 39 | 20250219 | 193700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 40 | 20250219 | 193600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 41 | 20250219 | 193500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 42 | 20250219 | 193400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 43 | 20250219 | 193300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 44 | 20250219 | 193200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 45 | 20250219 | 193100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 46 | 20250219 | 193000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 47 | 20250219 | 192900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 48 | 20250219 | 192800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 49 | 20250219 | 192700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 50 | 20250219 | 192600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 51 | 20250219 | 192500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 52 | 20250219 | 192400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 53 | 20250219 | 192300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 54 | 20250219 | 192200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 55 | 20250219 | 192100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 56 | 20250219 | 192000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 57 | 20250219 | 191900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 58 | 20250219 | 191800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 59 | 20250219 | 191700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 60 | 20250219 | 191600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 61 | 20250219 | 191500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 62 | 20250219 | 191400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 1864 |
| 63 | 20250219 | 191300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 64 | 20250219 | 191200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 65 | 20250219 | 191100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 66 | 20250219 | 191000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 67 | 20250219 | 190900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 68 | 20250219 | 190800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 69 | 20250219 | 190700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 70 | 20250219 | 190600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 71 | 20250219 | 190500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 72 | 20250219 | 190400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 73 | 20250219 | 190300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 74 | 20250219 | 190200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 75 | 20250219 | 190100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 76 | 20250219 | 190000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 77 | 20250219 | 185900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 78 | 20250219 | 185800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 79 | 20250219 | 185700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 80 | 20250219 | 185600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 81 | 20250219 | 185500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 82 | 20250219 | 185400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 83 | 20250219 | 185300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 84 | 20250219 | 185200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 85 | 20250219 | 185100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 86 | 20250219 | 185000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 87 | 20250219 | 184900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 88 | 20250219 | 184800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 89 | 20250219 | 184700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 90 | 20250219 | 184600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 91 | 20250219 | 184500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 92 | 20250219 | 184400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 1864 |
| 93 | 20250219 | 184300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 94 | 20250219 | 184200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 95 | 20250219 | 184100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 96 | 20250219 | 184000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 97 | 20250219 | 183900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 98 | 20250219 | 183800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 99 | 20250219 | 183700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 100 | 20250219 | 183600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 101 | 20250219 | 183500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 102 | 20250219 | 183400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 103 | 20250219 | 183300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 104 | 20250219 | 183200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 105 | 20250219 | 183100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 106 | 20250219 | 183000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 107 | 20250219 | 182900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 108 | 20250219 | 182800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 109 | 20250219 | 182700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 110 | 20250219 | 182600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 111 | 20250219 | 182500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 112 | 20250219 | 182400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 113 | 20250219 | 182300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 114 | 20250219 | 182200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 115 | 20250219 | 182100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 116 | 20250219 | 182000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 117 | 20250219 | 181900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 118 | 20250219 | 181800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 119 | 20250219 | 181700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 120 | 20250219 | 181600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 121 | 20250219 | 181500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 122 | 20250219 | 181400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 1864 |
| 123 | 20250219 | 181300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 124 | 20250219 | 181200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 125 | 20250219 | 181100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 126 | 20250219 | 181000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 127 | 20250219 | 180900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 128 | 20250219 | 180800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 129 | 20250219 | 180700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 130 | 20250219 | 180600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 131 | 20250219 | 180500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 132 | 20250219 | 180400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 133 | 20250219 | 180300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 134 | 20250219 | 180200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 135 | 20250219 | 180100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 136 | 20250219 | 180000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 137 | 20250219 | 175900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 138 | 20250219 | 175800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 139 | 20250219 | 175700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 140 | 20250219 | 175600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 141 | 20250219 | 175500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 142 | 20250219 | 175400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 143 | 20250219 | 175300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 144 | 20250219 | 175200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 145 | 20250219 | 175100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 146 | 20250219 | 175000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 147 | 20250219 | 174900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 148 | 20250219 | 174800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 149 | 20250219 | 174700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 150 | 20250219 | 174600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 151 | 20250219 | 174500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 152 | 20250219 | 174400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 1864 |
| 153 | 20250219 | 174300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 154 | 20250219 | 174200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 155 | 20250219 | 174100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 156 | 20250219 | 174000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 157 | 20250219 | 173900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 158 | 20250219 | 173800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 159 | 20250219 | 173700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 160 | 20250219 | 173600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 161 | 20250219 | 173500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 162 | 20250219 | 173400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 163 | 20250219 | 173300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 164 | 20250219 | 173200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 165 | 20250219 | 173100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 166 | 20250219 | 173000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 167 | 20250219 | 172900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 168 | 20250219 | 172800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 169 | 20250219 | 172700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 170 | 20250219 | 172600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 171 | 20250219 | 172500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 172 | 20250219 | 172400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 173 | 20250219 | 172300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 174 | 20250219 | 172200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 175 | 20250219 | 172100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 176 | 20250219 | 172000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 177 | 20250219 | 171900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 178 | 20250219 | 171800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 179 | 20250219 | 171700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 180 | 20250219 | 171600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 181 | 20250219 | 171500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 182 | 20250219 | 171400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 1864 |
| 183 | 20250219 | 171300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 184 | 20250219 | 171200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 185 | 20250219 | 171100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 186 | 20250219 | 171000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 187 | 20250219 | 170900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 188 | 20250219 | 170800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 189 | 20250219 | 170700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 190 | 20250219 | 170600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 191 | 20250219 | 170500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 192 | 20250219 | 170400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 193 | 20250219 | 170300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 194 | 20250219 | 170200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 195 | 20250219 | 170100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 196 | 20250219 | 170000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 197 | 20250219 | 165900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 198 | 20250219 | 165800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 199 | 20250219 | 165700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 200 | 20250219 | 165600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 201 | 20250219 | 165500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 202 | 20250219 | 165400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 203 | 20250219 | 165300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 204 | 20250219 | 165200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 205 | 20250219 | 165100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 206 | 20250219 | 165000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 207 | 20250219 | 164900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 208 | 20250219 | 164800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 209 | 20250219 | 164700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 210 | 20250219 | 164600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 211 | 20250219 | 164500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 212 | 20250219 | 164400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 1864 |
| 213 | 20250219 | 164300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 214 | 20250219 | 164200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 215 | 20250219 | 164100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 216 | 20250219 | 164000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 217 | 20250219 | 163900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 218 | 20250219 | 163800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 219 | 20250219 | 163700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 220 | 20250219 | 163600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 221 | 20250219 | 163500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 222 | 20250219 | 163400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 223 | 20250219 | 163300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 224 | 20250219 | 163200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 225 | 20250219 | 163100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 226 | 20250219 | 163000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 227 | 20250219 | 162900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 228 | 20250219 | 162800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 229 | 20250219 | 162700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 230 | 20250219 | 162600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 231 | 20250219 | 162500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 232 | 20250219 | 162400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 233 | 20250219 | 162300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 234 | 20250219 | 162200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 235 | 20250219 | 162100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 236 | 20250219 | 162000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 237 | 20250219 | 161900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 238 | 20250219 | 161800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 239 | 20250219 | 161700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 240 | 20250219 | 161600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 241 | 20250219 | 161500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 242 | 20250219 | 161400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 1864 |
| 243 | 20250219 | 161300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 244 | 20250219 | 161200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 245 | 20250219 | 161100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 246 | 20250219 | 161000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 247 | 20250219 | 160900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 248 | 20250219 | 160800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 249 | 20250219 | 160700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 250 | 20250219 | 160600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 251 | 20250219 | 160500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 252 | 20250219 | 160400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 253 | 20250219 | 160300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 254 | 20250219 | 160200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 255 | 20250219 | 160100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 256 | 20250219 | 160000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 257 | 20250219 | 155900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 258 | 20250219 | 155800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 259 | 20250219 | 155700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 260 | 20250219 | 155600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 261 | 20250219 | 155500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 262 | 20250219 | 155400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 263 | 20250219 | 155300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 264 | 20250219 | 155200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 265 | 20250219 | 155100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 266 | 20250219 | 155000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 267 | 20250219 | 154900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 268 | 20250219 | 154800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 269 | 20250219 | 154700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 270 | 20250219 | 154600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 271 | 20250219 | 154500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 272 | 20250219 | 154400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 1864 |
| 273 | 20250219 | 154300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 274 | 20250219 | 154200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 275 | 20250219 | 154100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 276 | 20250219 | 154000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 277 | 20250219 | 153900 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 278 | 20250219 | 153800 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 279 | 20250219 | 153700 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 280 | 20250219 | 153600 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 281 | 20250219 | 153500 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 282 | 20250219 | 153400 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 283 | 20250219 | 153300 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 284 | 20250219 | 153200 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 285 | 20250219 | 153100 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 0 |
| 286 | 20250219 | 153000 | 3391952220 | 6690 | 6690 | 6690 | 6690 | 1864 |
| 287 | 20250219 | 152900 | 3379482060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 288 | 20250219 | 152800 | 3379482060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 289 | 20250219 | 152700 | 3379482060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 290 | 20250219 | 152600 | 3379482060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 291 | 20250219 | 152500 | 3379482060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 292 | 20250219 | 152400 | 3379482060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 293 | 20250219 | 152300 | 3379482060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 294 | 20250219 | 152200 | 3379482060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 295 | 20250219 | 152100 | 3379482060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 296 | 20250219 | 152000 | 3379482060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 297 | 20250219 | 151900 | 3379482060 | 6730 | 6720 | 6750 | 6720 | 461 |
| 298 | 20250219 | 151800 | 3376379830 | 6690 | 6660 | 6690 | 6660 | 229 |
| 299 | 20250219 | 151700 | 3374849110 | 6650 | 6650 | 6650 | 6650 | 145 |
| 300 | 20250219 | 151600 | 3373884860 | 6650 | 6690 | 6690 | 6650 | 791 |
| 301 | 20250219 | 151500 | 3368611420 | 6690 | 6690 | 6690 | 6690 | 11 |
| 302 | 20250219 | 151400 | 3368537830 | 6690 | 6700 | 6700 | 6690 | 54 |
| 303 | 20250219 | 151300 | 3368176550 | 6690 | 6690 | 6690 | 6690 | 118 |
| 304 | 20250219 | 151200 | 3367387130 | 6690 | 6750 | 6790 | 6690 | 959 |
| 305 | 20250219 | 151100 | 3360959730 | 6800 | 6750 | 6800 | 6750 | 609 |
| 306 | 20250219 | 151000 | 3356848530 | 6750 | 6750 | 6760 | 6750 | 307 |
| 307 | 20250219 | 150900 | 3354774320 | 6750 | 6800 | 6800 | 6750 | 499 |
| 308 | 20250219 | 150800 | 3351394770 | 6800 | 6840 | 6840 | 6800 | 93 |
| 309 | 20250219 | 150700 | 3350762280 | 6840 | 6840 | 6840 | 6800 | 210 |
| 310 | 20250219 | 150600 | 3349332940 | 6840 | 6840 | 6840 | 6840 | 133 |
| 311 | 20250219 | 150500 | 3348423220 | 6850 | 6840 | 6860 | 6840 | 605 |
| 312 | 20250219 | 150400 | 3344280300 | 6810 | 6840 | 6840 | 6810 | 40 |
| 313 | 20250219 | 150300 | 3344006730 | 6840 | 6840 | 6840 | 6790 | 413 |
| 314 | 20250219 | 150200 | 3341187800 | 6840 | 6820 | 6840 | 6820 | 465 |
| 315 | 20250219 | 150100 | 3338013220 | 6820 | 6820 | 6820 | 6820 | 8 |
| 316 | 20250219 | 150000 | 3337958660 | 6830 | 6780 | 6830 | 6780 | 4 |
| 317 | 20250219 | 145900 | 3337931490 | 6830 | 6830 | 6830 | 6830 | 251 |
| 318 | 20250219 | 145800 | 3336217160 | 6830 | 6800 | 6830 | 6800 | 202 |
| 319 | 20250219 | 145700 | 3334839600 | 6800 | 6800 | 6810 | 6800 | 102 |
| 320 | 20250219 | 145600 | 3334145080 | 6750 | 6810 | 6820 | 6750 | 446 |
| 321 | 20250219 | 145500 | 3331114540 | 6820 | 6750 | 6820 | 6750 | 198 |
| 322 | 20250219 | 145400 | 3329772500 | 6750 | 6750 | 6750 | 6750 | 65 |
| 323 | 20250219 | 145300 | 3329333750 | 6750 | 6760 | 6760 | 6750 | 317 |
| 324 | 20250219 | 145200 | 3327192760 | 6760 | 6760 | 6760 | 6760 | 281 |
| 325 | 20250219 | 145100 | 3325293200 | 6780 | 6770 | 6780 | 6770 | 105 |
| 326 | 20250219 | 145000 | 3324581310 | 6780 | 6780 | 6780 | 6780 | 2 |
| 327 | 20250219 | 144900 | 3324567750 | 6800 | 6750 | 6800 | 6750 | 600 |
| 328 | 20250219 | 144800 | 3320517220 | 6800 | 6750 | 6800 | 6750 | 22 |
| 329 | 20250219 | 144700 | 3320368620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 330 | 20250219 | 144600 | 3320368620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 331 | 20250219 | 144500 | 3320368620 | 6750 | 6760 | 6760 | 6750 | 25 |
| 332 | 20250219 | 144400 | 3320199640 | 6760 | 6760 | 6760 | 6760 | 1 |
| 333 | 20250219 | 144300 | 3320192880 | 6820 | 6820 | 6820 | 6820 | 0 |
| 334 | 20250219 | 144200 | 3320192880 | 6820 | 6820 | 6820 | 6820 | 201 |
| 335 | 20250219 | 144100 | 3318822060 | 6760 | 6760 | 6760 | 6760 | 176 |
| 336 | 20250219 | 144000 | 3317632300 | 6760 | 6750 | 6760 | 6750 | 83 |
| 337 | 20250219 | 143900 | 3317072040 | 6750 | 6750 | 6750 | 6750 | 59 |
| 338 | 20250219 | 143800 | 3316673790 | 6810 | 6820 | 6820 | 6750 | 118 |
| 339 | 20250219 | 143700 | 3315875340 | 6840 | 6840 | 6840 | 6840 | 13 |
| 340 | 20250219 | 143600 | 3315786420 | 6840 | 6820 | 6840 | 6720 | 343 |
| 341 | 20250219 | 143500 | 3313447370 | 6750 | 6780 | 6820 | 6720 | 290 |
| 342 | 20250219 | 143400 | 3311484520 | 6780 | 6780 | 6780 | 6780 | 0 |
| 343 | 20250219 | 143300 | 3311484520 | 6780 | 6780 | 6780 | 6780 | 15 |
| 344 | 20250219 | 143200 | 3311382820 | 6830 | 6830 | 6830 | 6830 | 2 |
| 345 | 20250219 | 143100 | 3311369160 | 6770 | 6790 | 6840 | 6770 | 372 |
| 346 | 20250219 | 143000 | 3308846600 | 6850 | 6830 | 6850 | 6790 | 54 |
| 347 | 20250219 | 142900 | 3308477620 | 6780 | 6780 | 6780 | 6770 | 58 |
| 348 | 20250219 | 142800 | 3308084510 | 6780 | 6780 | 6780 | 6780 | 0 |
| 349 | 20250219 | 142700 | 3308084510 | 6780 | 6840 | 6840 | 6770 | 211 |
| 350 | 20250219 | 142600 | 3306650620 | 6840 | 6840 | 6840 | 6840 | 0 |
| 351 | 20250219 | 142500 | 3306650620 | 6840 | 6820 | 6840 | 6770 | 324 |
| 352 | 20250219 | 142400 | 3304434940 | 6770 | 6790 | 6790 | 6770 | 113 |
| 353 | 20250219 | 142300 | 3303669070 | 6860 | 6800 | 6860 | 6800 | 104 |
| 354 | 20250219 | 142200 | 3302955890 | 6770 | 6810 | 6860 | 6770 | 21 |
| 355 | 20250219 | 142100 | 3302812570 | 6770 | 6770 | 6770 | 6770 | 200 |
| 356 | 20250219 | 142000 | 3301458570 | 6770 | 6760 | 6770 | 6760 | 12 |
| 357 | 20250219 | 141900 | 3301377400 | 6760 | 6760 | 6760 | 6760 | 2 |
| 358 | 20250219 | 141800 | 3301363880 | 6770 | 6770 | 6770 | 6770 | 1 |
| 359 | 20250219 | 141700 | 3301357110 | 6770 | 6770 | 6770 | 6770 | 6 |
| 360 | 20250219 | 141600 | 3301316490 | 6770 | 6770 | 6770 | 6770 | 5 |
| 361 | 20250219 | 141500 | 3301282640 | 6810 | 6790 | 6810 | 6790 | 12 |
| 362 | 20250219 | 141400 | 3301201100 | 6790 | 6790 | 6790 | 6790 | 9 |
| 363 | 20250219 | 141300 | 3301139990 | 6790 | 6790 | 6790 | 6790 | 10 |
| 364 | 20250219 | 141200 | 3301072090 | 6790 | 6790 | 6790 | 6790 | 0 |
| 365 | 20250219 | 141100 | 3301072090 | 6790 | 6790 | 6790 | 6790 | 10 |
| 366 | 20250219 | 141000 | 3301004190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 367 | 20250219 | 140900 | 3301004190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 368 | 20250219 | 140800 | 3301004190 | 6760 | 6750 | 6800 | 6750 | 822 |
| 369 | 20250219 | 140700 | 3295417490 | 6710 | 6770 | 6770 | 6710 | 252 |
| 370 | 20250219 | 140600 | 3293720530 | 6790 | 6790 | 6790 | 6790 | 50 |
| 371 | 20250219 | 140500 | 3293381030 | 6820 | 6810 | 6820 | 6810 | 31 |
| 372 | 20250219 | 140400 | 3293169730 | 6820 | 6820 | 6820 | 6820 | 108 |
| 373 | 20250219 | 140300 | 3292433170 | 6830 | 6770 | 6850 | 6750 | 549 |
| 374 | 20250219 | 140200 | 3288679590 | 6730 | 6730 | 6730 | 6730 | 15 |
| 375 | 20250219 | 140100 | 3288578640 | 6780 | 6780 | 6780 | 6780 | 2 |
| 376 | 20250219 | 140000 | 3288565080 | 6730 | 6730 | 6730 | 6730 | 216 |
| 377 | 20250219 | 135900 | 3287111400 | 6730 | 6710 | 6730 | 6710 | 383 |
| 378 | 20250219 | 135800 | 3284541450 | 6700 | 6700 | 6700 | 6700 | 215 |
| 379 | 20250219 | 135700 | 3283100950 | 6710 | 6710 | 6710 | 6710 | 0 |
| 380 | 20250219 | 135600 | 3283100950 | 6710 | 6710 | 6710 | 6710 | 51 |
| 381 | 20250219 | 135500 | 3282758740 | 6700 | 6700 | 6700 | 6700 | 274 |
| 382 | 20250219 | 135400 | 3280922940 | 6710 | 6710 | 6710 | 6710 | 414 |
| 383 | 20250219 | 135300 | 3278145000 | 6710 | 6710 | 6710 | 6710 | 6 |
| 384 | 20250219 | 135200 | 3278104740 | 6710 | 6710 | 6710 | 6710 | 498 |
| 385 | 20250219 | 135100 | 3274763160 | 6740 | 6710 | 6740 | 6700 | 1330 |
| 386 | 20250219 | 135000 | 3265838840 | 6720 | 6720 | 6720 | 6710 | 114 |
| 387 | 20250219 | 134900 | 3265072790 | 6720 | 6720 | 6720 | 6720 | 10 |
| 388 | 20250219 | 134800 | 3265005590 | 6720 | 6730 | 6730 | 6720 | 16 |
| 389 | 20250219 | 134700 | 3264898060 | 6720 | 6740 | 6740 | 6720 | 5 |
| 390 | 20250219 | 134600 | 3264864440 | 6720 | 6720 | 6720 | 6720 | 119 |
| 391 | 20250219 | 134500 | 3264064760 | 6740 | 6740 | 6740 | 6720 | 28 |
| 392 | 20250219 | 134400 | 3263876220 | 6740 | 6760 | 6760 | 6740 | 57 |
| 393 | 20250219 | 134300 | 3263491830 | 6760 | 6770 | 6770 | 6760 | 54 |
| 394 | 20250219 | 134200 | 3263126400 | 6770 | 6770 | 6770 | 6770 | 10 |
| 395 | 20250219 | 134100 | 3263058700 | 6780 | 6720 | 6780 | 6700 | 1691 |
| 396 | 20250219 | 134000 | 3251695250 | 6730 | 6730 | 6730 | 6730 | 378 |
| 397 | 20250219 | 133900 | 3249151310 | 6730 | 6740 | 6740 | 6730 | 128 |
| 398 | 20250219 | 133800 | 3248289000 | 6760 | 6740 | 6760 | 6740 | 40 |
| 399 | 20250219 | 133700 | 3248019200 | 6740 | 6740 | 6740 | 6740 | 104 |
| 400 | 20250219 | 133600 | 3247318240 | 6740 | 6740 | 6740 | 6740 | 89 |
| 401 | 20250219 | 133500 | 3246718380 | 6740 | 6740 | 6740 | 6740 | 101 |
| 402 | 20250219 | 133400 | 3246037640 | 6790 | 6780 | 6790 | 6780 | 150 |
| 403 | 20250219 | 133300 | 3245019150 | 6790 | 6790 | 6790 | 6790 | 2 |
| 404 | 20250219 | 133200 | 3245005570 | 6790 | 6770 | 6790 | 6740 | 103 |
| 405 | 20250219 | 133100 | 3244308250 | 6770 | 6740 | 6770 | 6730 | 407 |
| 406 | 20250219 | 133000 | 3241565060 | 6770 | 6800 | 6800 | 6740 | 274 |
| 407 | 20250219 | 132900 | 3239705130 | 6800 | 6850 | 6850 | 6800 | 1228 |
| 408 | 20250219 | 132800 | 3231327690 | 6850 | 6850 | 6850 | 6850 | 100 |
| 409 | 20250219 | 132700 | 3230642690 | 6850 | 6890 | 6890 | 6850 | 43 |
| 410 | 20250219 | 132600 | 3230346460 | 6890 | 6890 | 6890 | 6890 | 15 |
| 411 | 20250219 | 132500 | 3230243110 | 6890 | 6880 | 6890 | 6880 | 811 |
| 412 | 20250219 | 132400 | 3224655420 | 6890 | 6860 | 6900 | 6860 | 337 |
| 413 | 20250219 | 132300 | 3222330950 | 6910 | 6810 | 6910 | 6810 | 161 |
| 414 | 20250219 | 132200 | 3221233090 | 6810 | 6810 | 6810 | 6810 | 37 |
| 415 | 20250219 | 132100 | 3220981120 | 6810 | 6810 | 6820 | 6810 | 80 |
| 416 | 20250219 | 132000 | 3220436180 | 6810 | 6830 | 6830 | 6810 | 24 |
| 417 | 20250219 | 131900 | 3220272480 | 6830 | 6830 | 6830 | 6830 | 216 |
| 418 | 20250219 | 131800 | 3218797200 | 6840 | 6840 | 6840 | 6840 | 1 |
| 419 | 20250219 | 131700 | 3218790360 | 6870 | 6830 | 6870 | 6830 | 11 |
| 420 | 20250219 | 131600 | 3218715190 | 6830 | 6820 | 6830 | 6810 | 404 |
| 421 | 20250219 | 131500 | 3215963500 | 6830 | 6850 | 6850 | 6820 | 180 |
| 422 | 20250219 | 131400 | 3214734530 | 6820 | 6900 | 6940 | 6820 | 426 |
| 423 | 20250219 | 131300 | 3211798920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 424 | 20250219 | 131200 | 3211798920 | 6940 | 6930 | 6940 | 6930 | 374 |
| 425 | 20250219 | 131100 | 3209204570 | 6940 | 6830 | 6940 | 6740 | 1467 |
| 426 | 20250219 | 131000 | 3199191800 | 6950 | 6910 | 6980 | 6910 | 204 |
| 427 | 20250219 | 130900 | 3197769370 | 6910 | 6800 | 6910 | 6800 | 40 |
| 428 | 20250219 | 130800 | 3197497260 | 6800 | 6840 | 6860 | 6800 | 483 |
| 429 | 20250219 | 130700 | 3194207620 | 6860 | 6860 | 6860 | 6860 | 1 |
| 430 | 20250219 | 130600 | 3194200760 | 6840 | 6900 | 6900 | 6840 | 558 |
| 431 | 20250219 | 130500 | 3190367580 | 6900 | 6900 | 6900 | 6900 | 539 |
| 432 | 20250219 | 130400 | 3186648480 | 6900 | 6900 | 6900 | 6900 | 337 |
| 433 | 20250219 | 130300 | 3184323180 | 6900 | 6910 | 6950 | 6880 | 125 |
| 434 | 20250219 | 130200 | 3183460690 | 6900 | 6880 | 6900 | 6880 | 175 |
| 435 | 20250219 | 130100 | 3182255920 | 6860 | 6860 | 6860 | 6860 | 1 |
| 436 | 20250219 | 130000 | 3182249060 | 6860 | 6860 | 6860 | 6860 | 20 |
| 437 | 20250219 | 125900 | 3182111860 | 6860 | 6830 | 6860 | 6830 | 198 |
| 438 | 20250219 | 125800 | 3180753820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 439 | 20250219 | 125700 | 3180753820 | 6830 | 6830 | 6850 | 6820 | 431 |
| 440 | 20250219 | 125600 | 3177809560 | 6830 | 6820 | 6830 | 6810 | 42 |
| 441 | 20250219 | 125500 | 3177523250 | 6770 | 6770 | 6780 | 6750 | 1124 |
| 442 | 20250219 | 125400 | 3169934340 | 6770 | 6780 | 6780 | 6770 | 39 |
| 443 | 20250219 | 125300 | 3169670220 | 6780 | 6870 | 6890 | 6780 | 653 |
| 444 | 20250219 | 125200 | 3165229780 | 6810 | 6890 | 6890 | 6770 | 950 |
| 445 | 20250219 | 125100 | 3158746130 | 6900 | 6900 | 6900 | 6900 | 211 |
| 446 | 20250219 | 125000 | 3157290230 | 6900 | 6920 | 6920 | 6900 | 1630 |
| 447 | 20250219 | 124900 | 3146035410 | 6920 | 6930 | 6930 | 6920 | 800 |
| 448 | 20250219 | 124800 | 3140498410 | 6920 | 6950 | 6950 | 6920 | 340 |
| 449 | 20250219 | 124700 | 3138138450 | 6950 | 7020 | 7020 | 6950 | 43 |
| 450 | 20250219 | 124600 | 3137838850 | 6970 | 7010 | 7020 | 6970 | 598 |
| 451 | 20250219 | 124500 | 3133643590 | 7020 | 7000 | 7020 | 6970 | 1196 |
| 452 | 20250219 | 124400 | 3125280170 | 7000 | 7010 | 7010 | 7000 | 454 |
| 453 | 20250219 | 124300 | 3122101760 | 7010 | 7020 | 7020 | 7010 | 144 |
| 454 | 20250219 | 124200 | 3121092280 | 7010 | 7010 | 7010 | 7010 | 145 |
| 455 | 20250219 | 124100 | 3120075830 | 7010 | 7020 | 7020 | 7010 | 177 |
| 456 | 20250219 | 124000 | 3118833370 | 7020 | 7000 | 7050 | 7000 | 1175 |
| 457 | 20250219 | 123900 | 3110579930 | 7000 | 7000 | 7010 | 7000 | 229 |
| 458 | 20250219 | 123800 | 3108975830 | 7000 | 7020 | 7020 | 7000 | 113 |
| 459 | 20250219 | 123700 | 3108182810 | 7020 | 7020 | 7030 | 7020 | 98 |
| 460 | 20250219 | 123600 | 3107494400 | 7020 | 7020 | 7020 | 7010 | 69 |
| 461 | 20250219 | 123500 | 3107010100 | 7020 | 7020 | 7030 | 7000 | 921 |
| 462 | 20250219 | 123400 | 3100547810 | 7020 | 7000 | 7020 | 7000 | 404 |
| 463 | 20250219 | 123300 | 3097719550 | 6990 | 7000 | 7000 | 6900 | 1388 |
| 464 | 20250219 | 123200 | 3088045760 | 7010 | 7050 | 7070 | 7010 | 745 |
| 465 | 20250219 | 123100 | 3082788380 | 7050 | 7020 | 7100 | 6980 | 1394 |
| 466 | 20250219 | 123000 | 3072974720 | 7070 | 6940 | 7080 | 6940 | 4042 |
| 467 | 20250219 | 122900 | 3044633190 | 6960 | 6910 | 6980 | 6910 | 1959 |
| 468 | 20250219 | 122800 | 3031045900 | 6930 | 6890 | 6930 | 6890 | 397 |
| 469 | 20250219 | 122700 | 3028299250 | 6910 | 6870 | 6910 | 6870 | 1190 |
| 470 | 20250219 | 122600 | 3020103340 | 6870 | 6880 | 6880 | 6840 | 101 |
| 471 | 20250219 | 122500 | 3019409310 | 6880 | 6870 | 6880 | 6860 | 986 |
| 472 | 20250219 | 122400 | 3012629610 | 6830 | 6840 | 6870 | 6830 | 34 |
| 473 | 20250219 | 122300 | 3012396410 | 6830 | 6830 | 6830 | 6830 | 111 |
| 474 | 20250219 | 122200 | 3011638280 | 6820 | 6830 | 6830 | 6820 | 110 |
| 475 | 20250219 | 122100 | 3010888030 | 6830 | 6830 | 6830 | 6820 | 69 |
| 476 | 20250219 | 122000 | 3010416960 | 6850 | 6850 | 6850 | 6840 | 65 |
| 477 | 20250219 | 121900 | 3009971830 | 6850 | 6840 | 6850 | 6840 | 75 |
| 478 | 20250219 | 121800 | 3009458630 | 6850 | 6810 | 6850 | 6800 | 448 |
| 479 | 20250219 | 121700 | 3006401880 | 6810 | 6790 | 6810 | 6790 | 440 |
| 480 | 20250219 | 121600 | 3003414250 | 6790 | 6790 | 6790 | 6790 | 330 |
| 481 | 20250219 | 121500 | 3001173550 | 6790 | 6790 | 6790 | 6790 | 10 |
| 482 | 20250219 | 121400 | 3001105650 | 6790 | 6780 | 6790 | 6780 | 164 |
| 483 | 20250219 | 121300 | 2999993140 | 6780 | 6780 | 6780 | 6780 | 14 |
| 484 | 20250219 | 121200 | 2999898220 | 6780 | 6790 | 6790 | 6780 | 2 |
| 485 | 20250219 | 121100 | 2999884650 | 6790 | 6790 | 6790 | 6790 | 81 |
| 486 | 20250219 | 121000 | 2999334660 | 6770 | 6790 | 6790 | 6770 | 25 |
| 487 | 20250219 | 120900 | 2999165040 | 6790 | 6770 | 6790 | 6760 | 128 |
| 488 | 20250219 | 120800 | 2998299050 | 6770 | 6790 | 6790 | 6770 | 385 |
| 489 | 20250219 | 120700 | 2995691490 | 6790 | 6790 | 6790 | 6790 | 2 |
| 490 | 20250219 | 120600 | 2995677910 | 6810 | 6800 | 6810 | 6800 | 45 |
| 491 | 20250219 | 120500 | 2995371900 | 6810 | 6810 | 6810 | 6780 | 22 |
| 492 | 20250219 | 120400 | 2995222590 | 6780 | 6790 | 6810 | 6780 | 523 |
| 493 | 20250219 | 120300 | 2991672080 | 6790 | 6790 | 6790 | 6790 | 10 |
| 494 | 20250219 | 120200 | 2991604180 | 6790 | 6810 | 6810 | 6790 | 221 |
| 495 | 20250219 | 120100 | 2990099580 | 6810 | 6810 | 6810 | 6790 | 35 |
| 496 | 20250219 | 120000 | 2989861560 | 6790 | 6790 | 6790 | 6790 | 1 |
| 497 | 20250219 | 115900 | 2989854770 | 6780 | 6800 | 6820 | 6780 | 51 |
| 498 | 20250219 | 115800 | 2989508580 | 6810 | 6780 | 6810 | 6780 | 18 |
| 499 | 20250219 | 115700 | 2989386190 | 6770 | 6810 | 6810 | 6770 | 25 |
| 500 | 20250219 | 115600 | 2989216550 | 6820 | 6780 | 6820 | 6770 | 228 |
| 501 | 20250219 | 115500 | 2987671640 | 6780 | 6810 | 6810 | 6750 | 1439 |
| 502 | 20250219 | 115400 | 2977947030 | 6800 | 6820 | 6820 | 6800 | 40 |
| 503 | 20250219 | 115300 | 2977674510 | 6820 | 6830 | 6830 | 6820 | 113 |
| 504 | 20250219 | 115200 | 2976902770 | 6830 | 6830 | 6830 | 6830 | 6 |
| 505 | 20250219 | 115100 | 2976861790 | 6830 | 6810 | 6830 | 6810 | 132 |
| 506 | 20250219 | 115000 | 2975961590 | 6770 | 6770 | 6770 | 6770 | 0 |
| 507 | 20250219 | 114900 | 2975961590 | 6770 | 6770 | 6770 | 6770 | 1 |
| 508 | 20250219 | 114800 | 2975954820 | 6770 | 6770 | 6770 | 6770 | 9 |
| 509 | 20250219 | 114700 | 2975893890 | 6770 | 6790 | 6800 | 6770 | 451 |
| 510 | 20250219 | 114600 | 2972835400 | 6770 | 6770 | 6770 | 6770 | 5 |
| 511 | 20250219 | 114500 | 2972801550 | 6770 | 6770 | 6770 | 6770 | 24 |
| 512 | 20250219 | 114400 | 2972639070 | 6800 | 6770 | 6800 | 6770 | 5 |
| 513 | 20250219 | 114300 | 2972605160 | 6800 | 6780 | 6800 | 6770 | 79 |
| 514 | 20250219 | 114200 | 2972070200 | 6790 | 6810 | 6810 | 6790 | 309 |
| 515 | 20250219 | 114100 | 2969970600 | 6810 | 6790 | 6820 | 6790 | 23 |
| 516 | 20250219 | 114000 | 2969814250 | 6790 | 6750 | 6790 | 6750 | 573 |
| 517 | 20250219 | 113900 | 2965928020 | 6720 | 6700 | 6750 | 6700 | 146 |
| 518 | 20250219 | 113800 | 2964944410 | 6700 | 6740 | 6750 | 6700 | 104 |
| 519 | 20250219 | 113700 | 2964246740 | 6750 | 6710 | 6750 | 6710 | 957 |
| 520 | 20250219 | 113600 | 2957799940 | 6700 | 6700 | 6710 | 6700 | 148 |
| 521 | 20250219 | 113500 | 2956808320 | 6700 | 6690 | 6700 | 6680 | 119 |
| 522 | 20250219 | 113400 | 2956011270 | 6690 | 6690 | 6690 | 6690 | 89 |
| 523 | 20250219 | 113300 | 2955415860 | 6690 | 6700 | 6700 | 6690 | 105 |
| 524 | 20250219 | 113200 | 2954713380 | 6690 | 6690 | 6700 | 6690 | 335 |
| 525 | 20250219 | 113100 | 2952472220 | 6690 | 6690 | 6690 | 6690 | 4 |
| 526 | 20250219 | 113000 | 2952445460 | 6660 | 6660 | 6660 | 6660 | 76 |
| 527 | 20250219 | 112900 | 2951939300 | 6640 | 6630 | 6640 | 6630 | 15 |
| 528 | 20250219 | 112800 | 2951839800 | 6630 | 6670 | 6700 | 6630 | 210 |
| 529 | 20250219 | 112700 | 2950444250 | 6670 | 6700 | 6710 | 6670 | 205 |
| 530 | 20250219 | 112600 | 2949071230 | 6700 | 6670 | 6700 | 6660 | 233 |
| 531 | 20250219 | 112500 | 2947515340 | 6640 | 6630 | 6650 | 6630 | 613 |
| 532 | 20250219 | 112400 | 2943440680 | 6630 | 6630 | 6640 | 6620 | 717 |
| 533 | 20250219 | 112300 | 2938683320 | 6720 | 6630 | 6720 | 6620 | 267 |
| 534 | 20250219 | 112200 | 2936901750 | 6680 | 6680 | 6680 | 6630 | 2053 |
| 535 | 20250219 | 112100 | 2923268380 | 6680 | 6750 | 6750 | 6680 | 1656 |
| 536 | 20250219 | 112000 | 2912131510 | 6780 | 6780 | 6780 | 6750 | 3 |
| 537 | 20250219 | 111900 | 2912111200 | 6750 | 6790 | 6790 | 6750 | 67 |
| 538 | 20250219 | 111800 | 2911656310 | 6790 | 6790 | 6790 | 6790 | 160 |
| 539 | 20250219 | 111700 | 2910569910 | 6790 | 6790 | 6790 | 6780 | 135 |
| 540 | 20250219 | 111600 | 2909653270 | 6790 | 6740 | 6790 | 6700 | 691 |
| 541 | 20250219 | 111500 | 2905001660 | 6740 | 6770 | 6780 | 6740 | 690 |
| 542 | 20250219 | 111400 | 2900350540 | 6790 | 6790 | 6790 | 6790 | 79 |
| 543 | 20250219 | 111300 | 2899814130 | 6740 | 6830 | 6850 | 6740 | 591 |
| 544 | 20250219 | 111200 | 2895818250 | 6830 | 6750 | 6830 | 6750 | 331 |
| 545 | 20250219 | 111100 | 2893573870 | 6750 | 6780 | 6780 | 6700 | 2794 |
| 546 | 20250219 | 111000 | 2874797620 | 6770 | 6790 | 6790 | 6720 | 875 |
| 547 | 20250219 | 110900 | 2868863740 | 6790 | 6850 | 6850 | 6790 | 614 |
| 548 | 20250219 | 110800 | 2864671230 | 6890 | 6890 | 6890 | 6850 | 438 |
| 549 | 20250219 | 110700 | 2861657730 | 6890 | 6830 | 6890 | 6830 | 83 |
| 550 | 20250219 | 110600 | 2861090020 | 6830 | 6720 | 6830 | 6710 | 1513 |
| 551 | 20250219 | 110500 | 2850842990 | 6700 | 6830 | 6830 | 6650 | 3476 |
| 552 | 20250219 | 110400 | 2827359400 | 6830 | 6930 | 6930 | 6830 | 2113 |
| 553 | 20250219 | 110300 | 2812868110 | 6930 | 6900 | 6940 | 6890 | 1147 |
| 554 | 20250219 | 110200 | 2804952730 | 6910 | 6910 | 6910 | 6860 | 391 |
| 555 | 20250219 | 110100 | 2802258970 | 6910 | 6930 | 6940 | 6860 | 1510 |
| 556 | 20250219 | 110000 | 2791860090 | 6930 | 6930 | 6940 | 6930 | 62 |
| 557 | 20250219 | 105900 | 2791430230 | 6930 | 6930 | 6960 | 6930 | 50 |
| 558 | 20250219 | 105800 | 2791083350 | 7040 | 6920 | 7040 | 6900 | 373 |
| 559 | 20250219 | 105700 | 2788499570 | 6930 | 6890 | 6940 | 6880 | 456 |
| 560 | 20250219 | 105600 | 2785358390 | 6890 | 6960 | 6960 | 6890 | 353 |
| 561 | 20250219 | 105500 | 2782922320 | 6970 | 7000 | 7010 | 6900 | 854 |
| 562 | 20250219 | 105400 | 2776992350 | 7050 | 7060 | 7060 | 7050 | 6 |
| 563 | 20250219 | 105300 | 2776950020 | 7070 | 7040 | 7070 | 7000 | 2998 |
| 564 | 20250219 | 105200 | 2755872020 | 7040 | 7040 | 7040 | 7040 | 30 |
| 565 | 20250219 | 105100 | 2755660820 | 7050 | 7040 | 7080 | 7040 | 99 |
| 566 | 20250219 | 105000 | 2754963130 | 7040 | 7040 | 7040 | 7040 | 422 |
| 567 | 20250219 | 104900 | 2751992250 | 7040 | 7040 | 7040 | 7040 | 0 |
| 568 | 20250219 | 104800 | 2751992250 | 7040 | 7060 | 7080 | 7040 | 1217 |
| 569 | 20250219 | 104700 | 2743417620 | 7050 | 7050 | 7050 | 7040 | 33 |
| 570 | 20250219 | 104600 | 2743185170 | 7040 | 7040 | 7040 | 7040 | 2 |
| 571 | 20250219 | 104500 | 2743171090 | 7040 | 7040 | 7040 | 7040 | 42 |
| 572 | 20250219 | 104400 | 2742875410 | 7030 | 7040 | 7080 | 7030 | 405 |
| 573 | 20250219 | 104300 | 2740025000 | 7040 | 7100 | 7100 | 7040 | 47 |
| 574 | 20250219 | 104200 | 2739693700 | 7030 | 7040 | 7040 | 7030 | 300 |
| 575 | 20250219 | 104100 | 2737584360 | 7030 | 7030 | 7080 | 7030 | 539 |
| 576 | 20250219 | 104000 | 2733793890 | 7030 | 7130 | 7130 | 7030 | 1475 |
| 577 | 20250219 | 103900 | 2723416580 | 7020 | 7110 | 7110 | 7020 | 619 |
| 578 | 20250219 | 103800 | 2719050580 | 7130 | 7150 | 7150 | 7110 | 800 |
| 579 | 20250219 | 103700 | 2713339210 | 7150 | 7150 | 7150 | 7150 | 229 |
| 580 | 20250219 | 103600 | 2711701860 | 7150 | 7150 | 7160 | 7150 | 226 |
| 581 | 20250219 | 103500 | 2710085950 | 7150 | 7140 | 7150 | 7140 | 1017 |
| 582 | 20250219 | 103400 | 2702816710 | 7140 | 7060 | 7140 | 7030 | 1010 |
| 583 | 20250219 | 103300 | 2695653100 | 7060 | 7150 | 7150 | 7060 | 511 |
| 584 | 20250219 | 103200 | 2692011840 | 7150 | 7120 | 7160 | 7120 | 2146 |
| 585 | 20250219 | 103100 | 2676661930 | 7120 | 7060 | 7120 | 7060 | 278 |
| 586 | 20250219 | 103000 | 2674690250 | 7090 | 7060 | 7090 | 7050 | 199 |
| 587 | 20250219 | 102900 | 2673281340 | 7140 | 6960 | 7150 | 6950 | 2451 |
| 588 | 20250219 | 102800 | 2656035440 | 6960 | 7010 | 7010 | 6960 | 1878 |
| 589 | 20250219 | 102700 | 2642890590 | 7010 | 7020 | 7040 | 7010 | 833 |
| 590 | 20250219 | 102600 | 2637046250 | 7020 | 7070 | 7070 | 7020 | 897 |
| 591 | 20250219 | 102500 | 2630739240 | 7080 | 7080 | 7080 | 7050 | 597 |
| 592 | 20250219 | 102400 | 2626512700 | 7090 | 7110 | 7110 | 7090 | 586 |
| 593 | 20250219 | 102300 | 2622352630 | 7120 | 7150 | 7150 | 7110 | 674 |
| 594 | 20250219 | 102200 | 2617543610 | 7150 | 7130 | 7160 | 7130 | 1429 |
| 595 | 20250219 | 102100 | 2607336650 | 7130 | 7130 | 7180 | 7130 | 1914 |
| 596 | 20250219 | 102000 | 2593634780 | 7130 | 7070 | 7140 | 7060 | 2277 |
| 597 | 20250219 | 101900 | 2577435130 | 7080 | 7090 | 7090 | 7070 | 641 |
| 598 | 20250219 | 101800 | 2572902890 | 7050 | 7030 | 7110 | 7030 | 392 |
| 599 | 20250219 | 101700 | 2570133680 | 7000 | 7040 | 7060 | 7000 | 540 |
| 600 | 20250219 | 101600 | 2566337090 | 7030 | 7010 | 7030 | 6980 | 1695 |
| 601 | 20250219 | 101500 | 2554441960 | 7020 | 7010 | 7020 | 6980 | 636 |
| 602 | 20250219 | 101400 | 2549986590 | 7010 | 7020 | 7020 | 6980 | 66 |
| 603 | 20250219 | 101300 | 2549523370 | 7020 | 6970 | 7030 | 6970 | 30 |
| 604 | 20250219 | 101200 | 2549313220 | 6980 | 6950 | 6980 | 6940 | 351 |
| 605 | 20250219 | 101100 | 2546873750 | 6950 | 6940 | 6950 | 6930 | 251 |
| 606 | 20250219 | 101000 | 2545129910 | 6940 | 7000 | 7000 | 6930 | 1226 |
| 607 | 20250219 | 100900 | 2536601380 | 7000 | 7080 | 7080 | 7000 | 1660 |
| 608 | 20250219 | 100800 | 2524935550 | 7080 | 7120 | 7140 | 7080 | 2354 |
| 609 | 20250219 | 100700 | 2508209270 | 7110 | 7110 | 7200 | 7090 | 3508 |
| 610 | 20250219 | 100600 | 2483144030 | 7180 | 7050 | 7190 | 7040 | 3723 |
| 611 | 20250219 | 100500 | 2456706420 | 7050 | 7020 | 7060 | 7020 | 1461 |
| 612 | 20250219 | 100400 | 2446433390 | 6990 | 7010 | 7020 | 6990 | 732 |
| 613 | 20250219 | 100300 | 2441304540 | 7040 | 6980 | 7040 | 6940 | 3297 |
| 614 | 20250219 | 100200 | 2418298030 | 6990 | 6940 | 6990 | 6940 | 728 |
| 615 | 20250219 | 100100 | 2413230640 | 6940 | 6980 | 7000 | 6920 | 3043 |
| 616 | 20250219 | 100000 | 2392074110 | 7000 | 6930 | 7070 | 6920 | 5804 |
| 617 | 20250219 | 095900 | 2351525250 | 6930 | 7010 | 7010 | 6890 | 1273 |
| 618 | 20250219 | 095800 | 2342686500 | 7010 | 6870 | 7020 | 6870 | 1887 |
| 619 | 20250219 | 095700 | 2329545390 | 6850 | 6840 | 6880 | 6830 | 525 |
| 620 | 20250219 | 095600 | 2325952770 | 6840 | 6930 | 6940 | 6800 | 1807 |
| 621 | 20250219 | 095500 | 2313441220 | 6930 | 6830 | 6930 | 6830 | 2049 |
| 622 | 20250219 | 095400 | 2299385900 | 6850 | 6820 | 6850 | 6810 | 1077 |
| 623 | 20250219 | 095300 | 2292050320 | 6860 | 6810 | 6860 | 6810 | 395 |
| 624 | 20250219 | 095200 | 2289351910 | 6810 | 6780 | 6810 | 6780 | 462 |
| 625 | 20250219 | 095100 | 2286211840 | 6770 | 6870 | 6870 | 6770 | 722 |
| 626 | 20250219 | 095000 | 2281293260 | 6860 | 6840 | 6880 | 6790 | 3435 |
| 627 | 20250219 | 094900 | 2257759370 | 6850 | 6740 | 6880 | 6740 | 1212 |
| 628 | 20250219 | 094800 | 2249538800 | 6790 | 6690 | 6790 | 6690 | 531 |
| 629 | 20250219 | 094700 | 2245955010 | 6700 | 6730 | 6730 | 6680 | 1427 |
| 630 | 20250219 | 094600 | 2236375370 | 6680 | 6630 | 6730 | 6610 | 1595 |
| 631 | 20250219 | 094500 | 2225757250 | 6650 | 6720 | 6720 | 6620 | 3971 |
| 632 | 20250219 | 094400 | 2199374020 | 6720 | 6780 | 6780 | 6710 | 1957 |
| 633 | 20250219 | 094300 | 2186200210 | 6760 | 6770 | 6770 | 6730 | 1382 |
| 634 | 20250219 | 094200 | 2176875160 | 6800 | 6840 | 6880 | 6750 | 2260 |
| 635 | 20250219 | 094100 | 2161486540 | 6830 | 6840 | 6890 | 6830 | 1890 |
| 636 | 20250219 | 094000 | 2148538540 | 6930 | 6950 | 6950 | 6710 | 8297 |
| 637 | 20250219 | 093900 | 2091966210 | 6960 | 7010 | 7020 | 6950 | 9677 |
| 638 | 20250219 | 093800 | 2024254980 | 7010 | 7120 | 7120 | 7010 | 2621 |
| 639 | 20250219 | 093700 | 2005786540 | 7120 | 7090 | 7120 | 7080 | 388 |
| 640 | 20250219 | 093600 | 2003028550 | 7090 | 7070 | 7120 | 7070 | 941 |
| 641 | 20250219 | 093500 | 1996359400 | 7060 | 7110 | 7130 | 7060 | 2237 |
| 642 | 20250219 | 093400 | 1980530160 | 7110 | 7100 | 7130 | 7100 | 435 |
| 643 | 20250219 | 093300 | 1977437530 | 7100 | 7130 | 7130 | 7080 | 406 |
| 644 | 20250219 | 093200 | 1974549940 | 7100 | 7090 | 7120 | 7080 | 2365 |
| 645 | 20250219 | 093100 | 1957764630 | 7100 | 7140 | 7190 | 7100 | 2460 |
| 646 | 20250219 | 093000 | 1940197030 | 7150 | 7110 | 7180 | 7100 | 3855 |
| 647 | 20250219 | 092900 | 1912765790 | 7150 | 7090 | 7150 | 7080 | 523 |
| 648 | 20250219 | 092800 | 1909050050 | 7080 | 7050 | 7100 | 7050 | 1858 |
| 649 | 20250219 | 092700 | 1895935650 | 7050 | 7110 | 7110 | 7050 | 4944 |
| 650 | 20250219 | 092600 | 1860980240 | 7110 | 7100 | 7110 | 7090 | 876 |
| 651 | 20250219 | 092500 | 1854766840 | 7120 | 7060 | 7150 | 7050 | 4646 |
| 652 | 20250219 | 092400 | 1821730960 | 7060 | 7100 | 7100 | 7050 | 4413 |
| 653 | 20250219 | 092300 | 1790584960 | 7060 | 7120 | 7130 | 7050 | 3310 |
| 654 | 20250219 | 092200 | 1767154940 | 7090 | 7070 | 7090 | 7030 | 2373 |
| 655 | 20250219 | 092100 | 1750388590 | 7050 | 7230 | 7230 | 7050 | 5450 |
| 656 | 20250219 | 092000 | 1711368360 | 7230 | 7230 | 7240 | 7220 | 954 |
| 657 | 20250219 | 091900 | 1704470080 | 7230 | 7230 | 7240 | 7200 | 2867 |
| 658 | 20250219 | 091800 | 1683748350 | 7240 | 7260 | 7280 | 7230 | 2219 |
| 659 | 20250219 | 091700 | 1667671360 | 7260 | 7250 | 7280 | 7220 | 2131 |
| 660 | 20250219 | 091600 | 1652230010 | 7250 | 7300 | 7320 | 7240 | 6826 |
| 661 | 20250219 | 091500 | 1602644820 | 7300 | 7310 | 7330 | 7280 | 3567 |
| 662 | 20250219 | 091400 | 1576600510 | 7320 | 7330 | 7330 | 7290 | 6289 |
| 663 | 20250219 | 091300 | 1530713880 | 7320 | 7340 | 7350 | 7320 | 4525 |
| 664 | 20250219 | 091200 | 1497541180 | 7340 | 7330 | 7370 | 7330 | 4886 |
| 665 | 20250219 | 091100 | 1461702970 | 7330 | 7420 | 7420 | 7330 | 6876 |
| 666 | 20250219 | 091000 | 1411165250 | 7430 | 7410 | 7430 | 7330 | 10514 |
| 667 | 20250219 | 090900 | 1333718730 | 7430 | 7350 | 7510 | 7350 | 13275 |
| 668 | 20250219 | 090800 | 1235118020 | 7410 | 7480 | 7480 | 7190 | 18799 |
| 669 | 20250219 | 090700 | 1097058500 | 7470 | 7310 | 7570 | 7250 | 31141 |
| 670 | 20250219 | 090600 | 865460610 | 7330 | 7140 | 7470 | 7020 | 47120 |
| 671 | 20250219 | 090500 | 525587570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 672 | 20250219 | 090400 | 525587570 | 7010 | 6870 | 7010 | 6870 | 9714 |
| 673 | 20250219 | 090300 | 457945820 | 6920 | 6520 | 6940 | 6460 | 38391 |
| 674 | 20250219 | 090200 | 200316890 | 6490 | 6380 | 6560 | 6380 | 31252 |
| 675 | 20250219 | 090100 | 0 | 5900 | 5900 | 5900 | 5900 | 0 |
| 676 | 20250219 | 090000 | 0 | 5900 | 5900 | 5900 | 5900 | 0 |