36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 201100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 5286 |
| 3 | 20250219 | 201000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20250219 | 200900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20250219 | 200800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20250219 | 200700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20250219 | 200600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20250219 | 200500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20250219 | 200400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20250219 | 200300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20250219 | 200200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20250219 | 200100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20250219 | 200000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20250219 | 195900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20250219 | 195800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20250219 | 195700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20250219 | 195600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20250219 | 195500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20250219 | 195400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20250219 | 195300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20250219 | 195200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20250219 | 195100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20250219 | 195000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20250219 | 194900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20250219 | 194800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20250219 | 194700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20250219 | 194600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20250219 | 194500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20250219 | 194400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20250219 | 194300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20250219 | 194200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20250219 | 194100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 5286 |
| 33 | 20250219 | 194000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20250219 | 193900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20250219 | 193800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20250219 | 193700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20250219 | 193600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20250219 | 193500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20250219 | 193400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20250219 | 193300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20250219 | 193200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20250219 | 193100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20250219 | 193000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20250219 | 192900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20250219 | 192800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20250219 | 192700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20250219 | 192600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20250219 | 192500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20250219 | 192400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20250219 | 192300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20250219 | 192200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20250219 | 192100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20250219 | 192000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20250219 | 191900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20250219 | 191800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20250219 | 191700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20250219 | 191600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20250219 | 191500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20250219 | 191400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20250219 | 191300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20250219 | 191200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20250219 | 191100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 5286 |
| 63 | 20250219 | 191000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20250219 | 190900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20250219 | 190800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20250219 | 190700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20250219 | 190600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20250219 | 190500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20250219 | 190400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20250219 | 190300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20250219 | 190200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20250219 | 190100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20250219 | 190000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20250219 | 185900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20250219 | 185800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20250219 | 185700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20250219 | 185600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20250219 | 185500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20250219 | 185400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20250219 | 185300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20250219 | 185200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20250219 | 185100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20250219 | 185000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20250219 | 184900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20250219 | 184800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20250219 | 184700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20250219 | 184600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20250219 | 184500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20250219 | 184400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20250219 | 184300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20250219 | 184200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20250219 | 184100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 5286 |
| 93 | 20250219 | 184000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20250219 | 183900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20250219 | 183800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20250219 | 183700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20250219 | 183600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20250219 | 183500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20250219 | 183400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20250219 | 183300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20250219 | 183200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20250219 | 183100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20250219 | 183000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20250219 | 182900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20250219 | 182800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20250219 | 182700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20250219 | 182600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20250219 | 182500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20250219 | 182400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20250219 | 182300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20250219 | 182200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20250219 | 182100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20250219 | 182000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20250219 | 181900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20250219 | 181800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20250219 | 181700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20250219 | 181600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20250219 | 181500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20250219 | 181400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20250219 | 181300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20250219 | 181200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20250219 | 181100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 5286 |
| 123 | 20250219 | 181000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20250219 | 180900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20250219 | 180800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20250219 | 180700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20250219 | 180600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20250219 | 180500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20250219 | 180400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20250219 | 180300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20250219 | 180200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20250219 | 180100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20250219 | 180000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20250219 | 175900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20250219 | 175800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20250219 | 175700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20250219 | 175600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20250219 | 175500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20250219 | 175400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20250219 | 175300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20250219 | 175200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20250219 | 175100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20250219 | 175000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20250219 | 174900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20250219 | 174800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20250219 | 174700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20250219 | 174600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20250219 | 174500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20250219 | 174400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20250219 | 174300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20250219 | 174200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20250219 | 174100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 5286 |
| 153 | 20250219 | 174000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20250219 | 173900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20250219 | 173800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20250219 | 173700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20250219 | 173600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20250219 | 173500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20250219 | 173400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20250219 | 173300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20250219 | 173200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20250219 | 173100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20250219 | 173000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20250219 | 172900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20250219 | 172800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20250219 | 172700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20250219 | 172600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20250219 | 172500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20250219 | 172400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20250219 | 172300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20250219 | 172200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20250219 | 172100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20250219 | 172000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20250219 | 171900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20250219 | 171800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20250219 | 171700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20250219 | 171600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20250219 | 171500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20250219 | 171400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20250219 | 171300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20250219 | 171200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20250219 | 171100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 5286 |
| 183 | 20250219 | 171000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20250219 | 170900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20250219 | 170800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20250219 | 170700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20250219 | 170600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20250219 | 170500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20250219 | 170400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20250219 | 170300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20250219 | 170200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20250219 | 170100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20250219 | 170000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20250219 | 165900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20250219 | 165800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20250219 | 165700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20250219 | 165600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20250219 | 165500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20250219 | 165400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20250219 | 165300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20250219 | 165200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20250219 | 165100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20250219 | 165000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20250219 | 164900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20250219 | 164800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20250219 | 164700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20250219 | 164600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20250219 | 164500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20250219 | 164400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20250219 | 164300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20250219 | 164200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20250219 | 164100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 5286 |
| 213 | 20250219 | 164000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20250219 | 163900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20250219 | 163800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20250219 | 163700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20250219 | 163600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20250219 | 163500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20250219 | 163400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20250219 | 163300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20250219 | 163200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20250219 | 163100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20250219 | 163000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20250219 | 162900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20250219 | 162800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20250219 | 162700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20250219 | 162600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20250219 | 162500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20250219 | 162400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20250219 | 162300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20250219 | 162200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20250219 | 162100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20250219 | 162000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20250219 | 161900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20250219 | 161800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20250219 | 161700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20250219 | 161600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20250219 | 161500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20250219 | 161400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20250219 | 161300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20250219 | 161200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20250219 | 161100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 5286 |
| 243 | 20250219 | 161000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20250219 | 160900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20250219 | 160800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20250219 | 160700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20250219 | 160600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20250219 | 160500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20250219 | 160400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20250219 | 160300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 251 | 20250219 | 160200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 252 | 20250219 | 160100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20250219 | 160000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 254 | 20250219 | 155900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 255 | 20250219 | 155800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 256 | 20250219 | 155700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 257 | 20250219 | 155600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 258 | 20250219 | 155500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 259 | 20250219 | 155400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 260 | 20250219 | 155300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 261 | 20250219 | 155200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 262 | 20250219 | 155100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 263 | 20250219 | 155000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 264 | 20250219 | 154900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 265 | 20250219 | 154800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 266 | 20250219 | 154700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 267 | 20250219 | 154600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 268 | 20250219 | 154500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 269 | 20250219 | 154400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 270 | 20250219 | 154300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 271 | 20250219 | 154200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 272 | 20250219 | 154100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 5286 |
| 273 | 20250219 | 154000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 274 | 20250219 | 153900 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 275 | 20250219 | 153800 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 276 | 20250219 | 153700 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 277 | 20250219 | 153600 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 278 | 20250219 | 153500 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 279 | 20250219 | 153400 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 280 | 20250219 | 153300 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 281 | 20250219 | 153200 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 282 | 20250219 | 153100 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 283 | 20250219 | 153000 | 4623338350 | 23150 | 23150 | 23150 | 23150 | 5286 |
| 284 | 20250219 | 152900 | 4500967450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 285 | 20250219 | 152800 | 4500967450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 286 | 20250219 | 152700 | 4500967450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 287 | 20250219 | 152600 | 4500967450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 288 | 20250219 | 152500 | 4500967450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 289 | 20250219 | 152400 | 4500967450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 290 | 20250219 | 152300 | 4500967450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 291 | 20250219 | 152200 | 4500967450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 292 | 20250219 | 152100 | 4500967450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 293 | 20250219 | 152000 | 4500967450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 294 | 20250219 | 151900 | 4500967450 | 23200 | 23150 | 23200 | 23150 | 1199 |
| 295 | 20250219 | 151800 | 4473186800 | 23150 | 23200 | 23200 | 23150 | 729 |
| 296 | 20250219 | 151700 | 4456277200 | 23150 | 23200 | 23200 | 23150 | 290 |
| 297 | 20250219 | 151600 | 4449562450 | 23150 | 23150 | 23200 | 23150 | 145 |
| 298 | 20250219 | 151500 | 4446205500 | 23150 | 23200 | 23200 | 23150 | 1542 |
| 299 | 20250219 | 151400 | 4410507800 | 23200 | 23200 | 23200 | 23150 | 143 |
| 300 | 20250219 | 151300 | 4407193000 | 23200 | 23200 | 23200 | 23150 | 75 |
| 301 | 20250219 | 151200 | 4405456050 | 23200 | 23200 | 23200 | 23150 | 75 |
| 302 | 20250219 | 151100 | 4403716200 | 23150 | 23200 | 23200 | 23150 | 1476 |
| 303 | 20250219 | 151000 | 4369542500 | 23150 | 23200 | 23200 | 23150 | 164 |
| 304 | 20250219 | 150900 | 4365738200 | 23200 | 23200 | 23200 | 23150 | 71 |
| 305 | 20250219 | 150800 | 4364091150 | 23200 | 23250 | 23250 | 23150 | 3072 |
| 306 | 20250219 | 150700 | 4292820800 | 23200 | 23200 | 23250 | 23200 | 5858 |
| 307 | 20250219 | 150600 | 4156915050 | 23150 | 23150 | 23200 | 23150 | 918 |
| 308 | 20250219 | 150500 | 4135658600 | 23150 | 23200 | 23200 | 23150 | 357 |
| 309 | 20250219 | 150400 | 4127377800 | 23200 | 23150 | 23200 | 23150 | 336 |
| 310 | 20250219 | 150300 | 4119587850 | 23150 | 23200 | 23200 | 23150 | 100 |
| 311 | 20250219 | 150200 | 4117271650 | 23150 | 23200 | 23200 | 23150 | 404 |
| 312 | 20250219 | 150100 | 4107915700 | 23200 | 23200 | 23200 | 23150 | 257 |
| 313 | 20250219 | 150000 | 4101964250 | 23200 | 23200 | 23200 | 23150 | 335 |
| 314 | 20250219 | 145900 | 4094192750 | 23200 | 23200 | 23200 | 23150 | 77 |
| 315 | 20250219 | 145800 | 4092409350 | 23200 | 23200 | 23200 | 23150 | 591 |
| 316 | 20250219 | 145700 | 4078727050 | 23150 | 23200 | 23200 | 23150 | 547 |
| 317 | 20250219 | 145600 | 4066062500 | 23200 | 23200 | 23200 | 23150 | 186 |
| 318 | 20250219 | 145500 | 4061750150 | 23150 | 23200 | 23200 | 23150 | 409 |
| 319 | 20250219 | 145400 | 4052268650 | 23200 | 23200 | 23200 | 23150 | 702 |
| 320 | 20250219 | 145300 | 4035998150 | 23200 | 23200 | 23200 | 23150 | 533 |
| 321 | 20250219 | 145200 | 4023642700 | 23200 | 23200 | 23200 | 23150 | 267 |
| 322 | 20250219 | 145100 | 4017450800 | 23200 | 23200 | 23200 | 23150 | 202 |
| 323 | 20250219 | 145000 | 4012764600 | 23200 | 23150 | 23200 | 23150 | 2622 |
| 324 | 20250219 | 144900 | 3952063550 | 23150 | 23150 | 23150 | 23100 | 500 |
| 325 | 20250219 | 144800 | 3940488600 | 23100 | 23150 | 23150 | 23100 | 1040 |
| 326 | 20250219 | 144700 | 3916412750 | 23150 | 23150 | 23150 | 23100 | 535 |
| 327 | 20250219 | 144600 | 3904027650 | 23150 | 23100 | 23150 | 23100 | 184 |
| 328 | 20250219 | 144500 | 3899776700 | 23150 | 23150 | 23150 | 23150 | 23 |
| 329 | 20250219 | 144400 | 3899244250 | 23150 | 23150 | 23150 | 23100 | 4038 |
| 330 | 20250219 | 144300 | 3805766950 | 23150 | 23100 | 23150 | 23050 | 4606 |
| 331 | 20250219 | 144200 | 3699368250 | 23050 | 23100 | 23100 | 23050 | 148 |
| 332 | 20250219 | 144100 | 3695953500 | 23100 | 23100 | 23100 | 23050 | 66 |
| 333 | 20250219 | 144000 | 3694430750 | 23050 | 23100 | 23100 | 23050 | 249 |
| 334 | 20250219 | 143900 | 3688689000 | 23100 | 23100 | 23100 | 23050 | 43 |
| 335 | 20250219 | 143800 | 3687697250 | 23100 | 23100 | 23100 | 23050 | 158 |
| 336 | 20250219 | 143700 | 3684047650 | 23100 | 23100 | 23100 | 23050 | 295 |
| 337 | 20250219 | 143600 | 3677233300 | 23100 | 23100 | 23100 | 23050 | 41 |
| 338 | 20250219 | 143500 | 3676286400 | 23050 | 23100 | 23100 | 23050 | 44 |
| 339 | 20250219 | 143400 | 3675271750 | 23050 | 23100 | 23100 | 23050 | 38 |
| 340 | 20250219 | 143300 | 3674394450 | 23100 | 23050 | 23100 | 23050 | 179 |
| 341 | 20250219 | 143200 | 3670268350 | 23100 | 23100 | 23100 | 23100 | 283 |
| 342 | 20250219 | 143100 | 3663731050 | 23100 | 23100 | 23100 | 23050 | 804 |
| 343 | 20250219 | 143000 | 3645158800 | 23100 | 23050 | 23100 | 23050 | 15 |
| 344 | 20250219 | 142900 | 3644813000 | 23050 | 23050 | 23100 | 23050 | 302 |
| 345 | 20250219 | 142800 | 3637846750 | 23050 | 23100 | 23100 | 23050 | 775 |
| 346 | 20250219 | 142700 | 3619944400 | 23050 | 23100 | 23100 | 23050 | 1278 |
| 347 | 20250219 | 142600 | 3590433950 | 23100 | 23100 | 23100 | 23050 | 303 |
| 348 | 20250219 | 142500 | 3583434700 | 23050 | 23100 | 23100 | 23050 | 132 |
| 349 | 20250219 | 142400 | 3580389050 | 23100 | 23100 | 23100 | 23050 | 127 |
| 350 | 20250219 | 142300 | 3577457100 | 23050 | 23100 | 23100 | 23050 | 305 |
| 351 | 20250219 | 142200 | 3570426750 | 23050 | 23050 | 23100 | 23050 | 315 |
| 352 | 20250219 | 142100 | 3563165950 | 23050 | 23100 | 23100 | 23050 | 44 |
| 353 | 20250219 | 142000 | 3562151450 | 23100 | 23100 | 23100 | 23050 | 241 |
| 354 | 20250219 | 141900 | 3556587400 | 23050 | 23100 | 23100 | 23050 | 34 |
| 355 | 20250219 | 141800 | 3555803650 | 23050 | 23050 | 23100 | 23050 | 68 |
| 356 | 20250219 | 141700 | 3554236150 | 23100 | 23050 | 23100 | 23050 | 51 |
| 357 | 20250219 | 141600 | 3553060500 | 23050 | 23100 | 23100 | 23050 | 65 |
| 358 | 20250219 | 141500 | 3551562150 | 23050 | 23050 | 23050 | 23050 | 100 |
| 359 | 20250219 | 141400 | 3549257150 | 23100 | 23050 | 23100 | 23050 | 39 |
| 360 | 20250219 | 141300 | 3548358100 | 23100 | 23100 | 23100 | 23100 | 16 |
| 361 | 20250219 | 141200 | 3547988500 | 23050 | 23100 | 23100 | 23050 | 8 |
| 362 | 20250219 | 141100 | 3547803850 | 23100 | 23100 | 23100 | 23050 | 6 |
| 363 | 20250219 | 141000 | 3547665400 | 23050 | 23100 | 23100 | 23050 | 1030 |
| 364 | 20250219 | 140900 | 3523922500 | 23100 | 23050 | 23100 | 23050 | 38 |
| 365 | 20250219 | 140800 | 3523046550 | 23100 | 23100 | 23100 | 23050 | 72 |
| 366 | 20250219 | 140700 | 3521383500 | 23100 | 23100 | 23100 | 23100 | 181 |
| 367 | 20250219 | 140600 | 3517202400 | 23050 | 23100 | 23100 | 23050 | 39 |
| 368 | 20250219 | 140500 | 3516303300 | 23100 | 23100 | 23100 | 23050 | 75 |
| 369 | 20250219 | 140400 | 3514574050 | 23100 | 23050 | 23100 | 23050 | 87 |
| 370 | 20250219 | 140300 | 3512568550 | 23100 | 23100 | 23100 | 23100 | 140 |
| 371 | 20250219 | 140200 | 3509334550 | 23100 | 23100 | 23100 | 23050 | 6 |
| 372 | 20250219 | 140100 | 3509196100 | 23050 | 23100 | 23100 | 23050 | 164 |
| 373 | 20250219 | 140000 | 3505414900 | 23100 | 23100 | 23100 | 23100 | 43 |
| 374 | 20250219 | 135900 | 3504421600 | 23100 | 23100 | 23100 | 23050 | 9 |
| 375 | 20250219 | 135800 | 3504213850 | 23050 | 23050 | 23050 | 23050 | 3 |
| 376 | 20250219 | 135700 | 3504144700 | 23100 | 23050 | 23100 | 23050 | 525 |
| 377 | 20250219 | 135600 | 3492040450 | 23050 | 23050 | 23050 | 23050 | 1304 |
| 378 | 20250219 | 135500 | 3461983250 | 23050 | 23100 | 23100 | 23050 | 65 |
| 379 | 20250219 | 135400 | 3460483600 | 23050 | 23050 | 23050 | 23050 | 807 |
| 380 | 20250219 | 135300 | 3441882250 | 23050 | 23050 | 23100 | 23050 | 539 |
| 381 | 20250219 | 135200 | 3429433300 | 23100 | 23100 | 23100 | 23050 | 102 |
| 382 | 20250219 | 135100 | 3427082100 | 23100 | 23050 | 23100 | 23050 | 154 |
| 383 | 20250219 | 135000 | 3423532200 | 23100 | 23100 | 23100 | 23100 | 31 |
| 384 | 20250219 | 134900 | 3422816100 | 23100 | 23050 | 23100 | 23050 | 51 |
| 385 | 20250219 | 134800 | 3421639800 | 23100 | 23100 | 23100 | 23050 | 41 |
| 386 | 20250219 | 134700 | 3420694450 | 23050 | 23050 | 23100 | 23050 | 32 |
| 387 | 20250219 | 134600 | 3419956700 | 23050 | 23050 | 23100 | 23050 | 87 |
| 388 | 20250219 | 134500 | 3417950700 | 23100 | 23050 | 23100 | 23050 | 40 |
| 389 | 20250219 | 134400 | 3417028650 | 23050 | 23100 | 23100 | 23050 | 56 |
| 390 | 20250219 | 134300 | 3415737800 | 23100 | 23100 | 23100 | 23050 | 59 |
| 391 | 20250219 | 134200 | 3414376850 | 23050 | 23050 | 23050 | 23050 | 1693 |
| 392 | 20250219 | 134100 | 3375353200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 393 | 20250219 | 134000 | 3375353200 | 23100 | 23100 | 23100 | 23050 | 66 |
| 394 | 20250219 | 133900 | 3373830500 | 23050 | 23050 | 23050 | 23050 | 8 |
| 395 | 20250219 | 133800 | 3373646100 | 23050 | 23050 | 23050 | 23050 | 208 |
| 396 | 20250219 | 133700 | 3368851700 | 23050 | 23050 | 23050 | 23050 | 83 |
| 397 | 20250219 | 133600 | 3366938550 | 23050 | 23050 | 23050 | 23050 | 4 |
| 398 | 20250219 | 133500 | 3366846350 | 23050 | 23050 | 23050 | 23050 | 276 |
| 399 | 20250219 | 133400 | 3360484550 | 23050 | 23050 | 23050 | 23050 | 44 |
| 400 | 20250219 | 133300 | 3359470350 | 23050 | 23050 | 23100 | 23050 | 105 |
| 401 | 20250219 | 133200 | 3357050050 | 23050 | 23050 | 23050 | 23050 | 110 |
| 402 | 20250219 | 133100 | 3354514550 | 23100 | 23050 | 23100 | 23050 | 137 |
| 403 | 20250219 | 133000 | 3351352400 | 23050 | 23050 | 23100 | 23050 | 525 |
| 404 | 20250219 | 132900 | 3339229000 | 23100 | 23100 | 23100 | 23050 | 11 |
| 405 | 20250219 | 132800 | 3338975050 | 23050 | 23050 | 23050 | 23050 | 172 |
| 406 | 20250219 | 132700 | 3335010450 | 23050 | 23050 | 23050 | 23050 | 503 |
| 407 | 20250219 | 132600 | 3323416300 | 23100 | 23050 | 23100 | 23050 | 91 |
| 408 | 20250219 | 132500 | 3321314350 | 23050 | 23050 | 23050 | 23050 | 1 |
| 409 | 20250219 | 132400 | 3321291300 | 23050 | 23050 | 23050 | 23000 | 2630 |
| 410 | 20250219 | 132300 | 3260670000 | 23000 | 23000 | 23000 | 23000 | 3 |
| 411 | 20250219 | 132200 | 3260601000 | 23050 | 23000 | 23050 | 23000 | 38 |
| 412 | 20250219 | 132100 | 3259725250 | 23000 | 23000 | 23000 | 23000 | 152 |
| 413 | 20250219 | 132000 | 3256229250 | 23000 | 23050 | 23050 | 23000 | 87 |
| 414 | 20250219 | 131900 | 3254226850 | 23000 | 23000 | 23000 | 23000 | 18 |
| 415 | 20250219 | 131800 | 3253812850 | 23050 | 23050 | 23050 | 23050 | 20 |
| 416 | 20250219 | 131700 | 3253351850 | 23050 | 23050 | 23050 | 23000 | 97 |
| 417 | 20250219 | 131600 | 3251116150 | 23050 | 23050 | 23050 | 23050 | 38 |
| 418 | 20250219 | 131500 | 3250240250 | 23050 | 23050 | 23050 | 23050 | 555 |
| 419 | 20250219 | 131400 | 3237447500 | 23050 | 23050 | 23050 | 23050 | 112 |
| 420 | 20250219 | 131300 | 3234865900 | 23050 | 23100 | 23100 | 23050 | 34 |
| 421 | 20250219 | 131200 | 3234082150 | 23100 | 23050 | 23100 | 23050 | 253 |
| 422 | 20250219 | 131100 | 3228250450 | 23050 | 23050 | 23050 | 23050 | 56 |
| 423 | 20250219 | 131000 | 3226959650 | 23050 | 23050 | 23050 | 23050 | 104 |
| 424 | 20250219 | 130900 | 3224562450 | 23050 | 23050 | 23050 | 23050 | 4 |
| 425 | 20250219 | 130800 | 3224470250 | 23050 | 23050 | 23050 | 23000 | 3461 |
| 426 | 20250219 | 130700 | 3144818000 | 23050 | 23050 | 23050 | 23050 | 1836 |
| 427 | 20250219 | 130600 | 3102498200 | 23050 | 23050 | 23050 | 23050 | 6 |
| 428 | 20250219 | 130500 | 3102359900 | 23100 | 23100 | 23100 | 23100 | 8 |
| 429 | 20250219 | 130400 | 3102175100 | 23100 | 23050 | 23100 | 23050 | 36 |
| 430 | 20250219 | 130300 | 3101345200 | 23050 | 23050 | 23050 | 23050 | 3 |
| 431 | 20250219 | 130200 | 3101276050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 432 | 20250219 | 130100 | 3101276050 | 23050 | 23100 | 23100 | 23050 | 9 |
| 433 | 20250219 | 130000 | 3101068300 | 23100 | 23050 | 23100 | 23050 | 3733 |
| 434 | 20250219 | 125900 | 3015016150 | 23050 | 23050 | 23100 | 23050 | 252 |
| 435 | 20250219 | 125800 | 3009207500 | 23050 | 23050 | 23050 | 23050 | 203 |
| 436 | 20250219 | 125700 | 3004528350 | 23050 | 23050 | 23050 | 23050 | 689 |
| 437 | 20250219 | 125600 | 2988646900 | 23100 | 23050 | 23100 | 23050 | 132 |
| 438 | 20250219 | 125500 | 2985604200 | 23050 | 23050 | 23050 | 23050 | 505 |
| 439 | 20250219 | 125400 | 2973963950 | 23100 | 23050 | 23100 | 23050 | 255 |
| 440 | 20250219 | 125300 | 2968076400 | 23100 | 23100 | 23100 | 23100 | 129 |
| 441 | 20250219 | 125200 | 2965096500 | 23050 | 23050 | 23050 | 23050 | 2 |
| 442 | 20250219 | 125100 | 2965050400 | 23100 | 23100 | 23100 | 23100 | 190 |
| 443 | 20250219 | 125000 | 2960661400 | 23100 | 23050 | 23100 | 23050 | 2306 |
| 444 | 20250219 | 124900 | 2907392850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 445 | 20250219 | 124800 | 2907392850 | 23050 | 23100 | 23100 | 23050 | 11 |
| 446 | 20250219 | 124700 | 2907139200 | 23100 | 23100 | 23100 | 23100 | 28 |
| 447 | 20250219 | 124600 | 2906492400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 448 | 20250219 | 124500 | 2906492400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 449 | 20250219 | 124400 | 2906492400 | 23050 | 23100 | 23100 | 23050 | 231 |
| 450 | 20250219 | 124300 | 2901156400 | 23050 | 23100 | 23100 | 23050 | 263 |
| 451 | 20250219 | 124200 | 2895081550 | 23100 | 23100 | 23100 | 23050 | 181 |
| 452 | 20250219 | 124100 | 2890907950 | 23100 | 23100 | 23100 | 23100 | 765 |
| 453 | 20250219 | 124000 | 2873236450 | 23050 | 23100 | 23100 | 23050 | 26 |
| 454 | 20250219 | 123900 | 2872635900 | 23100 | 23100 | 23100 | 23100 | 1 |
| 455 | 20250219 | 123800 | 2872612800 | 23100 | 23050 | 23100 | 23050 | 83 |
| 456 | 20250219 | 123700 | 2870697150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 457 | 20250219 | 123600 | 2870697150 | 23100 | 23100 | 23100 | 23100 | 1 |
| 458 | 20250219 | 123500 | 2870674050 | 23050 | 23100 | 23100 | 23050 | 168 |
| 459 | 20250219 | 123400 | 2866800800 | 23050 | 23100 | 23100 | 23050 | 201 |
| 460 | 20250219 | 123300 | 2862167700 | 23050 | 23050 | 23050 | 23050 | 44 |
| 461 | 20250219 | 123200 | 2861153500 | 23100 | 23100 | 23100 | 23100 | 3 |
| 462 | 20250219 | 123100 | 2861084200 | 23100 | 23050 | 23100 | 23050 | 57 |
| 463 | 20250219 | 123000 | 2859769000 | 23100 | 23050 | 23100 | 23050 | 101 |
| 464 | 20250219 | 122900 | 2857440900 | 23050 | 23050 | 23050 | 23050 | 34 |
| 465 | 20250219 | 122800 | 2856657200 | 23100 | 23100 | 23100 | 23050 | 58 |
| 466 | 20250219 | 122700 | 2855319000 | 23050 | 23050 | 23050 | 23050 | 36 |
| 467 | 20250219 | 122600 | 2854489200 | 23100 | 23100 | 23100 | 23100 | 478 |
| 468 | 20250219 | 122500 | 2843447400 | 23100 | 23100 | 23100 | 23100 | 269 |
| 469 | 20250219 | 122400 | 2837233500 | 23100 | 23050 | 23100 | 23050 | 36 |
| 470 | 20250219 | 122300 | 2836403650 | 23050 | 23050 | 23050 | 23050 | 209 |
| 471 | 20250219 | 122200 | 2831586200 | 23100 | 23100 | 23100 | 23100 | 1 |
| 472 | 20250219 | 122100 | 2831563100 | 23100 | 23100 | 23100 | 23100 | 11 |
| 473 | 20250219 | 122000 | 2831309000 | 23100 | 23100 | 23100 | 23100 | 194 |
| 474 | 20250219 | 121900 | 2826827600 | 23050 | 23100 | 23100 | 23050 | 122 |
| 475 | 20250219 | 121800 | 2824010500 | 23050 | 23050 | 23050 | 23050 | 174 |
| 476 | 20250219 | 121700 | 2819999800 | 23100 | 23100 | 23100 | 23100 | 72 |
| 477 | 20250219 | 121600 | 2818336600 | 23050 | 23050 | 23050 | 23050 | 62 |
| 478 | 20250219 | 121500 | 2816907500 | 23100 | 23100 | 23150 | 23050 | 200 |
| 479 | 20250219 | 121400 | 2812285400 | 23100 | 23100 | 23100 | 23100 | 1199 |
| 480 | 20250219 | 121300 | 2784588500 | 23100 | 23100 | 23100 | 23100 | 21 |
| 481 | 20250219 | 121200 | 2784103400 | 23100 | 23100 | 23150 | 23100 | 298 |
| 482 | 20250219 | 121100 | 2777219500 | 23100 | 23100 | 23100 | 23100 | 32 |
| 483 | 20250219 | 121000 | 2776480300 | 23100 | 23100 | 23100 | 23100 | 50 |
| 484 | 20250219 | 120900 | 2775325300 | 23100 | 23100 | 23100 | 23100 | 153 |
| 485 | 20250219 | 120800 | 2771791000 | 23100 | 23100 | 23100 | 23100 | 5 |
| 486 | 20250219 | 120700 | 2771675500 | 23100 | 23100 | 23100 | 23100 | 2 |
| 487 | 20250219 | 120600 | 2771629300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 488 | 20250219 | 120500 | 2771629300 | 23100 | 23100 | 23100 | 23100 | 73 |
| 489 | 20250219 | 120400 | 2769943000 | 23100 | 23100 | 23100 | 23100 | 7 |
| 490 | 20250219 | 120300 | 2769781300 | 23100 | 23150 | 23150 | 23100 | 80 |
| 491 | 20250219 | 120200 | 2767932850 | 23100 | 23100 | 23100 | 23100 | 74 |
| 492 | 20250219 | 120100 | 2766223450 | 23100 | 23100 | 23100 | 23100 | 1442 |
| 493 | 20250219 | 120000 | 2732913250 | 23100 | 23100 | 23150 | 23100 | 192 |
| 494 | 20250219 | 115900 | 2728477050 | 23150 | 23050 | 23150 | 23050 | 6947 |
| 495 | 20250219 | 115800 | 2567972900 | 23050 | 23050 | 23050 | 23050 | 3608 |
| 496 | 20250219 | 115700 | 2484808500 | 23100 | 23100 | 23100 | 23100 | 7 |
| 497 | 20250219 | 115600 | 2484646800 | 23100 | 23050 | 23100 | 23050 | 306 |
| 498 | 20250219 | 115500 | 2477590100 | 23100 | 23050 | 23100 | 23050 | 507 |
| 499 | 20250219 | 115400 | 2465902750 | 23100 | 23100 | 23100 | 23100 | 37 |
| 500 | 20250219 | 115300 | 2465048050 | 23100 | 23100 | 23100 | 23100 | 2 |
| 501 | 20250219 | 115200 | 2465001850 | 23050 | 23050 | 23050 | 23050 | 365 |
| 502 | 20250219 | 115100 | 2456588600 | 23050 | 23100 | 23100 | 23050 | 172 |
| 503 | 20250219 | 115000 | 2452622950 | 23100 | 23100 | 23100 | 23100 | 2 |
| 504 | 20250219 | 114900 | 2452576750 | 23050 | 23050 | 23050 | 23050 | 55 |
| 505 | 20250219 | 114800 | 2451309000 | 23050 | 23050 | 23050 | 23050 | 48 |
| 506 | 20250219 | 114700 | 2450202600 | 23050 | 23050 | 23050 | 23050 | 150 |
| 507 | 20250219 | 114600 | 2446745100 | 23050 | 23100 | 23100 | 23050 | 23 |
| 508 | 20250219 | 114500 | 2446214800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 509 | 20250219 | 114400 | 2446214800 | 23050 | 23050 | 23100 | 23050 | 11 |
| 510 | 20250219 | 114300 | 2445961200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 511 | 20250219 | 114200 | 2445961200 | 23050 | 23050 | 23050 | 23050 | 250 |
| 512 | 20250219 | 114100 | 2440198700 | 23050 | 23050 | 23050 | 23050 | 1373 |
| 513 | 20250219 | 114000 | 2408551050 | 23050 | 23050 | 23100 | 23000 | 2833 |
| 514 | 20250219 | 113900 | 2343246100 | 23050 | 23000 | 23050 | 23000 | 132 |
| 515 | 20250219 | 113800 | 2340205050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 516 | 20250219 | 113700 | 2340205050 | 23050 | 23000 | 23050 | 23000 | 32 |
| 517 | 20250219 | 113600 | 2339469000 | 23050 | 23050 | 23050 | 23050 | 101 |
| 518 | 20250219 | 113500 | 2337140950 | 23050 | 23000 | 23050 | 23000 | 361 |
| 519 | 20250219 | 113400 | 2328827900 | 23000 | 23050 | 23050 | 23000 | 62 |
| 520 | 20250219 | 113300 | 2327401850 | 23050 | 23050 | 23050 | 23050 | 1 |
| 521 | 20250219 | 113200 | 2327378800 | 23000 | 23000 | 23050 | 23000 | 165 |
| 522 | 20250219 | 113100 | 2323583750 | 23050 | 23050 | 23050 | 23050 | 21 |
| 523 | 20250219 | 113000 | 2323099700 | 23050 | 23050 | 23050 | 23050 | 10 |
| 524 | 20250219 | 112900 | 2322869200 | 23050 | 23050 | 23050 | 23050 | 1 |
| 525 | 20250219 | 112800 | 2322846150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 526 | 20250219 | 112700 | 2322846150 | 23000 | 23000 | 23000 | 23000 | 42 |
| 527 | 20250219 | 112600 | 2321880150 | 23000 | 23000 | 23000 | 23000 | 50 |
| 528 | 20250219 | 112500 | 2320730150 | 23000 | 23000 | 23000 | 23000 | 598 |
| 529 | 20250219 | 112400 | 2306976150 | 23000 | 23000 | 23000 | 23000 | 20 |
| 530 | 20250219 | 112300 | 2306516150 | 23000 | 23000 | 23050 | 23000 | 564 |
| 531 | 20250219 | 112200 | 2293533800 | 23000 | 23000 | 23050 | 23000 | 979 |
| 532 | 20250219 | 112100 | 2271008900 | 22950 | 23000 | 23000 | 22950 | 1832 |
| 533 | 20250219 | 112000 | 2228874500 | 23000 | 23000 | 23000 | 23000 | 531 |
| 534 | 20250219 | 111900 | 2216661500 | 23000 | 23000 | 23000 | 23000 | 140 |
| 535 | 20250219 | 111800 | 2213441500 | 23000 | 23000 | 23000 | 23000 | 313 |
| 536 | 20250219 | 111700 | 2206242500 | 23000 | 23050 | 23050 | 23000 | 261 |
| 537 | 20250219 | 111600 | 2200228900 | 23050 | 23000 | 23050 | 23000 | 3 |
| 538 | 20250219 | 111500 | 2200159800 | 23000 | 23050 | 23050 | 23000 | 163 |
| 539 | 20250219 | 111400 | 2196409100 | 23050 | 23050 | 23050 | 23050 | 10 |
| 540 | 20250219 | 111300 | 2196178600 | 23050 | 23000 | 23050 | 23000 | 35 |
| 541 | 20250219 | 111200 | 2195373550 | 23000 | 23000 | 23000 | 23000 | 836 |
| 542 | 20250219 | 111100 | 2176145550 | 23000 | 23000 | 23000 | 23000 | 230 |
| 543 | 20250219 | 111000 | 2170855550 | 23050 | 23050 | 23050 | 23050 | 59 |
| 544 | 20250219 | 110900 | 2169495600 | 23050 | 23050 | 23050 | 23050 | 6 |
| 545 | 20250219 | 110800 | 2169357300 | 23050 | 23000 | 23050 | 23000 | 45 |
| 546 | 20250219 | 110700 | 2168321000 | 23000 | 23050 | 23050 | 23000 | 209 |
| 547 | 20250219 | 110600 | 2163513400 | 23050 | 23050 | 23050 | 23050 | 82 |
| 548 | 20250219 | 110500 | 2161623300 | 23050 | 23000 | 23050 | 23000 | 152 |
| 549 | 20250219 | 110400 | 2158127250 | 22950 | 23000 | 23000 | 22950 | 411 |
| 550 | 20250219 | 110300 | 2148677750 | 23000 | 23000 | 23000 | 23000 | 802 |
| 551 | 20250219 | 110200 | 2130231750 | 23000 | 23000 | 23000 | 23000 | 121 |
| 552 | 20250219 | 110100 | 2127448750 | 23050 | 23000 | 23050 | 22950 | 6070 |
| 553 | 20250219 | 110000 | 1987975800 | 23000 | 23000 | 23000 | 23000 | 5 |
| 554 | 20250219 | 105900 | 1987860800 | 23000 | 22950 | 23000 | 22950 | 33 |
| 555 | 20250219 | 105800 | 1987103400 | 23000 | 22950 | 23000 | 22950 | 77 |
| 556 | 20250219 | 105700 | 1985336200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 557 | 20250219 | 105600 | 1985336200 | 22950 | 22950 | 22950 | 22950 | 299 |
| 558 | 20250219 | 105500 | 1978474150 | 22950 | 22950 | 22950 | 22950 | 505 |
| 559 | 20250219 | 105400 | 1966884400 | 22950 | 22950 | 22950 | 22950 | 485 |
| 560 | 20250219 | 105300 | 1955753650 | 23000 | 23000 | 23000 | 23000 | 1 |
| 561 | 20250219 | 105200 | 1955730650 | 23000 | 22950 | 23000 | 22950 | 51 |
| 562 | 20250219 | 105100 | 1954560150 | 23000 | 23000 | 23000 | 23000 | 56 |
| 563 | 20250219 | 105000 | 1953272150 | 23000 | 23000 | 23000 | 23000 | 1 |
| 564 | 20250219 | 104900 | 1953249150 | 22950 | 22950 | 23000 | 22950 | 1820 |
| 565 | 20250219 | 104800 | 1911480000 | 23000 | 23000 | 23000 | 22950 | 97 |
| 566 | 20250219 | 104700 | 1909253750 | 22950 | 22950 | 22950 | 22950 | 101 |
| 567 | 20250219 | 104600 | 1906935800 | 22950 | 22950 | 22950 | 22950 | 4 |
| 568 | 20250219 | 104500 | 1906844000 | 22950 | 22950 | 23000 | 22950 | 151 |
| 569 | 20250219 | 104400 | 1903378500 | 22950 | 22950 | 22950 | 22900 | 1544 |
| 570 | 20250219 | 104300 | 1867950100 | 22900 | 22950 | 22950 | 22900 | 58 |
| 571 | 20250219 | 104200 | 1866621400 | 22900 | 22950 | 22950 | 22900 | 9 |
| 572 | 20250219 | 104100 | 1866414900 | 22950 | 22900 | 22950 | 22900 | 136 |
| 573 | 20250219 | 104000 | 1863300350 | 22900 | 22900 | 22900 | 22900 | 269 |
| 574 | 20250219 | 103900 | 1857140250 | 22950 | 22950 | 22950 | 22950 | 2 |
| 575 | 20250219 | 103800 | 1857094350 | 22900 | 22900 | 22900 | 22850 | 1882 |
| 576 | 20250219 | 103700 | 1814042050 | 22900 | 22900 | 22900 | 22900 | 1022 |
| 577 | 20250219 | 103600 | 1790638250 | 22900 | 22900 | 22900 | 22900 | 379 |
| 578 | 20250219 | 103500 | 1781959150 | 22900 | 22900 | 22900 | 22850 | 182 |
| 579 | 20250219 | 103400 | 1777793850 | 22900 | 22900 | 22900 | 22900 | 222 |
| 580 | 20250219 | 103300 | 1772710050 | 22900 | 22950 | 22950 | 22900 | 259 |
| 581 | 20250219 | 103200 | 1766773900 | 22950 | 22950 | 22950 | 22900 | 2295 |
| 582 | 20250219 | 103100 | 1714212300 | 22900 | 22950 | 22950 | 22900 | 1615 |
| 583 | 20250219 | 103000 | 1677155550 | 22950 | 22950 | 22950 | 22950 | 230 |
| 584 | 20250219 | 102900 | 1671877050 | 22950 | 22950 | 22950 | 22950 | 1 |
| 585 | 20250219 | 102800 | 1671854100 | 22950 | 22900 | 22950 | 22900 | 282 |
| 586 | 20250219 | 102700 | 1665388750 | 22950 | 22900 | 22950 | 22900 | 805 |
| 587 | 20250219 | 102600 | 1646919150 | 22900 | 22950 | 22950 | 22900 | 106 |
| 588 | 20250219 | 102500 | 1644489450 | 22900 | 22900 | 22950 | 22900 | 224 |
| 589 | 20250219 | 102400 | 1639359400 | 22900 | 22950 | 22950 | 22900 | 545 |
| 590 | 20250219 | 102300 | 1626878400 | 22900 | 22900 | 22950 | 22900 | 302 |
| 591 | 20250219 | 102200 | 1619962550 | 22900 | 22950 | 22950 | 22900 | 1738 |
| 592 | 20250219 | 102100 | 1580078850 | 22950 | 22950 | 22950 | 22950 | 253 |
| 593 | 20250219 | 102000 | 1574272500 | 22950 | 22950 | 22950 | 22950 | 29 |
| 594 | 20250219 | 101900 | 1573606950 | 22950 | 22950 | 22950 | 22950 | 16 |
| 595 | 20250219 | 101800 | 1573239750 | 22950 | 22950 | 22950 | 22950 | 200 |
| 596 | 20250219 | 101700 | 1568649750 | 23000 | 22950 | 23000 | 22950 | 310 |
| 597 | 20250219 | 101600 | 1561527400 | 22950 | 22900 | 22950 | 22900 | 256 |
| 598 | 20250219 | 101500 | 1555662950 | 22900 | 22950 | 22950 | 22900 | 500 |
| 599 | 20250219 | 101400 | 1544190200 | 23000 | 22950 | 23000 | 22950 | 153 |
| 600 | 20250219 | 101300 | 1540678700 | 23000 | 22950 | 23000 | 22950 | 152 |
| 601 | 20250219 | 101200 | 1537190250 | 22950 | 22950 | 23000 | 22950 | 282 |
| 602 | 20250219 | 101100 | 1530718300 | 22950 | 23000 | 23000 | 22950 | 697 |
| 603 | 20250219 | 101000 | 1514714500 | 23000 | 23000 | 23000 | 22950 | 95 |
| 604 | 20250219 | 100900 | 1512533000 | 22950 | 23000 | 23000 | 22950 | 132 |
| 605 | 20250219 | 100800 | 1509503500 | 23000 | 23000 | 23000 | 23000 | 335 |
| 606 | 20250219 | 100700 | 1501798500 | 23000 | 23000 | 23000 | 22950 | 472 |
| 607 | 20250219 | 100600 | 1490943000 | 22950 | 23000 | 23000 | 22950 | 361 |
| 608 | 20250219 | 100500 | 1482642300 | 22950 | 23000 | 23000 | 22950 | 461 |
| 609 | 20250219 | 100400 | 1472041950 | 23050 | 23000 | 23050 | 22950 | 973 |
| 610 | 20250219 | 100300 | 1449662800 | 23050 | 23050 | 23050 | 23050 | 567 |
| 611 | 20250219 | 100200 | 1436593450 | 23050 | 23000 | 23050 | 23000 | 36 |
| 612 | 20250219 | 100100 | 1435765250 | 23100 | 23000 | 23100 | 23000 | 1691 |
| 613 | 20250219 | 100000 | 1396771250 | 23000 | 23000 | 23000 | 23000 | 24 |
| 614 | 20250219 | 095900 | 1396219250 | 23050 | 22950 | 23050 | 22950 | 909 |
| 615 | 20250219 | 095800 | 1375316650 | 23000 | 23000 | 23000 | 23000 | 7 |
| 616 | 20250219 | 095700 | 1375155650 | 22950 | 22950 | 22950 | 22950 | 122 |
| 617 | 20250219 | 095600 | 1372355750 | 22950 | 23000 | 23000 | 22950 | 11 |
| 618 | 20250219 | 095500 | 1372102800 | 22950 | 22950 | 22950 | 22950 | 1952 |
| 619 | 20250219 | 095400 | 1327304400 | 22900 | 22950 | 22950 | 22900 | 1931 |
| 620 | 20250219 | 095300 | 1283075500 | 22950 | 22950 | 22950 | 22950 | 750 |
| 621 | 20250219 | 095200 | 1265863000 | 22950 | 22950 | 23000 | 22950 | 469 |
| 622 | 20250219 | 095100 | 1255096450 | 22950 | 22950 | 22950 | 22900 | 1785 |
| 623 | 20250219 | 095000 | 1214178200 | 23000 | 23000 | 23000 | 23000 | 11 |
| 624 | 20250219 | 094900 | 1213925200 | 22950 | 23000 | 23000 | 22950 | 306 |
| 625 | 20250219 | 094800 | 1206901400 | 23000 | 23000 | 23000 | 22950 | 152 |
| 626 | 20250219 | 094700 | 1203412250 | 23000 | 23000 | 23000 | 23000 | 28 |
| 627 | 20250219 | 094600 | 1202768250 | 22950 | 23000 | 23000 | 22950 | 103 |
| 628 | 20250219 | 094500 | 1200404250 | 23000 | 23000 | 23000 | 22950 | 13 |
| 629 | 20250219 | 094400 | 1200105450 | 23000 | 22900 | 23000 | 22850 | 2452 |
| 630 | 20250219 | 094300 | 1143875200 | 22900 | 22900 | 22950 | 22850 | 3385 |
| 631 | 20250219 | 094200 | 1066449350 | 22900 | 22950 | 22950 | 22900 | 1140 |
| 632 | 20250219 | 094100 | 1040342950 | 22950 | 22900 | 22950 | 22900 | 354 |
| 633 | 20250219 | 094000 | 1032236300 | 22950 | 22950 | 22950 | 22900 | 68 |
| 634 | 20250219 | 093900 | 1030676800 | 22900 | 22900 | 22900 | 22850 | 435 |
| 635 | 20250219 | 093800 | 1020718900 | 22850 | 22850 | 22900 | 22850 | 737 |
| 636 | 20250219 | 093700 | 1003845000 | 22850 | 22900 | 22950 | 22850 | 2616 |
| 637 | 20250219 | 093600 | 944044400 | 22900 | 22900 | 22900 | 22850 | 256 |
| 638 | 20250219 | 093500 | 938187850 | 22900 | 22850 | 22950 | 22850 | 488 |
| 639 | 20250219 | 093400 | 927020000 | 22900 | 22900 | 22900 | 22850 | 2715 |
| 640 | 20250219 | 093300 | 864850000 | 22900 | 22900 | 22900 | 22900 | 461 |
| 641 | 20250219 | 093200 | 854293100 | 22950 | 22950 | 22950 | 22900 | 96 |
| 642 | 20250219 | 093100 | 852089950 | 22950 | 22900 | 22950 | 22900 | 72 |
| 643 | 20250219 | 093000 | 850440050 | 22900 | 22950 | 22950 | 22900 | 468 |
| 644 | 20250219 | 092900 | 839712250 | 22950 | 22900 | 22950 | 22900 | 22 |
| 645 | 20250219 | 092800 | 839208400 | 22950 | 22900 | 22950 | 22900 | 1228 |
| 646 | 20250219 | 092700 | 811084600 | 22900 | 22900 | 22950 | 22900 | 553 |
| 647 | 20250219 | 092600 | 798407650 | 22950 | 22900 | 22950 | 22850 | 486 |
| 648 | 20250219 | 092500 | 787281650 | 22900 | 22900 | 22900 | 22850 | 1154 |
| 649 | 20250219 | 092400 | 760857900 | 22900 | 22900 | 22950 | 22850 | 736 |
| 650 | 20250219 | 092300 | 744014100 | 22900 | 22950 | 22950 | 22900 | 5715 |
| 651 | 20250219 | 092200 | 613084500 | 23000 | 22950 | 23000 | 22900 | 607 |
| 652 | 20250219 | 092100 | 599154000 | 22950 | 22900 | 23000 | 22900 | 418 |
| 653 | 20250219 | 092000 | 589569300 | 22950 | 22950 | 23000 | 22900 | 526 |
| 654 | 20250219 | 091900 | 577523500 | 22900 | 22950 | 23000 | 22900 | 1240 |
| 655 | 20250219 | 091800 | 549094500 | 23000 | 22950 | 23000 | 22950 | 48 |
| 656 | 20250219 | 091700 | 547992250 | 22950 | 22950 | 22950 | 22950 | 563 |
| 657 | 20250219 | 091600 | 535071400 | 23000 | 22950 | 23000 | 22900 | 3287 |
| 658 | 20250219 | 091500 | 459641250 | 22950 | 22950 | 23000 | 22950 | 1272 |
| 659 | 20250219 | 091400 | 430410950 | 23000 | 22950 | 23000 | 22950 | 393 |
| 660 | 20250219 | 091300 | 421372850 | 23000 | 23000 | 23000 | 23000 | 603 |
| 661 | 20250219 | 091200 | 407503850 | 22950 | 22950 | 23000 | 22950 | 92 |
| 662 | 20250219 | 091100 | 405390950 | 22950 | 23000 | 23000 | 22950 | 512 |
| 663 | 20250219 | 091000 | 393621950 | 22950 | 23000 | 23000 | 22950 | 1237 |
| 664 | 20250219 | 090900 | 365226750 | 22950 | 23000 | 23000 | 22950 | 4326 |
| 665 | 20250219 | 090800 | 265758750 | 23000 | 23050 | 23050 | 23000 | 1364 |
| 666 | 20250219 | 090700 | 234379450 | 23050 | 23050 | 23100 | 23000 | 2616 |
| 667 | 20250219 | 090600 | 174082850 | 23050 | 23050 | 23100 | 23050 | 243 |
| 668 | 20250219 | 090500 | 168478350 | 23050 | 23050 | 23100 | 23050 | 1765 |
| 669 | 20250219 | 090400 | 127792400 | 23050 | 23000 | 23150 | 23000 | 427 |
| 670 | 20250219 | 090300 | 117950500 | 23000 | 23050 | 23050 | 23000 | 662 |
| 671 | 20250219 | 090200 | 102712650 | 23050 | 23050 | 23050 | 23000 | 1574 |
| 672 | 20250219 | 090100 | 66432450 | 23050 | 23150 | 23150 | 23050 | 609 |
| 673 | 20250219 | 090000 | 52365950 | 23150 | 23150 | 23200 | 23150 | 1828 |