36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 201100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 3843 |
| 3 | 20250219 | 201000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 4 | 20250219 | 200900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 5 | 20250219 | 200800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 6 | 20250219 | 200700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 7 | 20250219 | 200600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 8 | 20250219 | 200500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 9 | 20250219 | 200400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 10 | 20250219 | 200300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 11 | 20250219 | 200200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 12 | 20250219 | 200100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 13 | 20250219 | 200000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 14 | 20250219 | 195900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 15 | 20250219 | 195800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 16 | 20250219 | 195700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 17 | 20250219 | 195600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 18 | 20250219 | 195500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 19 | 20250219 | 195400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 20 | 20250219 | 195300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 21 | 20250219 | 195200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 22 | 20250219 | 195100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 23 | 20250219 | 195000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 24 | 20250219 | 194900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 25 | 20250219 | 194800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 26 | 20250219 | 194700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 27 | 20250219 | 194600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 28 | 20250219 | 194500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 29 | 20250219 | 194400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 30 | 20250219 | 194300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 31 | 20250219 | 194200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 32 | 20250219 | 194100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 3843 |
| 33 | 20250219 | 194000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 34 | 20250219 | 193900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 35 | 20250219 | 193800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 36 | 20250219 | 193700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 37 | 20250219 | 193600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 38 | 20250219 | 193500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 39 | 20250219 | 193400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 40 | 20250219 | 193300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 41 | 20250219 | 193200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 42 | 20250219 | 193100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 43 | 20250219 | 193000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 44 | 20250219 | 192900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 45 | 20250219 | 192800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 46 | 20250219 | 192700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 47 | 20250219 | 192600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 48 | 20250219 | 192500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 49 | 20250219 | 192400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 50 | 20250219 | 192300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 51 | 20250219 | 192200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 52 | 20250219 | 192100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 53 | 20250219 | 192000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 54 | 20250219 | 191900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 55 | 20250219 | 191800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 56 | 20250219 | 191700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 57 | 20250219 | 191600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 58 | 20250219 | 191500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 59 | 20250219 | 191400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 60 | 20250219 | 191300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 61 | 20250219 | 191200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 62 | 20250219 | 191100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 3843 |
| 63 | 20250219 | 191000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 64 | 20250219 | 190900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 65 | 20250219 | 190800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 66 | 20250219 | 190700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 67 | 20250219 | 190600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 68 | 20250219 | 190500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 69 | 20250219 | 190400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 70 | 20250219 | 190300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 71 | 20250219 | 190200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 72 | 20250219 | 190100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 73 | 20250219 | 190000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 74 | 20250219 | 185900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 75 | 20250219 | 185800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 76 | 20250219 | 185700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 77 | 20250219 | 185600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 78 | 20250219 | 185500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 79 | 20250219 | 185400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 80 | 20250219 | 185300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 81 | 20250219 | 185200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 82 | 20250219 | 185100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 83 | 20250219 | 185000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 84 | 20250219 | 184900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 85 | 20250219 | 184800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 86 | 20250219 | 184700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 87 | 20250219 | 184600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 88 | 20250219 | 184500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 89 | 20250219 | 184400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 90 | 20250219 | 184300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 91 | 20250219 | 184200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 92 | 20250219 | 184100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 3843 |
| 93 | 20250219 | 184000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 94 | 20250219 | 183900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 95 | 20250219 | 183800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 96 | 20250219 | 183700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 97 | 20250219 | 183600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 98 | 20250219 | 183500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 99 | 20250219 | 183400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 100 | 20250219 | 183300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 101 | 20250219 | 183200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 102 | 20250219 | 183100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 103 | 20250219 | 183000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 104 | 20250219 | 182900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 105 | 20250219 | 182800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 106 | 20250219 | 182700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 107 | 20250219 | 182600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 108 | 20250219 | 182500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 109 | 20250219 | 182400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 110 | 20250219 | 182300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 111 | 20250219 | 182200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 112 | 20250219 | 182100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 113 | 20250219 | 182000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 114 | 20250219 | 181900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 115 | 20250219 | 181800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 116 | 20250219 | 181700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 117 | 20250219 | 181600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 118 | 20250219 | 181500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 119 | 20250219 | 181400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 120 | 20250219 | 181300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 121 | 20250219 | 181200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 122 | 20250219 | 181100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 3843 |
| 123 | 20250219 | 181000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 124 | 20250219 | 180900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 125 | 20250219 | 180800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 126 | 20250219 | 180700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 127 | 20250219 | 180600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 128 | 20250219 | 180500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 129 | 20250219 | 180400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 130 | 20250219 | 180300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 131 | 20250219 | 180200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 132 | 20250219 | 180100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 133 | 20250219 | 180000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 134 | 20250219 | 175900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 135 | 20250219 | 175800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 136 | 20250219 | 175700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 137 | 20250219 | 175600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 138 | 20250219 | 175500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 139 | 20250219 | 175400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 140 | 20250219 | 175300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 141 | 20250219 | 175200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 142 | 20250219 | 175100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 143 | 20250219 | 175000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 144 | 20250219 | 174900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 145 | 20250219 | 174800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 146 | 20250219 | 174700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 147 | 20250219 | 174600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 148 | 20250219 | 174500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 149 | 20250219 | 174400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 150 | 20250219 | 174300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 151 | 20250219 | 174200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 152 | 20250219 | 174100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 3843 |
| 153 | 20250219 | 174000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 154 | 20250219 | 173900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 155 | 20250219 | 173800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 156 | 20250219 | 173700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 157 | 20250219 | 173600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 158 | 20250219 | 173500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 159 | 20250219 | 173400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 160 | 20250219 | 173300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 161 | 20250219 | 173200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 162 | 20250219 | 173100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 163 | 20250219 | 173000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 164 | 20250219 | 172900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 165 | 20250219 | 172800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 166 | 20250219 | 172700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 167 | 20250219 | 172600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 168 | 20250219 | 172500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 169 | 20250219 | 172400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 170 | 20250219 | 172300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 171 | 20250219 | 172200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 172 | 20250219 | 172100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 173 | 20250219 | 172000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 174 | 20250219 | 171900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 175 | 20250219 | 171800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 176 | 20250219 | 171700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 177 | 20250219 | 171600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 178 | 20250219 | 171500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 179 | 20250219 | 171400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 180 | 20250219 | 171300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 181 | 20250219 | 171200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 182 | 20250219 | 171100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 3843 |
| 183 | 20250219 | 171000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 184 | 20250219 | 170900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 185 | 20250219 | 170800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 186 | 20250219 | 170700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 187 | 20250219 | 170600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 188 | 20250219 | 170500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 189 | 20250219 | 170400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 190 | 20250219 | 170300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 191 | 20250219 | 170200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 192 | 20250219 | 170100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 193 | 20250219 | 170000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 194 | 20250219 | 165900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 195 | 20250219 | 165800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 196 | 20250219 | 165700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 197 | 20250219 | 165600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 198 | 20250219 | 165500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 199 | 20250219 | 165400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 200 | 20250219 | 165300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 201 | 20250219 | 165200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 202 | 20250219 | 165100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 203 | 20250219 | 165000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 204 | 20250219 | 164900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 205 | 20250219 | 164800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 206 | 20250219 | 164700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 207 | 20250219 | 164600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 208 | 20250219 | 164500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 209 | 20250219 | 164400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 210 | 20250219 | 164300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 211 | 20250219 | 164200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 212 | 20250219 | 164100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 3843 |
| 213 | 20250219 | 164000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 214 | 20250219 | 163900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 215 | 20250219 | 163800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 216 | 20250219 | 163700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 217 | 20250219 | 163600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 218 | 20250219 | 163500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 219 | 20250219 | 163400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 220 | 20250219 | 163300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 221 | 20250219 | 163200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 222 | 20250219 | 163100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 223 | 20250219 | 163000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 224 | 20250219 | 162900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 225 | 20250219 | 162800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 226 | 20250219 | 162700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 227 | 20250219 | 162600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 228 | 20250219 | 162500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 229 | 20250219 | 162400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 230 | 20250219 | 162300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 231 | 20250219 | 162200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 232 | 20250219 | 162100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 233 | 20250219 | 162000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 234 | 20250219 | 161900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 235 | 20250219 | 161800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 236 | 20250219 | 161700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 237 | 20250219 | 161600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 238 | 20250219 | 161500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 239 | 20250219 | 161400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 240 | 20250219 | 161300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 241 | 20250219 | 161200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 242 | 20250219 | 161100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 3843 |
| 243 | 20250219 | 161000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 244 | 20250219 | 160900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 245 | 20250219 | 160800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 246 | 20250219 | 160700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 247 | 20250219 | 160600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 248 | 20250219 | 160500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 249 | 20250219 | 160400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 250 | 20250219 | 160300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 251 | 20250219 | 160200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 252 | 20250219 | 160100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 253 | 20250219 | 160000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 254 | 20250219 | 155900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 255 | 20250219 | 155800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 256 | 20250219 | 155700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 257 | 20250219 | 155600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 258 | 20250219 | 155500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 259 | 20250219 | 155400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 260 | 20250219 | 155300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 261 | 20250219 | 155200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 262 | 20250219 | 155100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 263 | 20250219 | 155000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 264 | 20250219 | 154900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 265 | 20250219 | 154800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 266 | 20250219 | 154700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 267 | 20250219 | 154600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 268 | 20250219 | 154500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 269 | 20250219 | 154400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 270 | 20250219 | 154300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 271 | 20250219 | 154200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 272 | 20250219 | 154100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 3843 |
| 273 | 20250219 | 154000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 274 | 20250219 | 153900 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 275 | 20250219 | 153800 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 276 | 20250219 | 153700 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 277 | 20250219 | 153600 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 278 | 20250219 | 153500 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 279 | 20250219 | 153400 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 280 | 20250219 | 153300 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 281 | 20250219 | 153200 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 282 | 20250219 | 153100 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 0 |
| 283 | 20250219 | 153000 | 3218076650 | 14690 | 14690 | 14690 | 14690 | 3843 |
| 284 | 20250219 | 152900 | 3161622980 | 14730 | 14730 | 14730 | 14730 | 0 |
| 285 | 20250219 | 152800 | 3161622980 | 14730 | 14730 | 14730 | 14730 | 0 |
| 286 | 20250219 | 152700 | 3161622980 | 14730 | 14730 | 14730 | 14730 | 0 |
| 287 | 20250219 | 152600 | 3161622980 | 14730 | 14730 | 14730 | 14730 | 0 |
| 288 | 20250219 | 152500 | 3161622980 | 14730 | 14730 | 14730 | 14730 | 0 |
| 289 | 20250219 | 152400 | 3161622980 | 14730 | 14730 | 14730 | 14730 | 0 |
| 290 | 20250219 | 152300 | 3161622980 | 14730 | 14730 | 14730 | 14730 | 0 |
| 291 | 20250219 | 152200 | 3161622980 | 14730 | 14730 | 14730 | 14730 | 0 |
| 292 | 20250219 | 152100 | 3161622980 | 14730 | 14730 | 14730 | 14730 | 0 |
| 293 | 20250219 | 152000 | 3161622980 | 14730 | 14730 | 14730 | 14730 | 0 |
| 294 | 20250219 | 151900 | 3161622980 | 14730 | 14720 | 14730 | 14720 | 1432 |
| 295 | 20250219 | 151800 | 3140542930 | 14730 | 14750 | 14750 | 14730 | 452 |
| 296 | 20250219 | 151700 | 3133882610 | 14750 | 14760 | 14760 | 14740 | 130 |
| 297 | 20250219 | 151600 | 3131965530 | 14750 | 14780 | 14780 | 14750 | 1003 |
| 298 | 20250219 | 151500 | 3117170360 | 14780 | 14790 | 14790 | 14750 | 180 |
| 299 | 20250219 | 151400 | 3114509600 | 14790 | 14790 | 14790 | 14740 | 35 |
| 300 | 20250219 | 151300 | 3113992000 | 14790 | 14720 | 14790 | 14720 | 21 |
| 301 | 20250219 | 151200 | 3113682010 | 14720 | 14790 | 14800 | 14720 | 1607 |
| 302 | 20250219 | 151100 | 3090016090 | 14730 | 14800 | 14810 | 14730 | 398 |
| 303 | 20250219 | 151000 | 3084137760 | 14800 | 14800 | 14800 | 14800 | 22 |
| 304 | 20250219 | 150900 | 3083812160 | 14800 | 14800 | 14810 | 14800 | 1125 |
| 305 | 20250219 | 150800 | 3067162060 | 14800 | 14800 | 14800 | 14800 | 28 |
| 306 | 20250219 | 150700 | 3066747660 | 14740 | 14790 | 14790 | 14740 | 1145 |
| 307 | 20250219 | 150600 | 3049822320 | 14750 | 14740 | 14750 | 14740 | 2159 |
| 308 | 20250219 | 150500 | 3017977820 | 14740 | 14750 | 14750 | 14730 | 162 |
| 309 | 20250219 | 150400 | 3015590460 | 14750 | 14790 | 14790 | 14750 | 92 |
| 310 | 20250219 | 150300 | 3014232780 | 14790 | 14790 | 14790 | 14790 | 25 |
| 311 | 20250219 | 150200 | 3013863030 | 14790 | 14730 | 14790 | 14730 | 176 |
| 312 | 20250219 | 150100 | 3011269440 | 14730 | 14740 | 14790 | 14730 | 335 |
| 313 | 20250219 | 150000 | 3006331540 | 14730 | 14750 | 14750 | 14730 | 3855 |
| 314 | 20250219 | 145900 | 2949519690 | 14750 | 14790 | 14790 | 14750 | 480 |
| 315 | 20250219 | 145800 | 2942436590 | 14760 | 14800 | 14800 | 14760 | 137 |
| 316 | 20250219 | 145700 | 2940414180 | 14760 | 14760 | 14760 | 14760 | 327 |
| 317 | 20250219 | 145600 | 2935587660 | 14760 | 14760 | 14760 | 14750 | 424 |
| 318 | 20250219 | 145500 | 2929331050 | 14760 | 14770 | 14770 | 14750 | 1434 |
| 319 | 20250219 | 145400 | 2908166480 | 14780 | 14810 | 14810 | 14770 | 89 |
| 320 | 20250219 | 145300 | 2906850590 | 14810 | 14800 | 14810 | 14800 | 98 |
| 321 | 20250219 | 145200 | 2905399970 | 14800 | 14800 | 14800 | 14800 | 147 |
| 322 | 20250219 | 145100 | 2903224370 | 14800 | 14800 | 14800 | 14800 | 75 |
| 323 | 20250219 | 145000 | 2902114370 | 14800 | 14810 | 14810 | 14790 | 74 |
| 324 | 20250219 | 144900 | 2901018670 | 14810 | 14810 | 14810 | 14810 | 5 |
| 325 | 20250219 | 144800 | 2900944620 | 14770 | 14800 | 14800 | 14770 | 77 |
| 326 | 20250219 | 144700 | 2899806730 | 14800 | 14750 | 14800 | 14750 | 85 |
| 327 | 20250219 | 144600 | 2898548780 | 14740 | 14800 | 14800 | 14740 | 273 |
| 328 | 20250219 | 144500 | 2894523220 | 14750 | 14770 | 14770 | 14740 | 1896 |
| 329 | 20250219 | 144400 | 2866551880 | 14770 | 14770 | 14770 | 14770 | 2 |
| 330 | 20250219 | 144300 | 2866522340 | 14760 | 14790 | 14790 | 14760 | 33 |
| 331 | 20250219 | 144200 | 2866034520 | 14780 | 14770 | 14780 | 14760 | 218 |
| 332 | 20250219 | 144100 | 2862814480 | 14770 | 14780 | 14780 | 14770 | 572 |
| 333 | 20250219 | 144000 | 2854365970 | 14780 | 14770 | 14780 | 14770 | 115 |
| 334 | 20250219 | 143900 | 2852666600 | 14770 | 14770 | 14780 | 14770 | 17 |
| 335 | 20250219 | 143800 | 2852415400 | 14780 | 14780 | 14780 | 14780 | 15 |
| 336 | 20250219 | 143700 | 2852193700 | 14770 | 14780 | 14780 | 14770 | 17 |
| 337 | 20250219 | 143600 | 2851942570 | 14780 | 14800 | 14800 | 14780 | 136 |
| 338 | 20250219 | 143500 | 2849931500 | 14800 | 14790 | 14800 | 14790 | 29 |
| 339 | 20250219 | 143400 | 2849502520 | 14790 | 14800 | 14810 | 14790 | 364 |
| 340 | 20250219 | 143300 | 2844115280 | 14790 | 14810 | 14810 | 14790 | 136 |
| 341 | 20250219 | 143200 | 2842102730 | 14810 | 14810 | 14810 | 14810 | 40 |
| 342 | 20250219 | 143100 | 2841510330 | 14800 | 14800 | 14800 | 14800 | 38 |
| 343 | 20250219 | 143000 | 2840947930 | 14800 | 14800 | 14800 | 14800 | 0 |
| 344 | 20250219 | 142900 | 2840947930 | 14800 | 14800 | 14800 | 14800 | 12 |
| 345 | 20250219 | 142800 | 2840770330 | 14800 | 14800 | 14800 | 14800 | 7 |
| 346 | 20250219 | 142700 | 2840666730 | 14800 | 14810 | 14810 | 14800 | 62 |
| 347 | 20250219 | 142600 | 2839749050 | 14800 | 14800 | 14810 | 14800 | 81 |
| 348 | 20250219 | 142500 | 2838550220 | 14770 | 14790 | 14800 | 14770 | 462 |
| 349 | 20250219 | 142400 | 2831716450 | 14790 | 14790 | 14790 | 14790 | 9 |
| 350 | 20250219 | 142300 | 2831583340 | 14790 | 14790 | 14790 | 14780 | 32 |
| 351 | 20250219 | 142200 | 2831110080 | 14790 | 14790 | 14790 | 14790 | 0 |
| 352 | 20250219 | 142100 | 2831110080 | 14790 | 14790 | 14790 | 14780 | 203 |
| 353 | 20250219 | 142000 | 2828108710 | 14790 | 14790 | 14790 | 14790 | 37 |
| 354 | 20250219 | 141900 | 2827561480 | 14790 | 14790 | 14790 | 14790 | 4 |
| 355 | 20250219 | 141800 | 2827502320 | 14790 | 14780 | 14790 | 14780 | 108 |
| 356 | 20250219 | 141700 | 2825906000 | 14780 | 14800 | 14800 | 14780 | 105 |
| 357 | 20250219 | 141600 | 2824353170 | 14790 | 14800 | 14800 | 14790 | 165 |
| 358 | 20250219 | 141500 | 2821911840 | 14790 | 14790 | 14790 | 14790 | 1 |
| 359 | 20250219 | 141400 | 2821897050 | 14800 | 14810 | 14810 | 14800 | 192 |
| 360 | 20250219 | 141300 | 2819054840 | 14820 | 14810 | 14820 | 14810 | 13 |
| 361 | 20250219 | 141200 | 2818862240 | 14840 | 14810 | 14840 | 14810 | 214 |
| 362 | 20250219 | 141100 | 2815692870 | 14810 | 14810 | 14820 | 14810 | 123 |
| 363 | 20250219 | 141000 | 2813871220 | 14810 | 14810 | 14810 | 14780 | 514 |
| 364 | 20250219 | 140900 | 2806266570 | 14810 | 14830 | 14830 | 14810 | 251 |
| 365 | 20250219 | 140800 | 2802548970 | 14820 | 14840 | 14840 | 14810 | 36 |
| 366 | 20250219 | 140700 | 2802015770 | 14810 | 14810 | 14820 | 14810 | 973 |
| 367 | 20250219 | 140600 | 2787602900 | 14820 | 14810 | 14820 | 14810 | 48 |
| 368 | 20250219 | 140500 | 2786891900 | 14810 | 14810 | 14810 | 14810 | 64 |
| 369 | 20250219 | 140400 | 2785944060 | 14810 | 14810 | 14810 | 14810 | 216 |
| 370 | 20250219 | 140300 | 2782745100 | 14820 | 14820 | 14820 | 14820 | 9 |
| 371 | 20250219 | 140200 | 2782611720 | 14800 | 14820 | 14820 | 14800 | 23 |
| 372 | 20250219 | 140100 | 2782270920 | 14820 | 14790 | 14820 | 14780 | 112 |
| 373 | 20250219 | 140000 | 2780615440 | 14780 | 14770 | 14780 | 14770 | 388 |
| 374 | 20250219 | 135900 | 2774882800 | 14780 | 14780 | 14780 | 14770 | 318 |
| 375 | 20250219 | 135800 | 2770182780 | 14780 | 14780 | 14780 | 14780 | 20 |
| 376 | 20250219 | 135700 | 2769887180 | 14780 | 14780 | 14780 | 14770 | 6 |
| 377 | 20250219 | 135600 | 2769798510 | 14770 | 14770 | 14780 | 14760 | 304 |
| 378 | 20250219 | 135500 | 2765309560 | 14780 | 14820 | 14820 | 14780 | 84 |
| 379 | 20250219 | 135400 | 2764067960 | 14760 | 14750 | 14760 | 14750 | 441 |
| 380 | 20250219 | 135300 | 2757561890 | 14750 | 14760 | 14760 | 14750 | 23 |
| 381 | 20250219 | 135200 | 2757222610 | 14760 | 14760 | 14760 | 14750 | 20 |
| 382 | 20250219 | 135100 | 2756927520 | 14760 | 14750 | 14760 | 14750 | 230 |
| 383 | 20250219 | 135000 | 2753534820 | 14750 | 14760 | 14760 | 14750 | 36 |
| 384 | 20250219 | 134900 | 2753003660 | 14750 | 14770 | 14770 | 14750 | 41 |
| 385 | 20250219 | 134800 | 2752398750 | 14770 | 14760 | 14770 | 14740 | 343 |
| 386 | 20250219 | 134700 | 2747339980 | 14760 | 14790 | 14790 | 14760 | 1506 |
| 387 | 20250219 | 134600 | 2725090960 | 14800 | 14800 | 14810 | 14800 | 836 |
| 388 | 20250219 | 134500 | 2712710160 | 14810 | 14800 | 14810 | 14800 | 82 |
| 389 | 20250219 | 134400 | 2711496470 | 14810 | 14810 | 14810 | 14810 | 7 |
| 390 | 20250219 | 134300 | 2711392800 | 14810 | 14810 | 14810 | 14800 | 11 |
| 391 | 20250219 | 134200 | 2711229900 | 14800 | 14790 | 14800 | 14790 | 48 |
| 392 | 20250219 | 134100 | 2710519910 | 14800 | 14800 | 14800 | 14800 | 24 |
| 393 | 20250219 | 134000 | 2710164710 | 14780 | 14780 | 14780 | 14770 | 188 |
| 394 | 20250219 | 133900 | 2707386230 | 14780 | 14770 | 14780 | 14770 | 13 |
| 395 | 20250219 | 133800 | 2707194180 | 14750 | 14750 | 14750 | 14750 | 11 |
| 396 | 20250219 | 133700 | 2707031930 | 14740 | 14760 | 14770 | 14740 | 1356 |
| 397 | 20250219 | 133600 | 2687024030 | 14760 | 14770 | 14770 | 14760 | 144 |
| 398 | 20250219 | 133500 | 2684897160 | 14770 | 14780 | 14790 | 14770 | 794 |
| 399 | 20250219 | 133400 | 2673163610 | 14780 | 14800 | 14800 | 14780 | 2199 |
| 400 | 20250219 | 133300 | 2640644550 | 14790 | 14800 | 14800 | 14790 | 186 |
| 401 | 20250219 | 133200 | 2637892050 | 14790 | 14810 | 14810 | 14790 | 18 |
| 402 | 20250219 | 133100 | 2637625790 | 14810 | 14800 | 14810 | 14800 | 320 |
| 403 | 20250219 | 133000 | 2632889530 | 14810 | 14800 | 14810 | 14800 | 9 |
| 404 | 20250219 | 132900 | 2632756300 | 14800 | 14810 | 14810 | 14800 | 688 |
| 405 | 20250219 | 132800 | 2622568080 | 14800 | 14800 | 14800 | 14790 | 149 |
| 406 | 20250219 | 132700 | 2620364200 | 14790 | 14830 | 14840 | 14790 | 2568 |
| 407 | 20250219 | 132600 | 2582349490 | 14840 | 14890 | 14890 | 14840 | 568 |
| 408 | 20250219 | 132500 | 2573905220 | 14880 | 14900 | 14900 | 14880 | 214 |
| 409 | 20250219 | 132400 | 2570717440 | 14920 | 14950 | 14950 | 14920 | 80 |
| 410 | 20250219 | 132300 | 2569523650 | 14930 | 14930 | 14930 | 14930 | 75 |
| 411 | 20250219 | 132200 | 2568403900 | 14930 | 14920 | 14930 | 14920 | 202 |
| 412 | 20250219 | 132100 | 2565390040 | 14920 | 14910 | 14920 | 14910 | 18 |
| 413 | 20250219 | 132000 | 2565121510 | 14900 | 14910 | 14910 | 14900 | 252 |
| 414 | 20250219 | 131900 | 2561365520 | 14910 | 14890 | 14910 | 14880 | 237 |
| 415 | 20250219 | 131800 | 2557836880 | 14880 | 14860 | 14880 | 14860 | 94 |
| 416 | 20250219 | 131700 | 2556438770 | 14870 | 14870 | 14870 | 14860 | 9 |
| 417 | 20250219 | 131600 | 2556304960 | 14870 | 14860 | 14870 | 14860 | 36 |
| 418 | 20250219 | 131500 | 2555769770 | 14860 | 14860 | 14860 | 14860 | 47 |
| 419 | 20250219 | 131400 | 2555071350 | 14880 | 14880 | 14880 | 14880 | 38 |
| 420 | 20250219 | 131300 | 2554505910 | 14880 | 14880 | 14880 | 14880 | 4 |
| 421 | 20250219 | 131200 | 2554446390 | 14830 | 14840 | 14840 | 14830 | 31 |
| 422 | 20250219 | 131100 | 2553986630 | 14830 | 14840 | 14840 | 14820 | 300 |
| 423 | 20250219 | 131000 | 2549539270 | 14840 | 14880 | 14880 | 14840 | 6 |
| 424 | 20250219 | 130900 | 2549450030 | 14880 | 14870 | 14880 | 14870 | 2 |
| 425 | 20250219 | 130800 | 2549420280 | 14870 | 14870 | 14870 | 14870 | 5 |
| 426 | 20250219 | 130700 | 2549345930 | 14870 | 14870 | 14870 | 14870 | 76 |
| 427 | 20250219 | 130600 | 2548215810 | 14870 | 14870 | 14870 | 14870 | 1 |
| 428 | 20250219 | 130500 | 2548200940 | 14790 | 14790 | 14790 | 14790 | 0 |
| 429 | 20250219 | 130400 | 2548200940 | 14790 | 14790 | 14790 | 14790 | 10 |
| 430 | 20250219 | 130300 | 2548053040 | 14870 | 14800 | 14870 | 14790 | 54 |
| 431 | 20250219 | 130200 | 2547254240 | 14790 | 14790 | 14790 | 14790 | 0 |
| 432 | 20250219 | 130100 | 2547254240 | 14790 | 14790 | 14830 | 14790 | 22 |
| 433 | 20250219 | 130000 | 2546928790 | 14780 | 14780 | 14780 | 14780 | 12 |
| 434 | 20250219 | 125900 | 2546751430 | 14790 | 14830 | 14830 | 14780 | 782 |
| 435 | 20250219 | 125800 | 2535185150 | 14810 | 14810 | 14810 | 14810 | 0 |
| 436 | 20250219 | 125700 | 2535185150 | 14810 | 14810 | 14830 | 14810 | 29 |
| 437 | 20250219 | 125600 | 2534755640 | 14790 | 14850 | 14850 | 14780 | 1561 |
| 438 | 20250219 | 125500 | 2511642960 | 14820 | 14890 | 14890 | 14820 | 461 |
| 439 | 20250219 | 125400 | 2504803490 | 14850 | 14880 | 14880 | 14850 | 209 |
| 440 | 20250219 | 125300 | 2501697140 | 14890 | 14890 | 14890 | 14890 | 0 |
| 441 | 20250219 | 125200 | 2501697140 | 14890 | 14910 | 14910 | 14860 | 527 |
| 442 | 20250219 | 125100 | 2493847740 | 14920 | 14920 | 14920 | 14920 | 13 |
| 443 | 20250219 | 125000 | 2493653780 | 14930 | 14930 | 14930 | 14900 | 78 |
| 444 | 20250219 | 124900 | 2492490330 | 14920 | 14920 | 14920 | 14920 | 130 |
| 445 | 20250219 | 124800 | 2490550730 | 14920 | 14920 | 14920 | 14910 | 662 |
| 446 | 20250219 | 124700 | 2480678360 | 14930 | 14930 | 14940 | 14930 | 52 |
| 447 | 20250219 | 124600 | 2479901650 | 14950 | 14960 | 14960 | 14950 | 207 |
| 448 | 20250219 | 124500 | 2476805000 | 14960 | 14940 | 14960 | 14920 | 85 |
| 449 | 20250219 | 124400 | 2475535030 | 14950 | 14960 | 14960 | 14950 | 5 |
| 450 | 20250219 | 124300 | 2475460260 | 14960 | 14960 | 14960 | 14960 | 133 |
| 451 | 20250219 | 124200 | 2473470580 | 14960 | 14930 | 14960 | 14920 | 236 |
| 452 | 20250219 | 124100 | 2469947650 | 14930 | 14910 | 14930 | 14910 | 56 |
| 453 | 20250219 | 124000 | 2469112370 | 14910 | 14910 | 14910 | 14900 | 168 |
| 454 | 20250219 | 123900 | 2466607630 | 14960 | 14960 | 14960 | 14960 | 240 |
| 455 | 20250219 | 123800 | 2463017230 | 14960 | 14960 | 14960 | 14960 | 1 |
| 456 | 20250219 | 123700 | 2463002270 | 14850 | 14850 | 14850 | 14850 | 504 |
| 457 | 20250219 | 123600 | 2455517870 | 14820 | 14820 | 14820 | 14820 | 103 |
| 458 | 20250219 | 123500 | 2453991410 | 14820 | 14840 | 14840 | 14820 | 107 |
| 459 | 20250219 | 123400 | 2452405630 | 14850 | 14850 | 14850 | 14850 | 30 |
| 460 | 20250219 | 123300 | 2451960130 | 14850 | 14850 | 14850 | 14850 | 0 |
| 461 | 20250219 | 123200 | 2451960130 | 14850 | 14850 | 14850 | 14850 | 308 |
| 462 | 20250219 | 123100 | 2447386330 | 14850 | 14800 | 14850 | 14800 | 4069 |
| 463 | 20250219 | 123000 | 2386962430 | 14800 | 14780 | 14800 | 14780 | 43 |
| 464 | 20250219 | 122900 | 2386326630 | 14780 | 14760 | 14780 | 14760 | 25 |
| 465 | 20250219 | 122800 | 2385957530 | 14740 | 14740 | 14740 | 14740 | 0 |
| 466 | 20250219 | 122700 | 2385957530 | 14740 | 14750 | 14750 | 14740 | 200 |
| 467 | 20250219 | 122600 | 2383009490 | 14740 | 14750 | 14750 | 14740 | 231 |
| 468 | 20250219 | 122500 | 2379603610 | 14750 | 14780 | 14780 | 14740 | 309 |
| 469 | 20250219 | 122400 | 2375046320 | 14740 | 14760 | 14760 | 14740 | 65 |
| 470 | 20250219 | 122300 | 2374088040 | 14750 | 14760 | 14760 | 14750 | 862 |
| 471 | 20250219 | 122200 | 2361371690 | 14770 | 14780 | 14780 | 14770 | 118 |
| 472 | 20250219 | 122100 | 2359627930 | 14750 | 14760 | 14770 | 14750 | 1011 |
| 473 | 20250219 | 122000 | 2344712600 | 14770 | 14780 | 14780 | 14750 | 1421 |
| 474 | 20250219 | 121900 | 2323725480 | 14780 | 14800 | 14800 | 14780 | 150 |
| 475 | 20250219 | 121800 | 2321507900 | 14800 | 14850 | 14850 | 14800 | 96 |
| 476 | 20250219 | 121700 | 2320087050 | 14850 | 14790 | 14850 | 14770 | 531 |
| 477 | 20250219 | 121600 | 2312222500 | 14780 | 14800 | 14800 | 14780 | 527 |
| 478 | 20250219 | 121500 | 2304428630 | 14800 | 14890 | 14890 | 14790 | 3708 |
| 479 | 20250219 | 121400 | 2249359270 | 14890 | 14890 | 14890 | 14890 | 669 |
| 480 | 20250219 | 121300 | 2239397860 | 14890 | 14890 | 14890 | 14890 | 2596 |
| 481 | 20250219 | 121200 | 2200743420 | 14890 | 14890 | 14890 | 14890 | 88 |
| 482 | 20250219 | 121100 | 2199433100 | 14890 | 14870 | 14890 | 14860 | 77 |
| 483 | 20250219 | 121000 | 2198288390 | 14850 | 14890 | 14890 | 14850 | 1360 |
| 484 | 20250219 | 120900 | 2178072060 | 14890 | 14890 | 14890 | 14890 | 237 |
| 485 | 20250219 | 120800 | 2174543130 | 14890 | 14870 | 14890 | 14870 | 68 |
| 486 | 20250219 | 120700 | 2173531770 | 14860 | 14860 | 14860 | 14860 | 103 |
| 487 | 20250219 | 120600 | 2172001190 | 14890 | 14870 | 14890 | 14870 | 87 |
| 488 | 20250219 | 120500 | 2170707480 | 14870 | 14870 | 14890 | 14870 | 155 |
| 489 | 20250219 | 120400 | 2168402180 | 14880 | 14880 | 14890 | 14870 | 437 |
| 490 | 20250219 | 120300 | 2161901110 | 14850 | 14850 | 14850 | 14850 | 0 |
| 491 | 20250219 | 120200 | 2161901110 | 14850 | 14850 | 14850 | 14850 | 1310 |
| 492 | 20250219 | 120100 | 2142447610 | 14840 | 14850 | 14860 | 14840 | 304 |
| 493 | 20250219 | 120000 | 2137932800 | 14850 | 14970 | 14970 | 14850 | 1788 |
| 494 | 20250219 | 115900 | 2111300590 | 14980 | 15000 | 15000 | 14980 | 136 |
| 495 | 20250219 | 115800 | 2109262950 | 15000 | 15010 | 15010 | 15000 | 302 |
| 496 | 20250219 | 115700 | 2104732830 | 15000 | 15040 | 15040 | 15000 | 1771 |
| 497 | 20250219 | 115600 | 2078136030 | 15030 | 15060 | 15060 | 15030 | 705 |
| 498 | 20250219 | 115500 | 2067537480 | 15060 | 15080 | 15080 | 15060 | 113 |
| 499 | 20250219 | 115400 | 2065834510 | 15090 | 15120 | 15120 | 15090 | 127 |
| 500 | 20250219 | 115300 | 2063915260 | 15120 | 15120 | 15120 | 15120 | 59 |
| 501 | 20250219 | 115200 | 2063023180 | 15110 | 15160 | 15160 | 15110 | 402 |
| 502 | 20250219 | 115100 | 2056938160 | 15170 | 15190 | 15190 | 15170 | 194 |
| 503 | 20250219 | 115000 | 2053993310 | 15190 | 15210 | 15210 | 15190 | 23 |
| 504 | 20250219 | 114900 | 2053643680 | 15180 | 15190 | 15190 | 15180 | 36 |
| 505 | 20250219 | 114800 | 2053097030 | 15200 | 15220 | 15220 | 15200 | 116 |
| 506 | 20250219 | 114700 | 2051333320 | 15220 | 15240 | 15240 | 15220 | 9 |
| 507 | 20250219 | 114600 | 2051196250 | 15280 | 15300 | 15300 | 15280 | 25 |
| 508 | 20250219 | 114500 | 2050814020 | 15300 | 15320 | 15320 | 15290 | 1176 |
| 509 | 20250219 | 114400 | 2032826280 | 15310 | 15320 | 15320 | 15300 | 239 |
| 510 | 20250219 | 114300 | 2029165930 | 15320 | 15330 | 15330 | 15320 | 278 |
| 511 | 20250219 | 114200 | 2024906550 | 15330 | 15310 | 15330 | 15310 | 357 |
| 512 | 20250219 | 114100 | 2019436190 | 15300 | 15240 | 15300 | 15240 | 2271 |
| 513 | 20250219 | 114000 | 1984765440 | 15240 | 15230 | 15240 | 15220 | 192 |
| 514 | 20250219 | 113900 | 1981840360 | 15230 | 15220 | 15230 | 15220 | 70 |
| 515 | 20250219 | 113800 | 1980774790 | 15220 | 15200 | 15220 | 15180 | 591 |
| 516 | 20250219 | 113700 | 1971787090 | 15200 | 15220 | 15220 | 15180 | 267 |
| 517 | 20250219 | 113600 | 1967727840 | 15220 | 15220 | 15220 | 15220 | 19 |
| 518 | 20250219 | 113500 | 1967438660 | 15220 | 15230 | 15230 | 15220 | 86 |
| 519 | 20250219 | 113400 | 1966129190 | 15230 | 15230 | 15230 | 15230 | 125 |
| 520 | 20250219 | 113300 | 1964225440 | 15230 | 15230 | 15230 | 15230 | 15 |
| 521 | 20250219 | 113200 | 1963996990 | 15230 | 15230 | 15230 | 15230 | 36 |
| 522 | 20250219 | 113100 | 1963448710 | 15230 | 15230 | 15230 | 15150 | 832 |
| 523 | 20250219 | 113000 | 1950818130 | 15230 | 15210 | 15230 | 15210 | 46 |
| 524 | 20250219 | 112900 | 1950117630 | 15230 | 15230 | 15230 | 15230 | 11 |
| 525 | 20250219 | 112800 | 1949950100 | 15230 | 15250 | 15250 | 15230 | 47 |
| 526 | 20250219 | 112700 | 1949233870 | 15250 | 15270 | 15270 | 15150 | 342 |
| 527 | 20250219 | 112600 | 1944036620 | 15220 | 15260 | 15270 | 15220 | 301 |
| 528 | 20250219 | 112500 | 1939448800 | 15250 | 15260 | 15260 | 15240 | 145 |
| 529 | 20250219 | 112400 | 1937237480 | 15260 | 15260 | 15260 | 15260 | 19 |
| 530 | 20250219 | 112300 | 1936947540 | 15260 | 15240 | 15270 | 15240 | 85 |
| 531 | 20250219 | 112200 | 1935649870 | 15240 | 15220 | 15240 | 15220 | 157 |
| 532 | 20250219 | 112100 | 1933258090 | 15200 | 15220 | 15240 | 15190 | 83 |
| 533 | 20250219 | 112000 | 1931995790 | 15240 | 15250 | 15250 | 15190 | 314 |
| 534 | 20250219 | 111900 | 1927218160 | 15240 | 15270 | 15270 | 15240 | 80 |
| 535 | 20250219 | 111800 | 1925997400 | 15270 | 15230 | 15270 | 15230 | 114 |
| 536 | 20250219 | 111700 | 1924257280 | 15270 | 15230 | 15270 | 15230 | 14 |
| 537 | 20250219 | 111600 | 1924043660 | 15280 | 15200 | 15280 | 15200 | 90 |
| 538 | 20250219 | 111500 | 1922672460 | 15250 | 15250 | 15290 | 15180 | 463 |
| 539 | 20250219 | 111400 | 1915609360 | 15210 | 15230 | 15230 | 15210 | 90 |
| 540 | 20250219 | 111300 | 1914240330 | 15270 | 15260 | 15270 | 15250 | 843 |
| 541 | 20250219 | 111200 | 1901375060 | 15250 | 15210 | 15250 | 15210 | 371 |
| 542 | 20250219 | 111100 | 1895730390 | 15210 | 15250 | 15260 | 15200 | 119 |
| 543 | 20250219 | 111000 | 1893917390 | 15260 | 15100 | 15270 | 15100 | 125 |
| 544 | 20250219 | 110900 | 1892022110 | 14990 | 15380 | 15400 | 14940 | 4620 |
| 545 | 20250219 | 110800 | 1821863890 | 15400 | 15340 | 15420 | 15340 | 374 |
| 546 | 20250219 | 110700 | 1816100900 | 15420 | 15370 | 15430 | 15320 | 900 |
| 547 | 20250219 | 110600 | 1802249330 | 15320 | 15370 | 15430 | 15320 | 1405 |
| 548 | 20250219 | 110500 | 1780605240 | 15370 | 15340 | 15380 | 15320 | 674 |
| 549 | 20250219 | 110400 | 1770267800 | 15320 | 15340 | 15380 | 15310 | 2371 |
| 550 | 20250219 | 110300 | 1733863170 | 15330 | 15330 | 15350 | 15200 | 5176 |
| 551 | 20250219 | 110200 | 1654897630 | 15260 | 15150 | 15320 | 15150 | 5162 |
| 552 | 20250219 | 110100 | 1576323910 | 15150 | 15140 | 15150 | 15140 | 160 |
| 553 | 20250219 | 110000 | 1573901160 | 15140 | 15120 | 15140 | 15120 | 69 |
| 554 | 20250219 | 105900 | 1572856730 | 15130 | 15120 | 15140 | 15120 | 742 |
| 555 | 20250219 | 105800 | 1561628630 | 15120 | 15120 | 15130 | 15110 | 288 |
| 556 | 20250219 | 105700 | 1557273980 | 15120 | 15110 | 15120 | 15100 | 485 |
| 557 | 20250219 | 105600 | 1549943980 | 15110 | 15110 | 15120 | 15110 | 270 |
| 558 | 20250219 | 105500 | 1545863510 | 15110 | 15120 | 15120 | 15090 | 142 |
| 559 | 20250219 | 105400 | 1543716990 | 15120 | 15130 | 15130 | 15120 | 242 |
| 560 | 20250219 | 105300 | 1540057900 | 15130 | 15050 | 15130 | 15050 | 824 |
| 561 | 20250219 | 105200 | 1527620160 | 15050 | 14940 | 15050 | 14940 | 795 |
| 562 | 20250219 | 105100 | 1515699770 | 14930 | 14930 | 14930 | 14930 | 151 |
| 563 | 20250219 | 105000 | 1513445340 | 14900 | 14910 | 14930 | 14900 | 583 |
| 564 | 20250219 | 104900 | 1504755060 | 14900 | 14900 | 14900 | 14890 | 436 |
| 565 | 20250219 | 104800 | 1498258710 | 14900 | 14920 | 14920 | 14890 | 204 |
| 566 | 20250219 | 104700 | 1495218140 | 14920 | 14910 | 14920 | 14900 | 233 |
| 567 | 20250219 | 104600 | 1491743570 | 14910 | 14920 | 14920 | 14900 | 257 |
| 568 | 20250219 | 104500 | 1487912950 | 14920 | 14950 | 14950 | 14920 | 135 |
| 569 | 20250219 | 104400 | 1485895360 | 14950 | 14960 | 14960 | 14950 | 51 |
| 570 | 20250219 | 104300 | 1485132680 | 14960 | 14960 | 14960 | 14950 | 56 |
| 571 | 20250219 | 104200 | 1484294930 | 14960 | 14960 | 14960 | 14950 | 91 |
| 572 | 20250219 | 104100 | 1482933700 | 14910 | 14980 | 14980 | 14910 | 15 |
| 573 | 20250219 | 104000 | 1482709350 | 14980 | 14940 | 14990 | 14880 | 264 |
| 574 | 20250219 | 103900 | 1478772430 | 14990 | 14990 | 14990 | 14990 | 11 |
| 575 | 20250219 | 103800 | 1478607540 | 14920 | 14930 | 14930 | 14900 | 513 |
| 576 | 20250219 | 103700 | 1470961390 | 14920 | 14970 | 14990 | 14920 | 531 |
| 577 | 20250219 | 103600 | 1463018850 | 14960 | 14960 | 14980 | 14900 | 172 |
| 578 | 20250219 | 103500 | 1460449820 | 14900 | 14900 | 14960 | 14900 | 66 |
| 579 | 20250219 | 103400 | 1459464440 | 14900 | 14850 | 14900 | 14850 | 339 |
| 580 | 20250219 | 103300 | 1454426220 | 14850 | 14870 | 14870 | 14850 | 152 |
| 581 | 20250219 | 103200 | 1452166520 | 14840 | 14760 | 14840 | 14760 | 723 |
| 582 | 20250219 | 103100 | 1441476720 | 14760 | 14830 | 14880 | 14760 | 2138 |
| 583 | 20250219 | 103000 | 1409869750 | 14880 | 14840 | 14880 | 14830 | 113 |
| 584 | 20250219 | 102900 | 1408191080 | 14840 | 14890 | 14890 | 14840 | 177 |
| 585 | 20250219 | 102800 | 1405559260 | 14870 | 14920 | 14920 | 14870 | 236 |
| 586 | 20250219 | 102700 | 1402044150 | 14930 | 14970 | 14970 | 14910 | 535 |
| 587 | 20250219 | 102600 | 1394055180 | 14970 | 14970 | 14970 | 14950 | 146 |
| 588 | 20250219 | 102500 | 1391869780 | 14970 | 14970 | 14980 | 14950 | 80 |
| 589 | 20250219 | 102400 | 1390672180 | 14960 | 15020 | 15020 | 14960 | 1006 |
| 590 | 20250219 | 102300 | 1375589930 | 15040 | 15000 | 15050 | 15000 | 416 |
| 591 | 20250219 | 102200 | 1369336150 | 15000 | 15050 | 15050 | 15000 | 637 |
| 592 | 20250219 | 102100 | 1359763750 | 15050 | 15080 | 15080 | 15050 | 63 |
| 593 | 20250219 | 102000 | 1358814580 | 15090 | 15080 | 15090 | 15070 | 637 |
| 594 | 20250219 | 101900 | 1349208900 | 15090 | 15120 | 15120 | 15080 | 2418 |
| 595 | 20250219 | 101800 | 1312742000 | 15120 | 15090 | 15120 | 15080 | 147 |
| 596 | 20250219 | 101700 | 1310522530 | 15090 | 15120 | 15120 | 15070 | 64 |
| 597 | 20250219 | 101600 | 1309555930 | 15110 | 15100 | 15120 | 15100 | 761 |
| 598 | 20250219 | 101500 | 1298057650 | 15100 | 15130 | 15130 | 15100 | 498 |
| 599 | 20250219 | 101400 | 1290530060 | 15130 | 15060 | 15140 | 15050 | 1150 |
| 600 | 20250219 | 101300 | 1273151710 | 15050 | 15020 | 15050 | 14980 | 606 |
| 601 | 20250219 | 101200 | 1264045000 | 15020 | 14980 | 15020 | 14970 | 408 |
| 602 | 20250219 | 101100 | 1257931060 | 15010 | 14950 | 15010 | 14950 | 1035 |
| 603 | 20250219 | 101000 | 1242410780 | 14940 | 14940 | 14940 | 14930 | 52 |
| 604 | 20250219 | 100900 | 1241633920 | 14920 | 14970 | 14970 | 14920 | 176 |
| 605 | 20250219 | 100800 | 1239003930 | 14970 | 14930 | 14990 | 14930 | 168 |
| 606 | 20250219 | 100700 | 1236488040 | 14980 | 14980 | 14980 | 14980 | 11 |
| 607 | 20250219 | 100600 | 1236323260 | 14980 | 14900 | 14980 | 14900 | 272 |
| 608 | 20250219 | 100500 | 1232258430 | 14960 | 14870 | 15000 | 14870 | 1106 |
| 609 | 20250219 | 100400 | 1215713830 | 14860 | 14820 | 14860 | 14820 | 1064 |
| 610 | 20250219 | 100300 | 1199934160 | 14820 | 14830 | 14830 | 14820 | 113 |
| 611 | 20250219 | 100200 | 1198258650 | 14830 | 14820 | 14830 | 14800 | 75 |
| 612 | 20250219 | 100100 | 1197147190 | 14820 | 14820 | 14820 | 14820 | 183 |
| 613 | 20250219 | 100000 | 1194435130 | 14820 | 14820 | 14820 | 14820 | 31 |
| 614 | 20250219 | 095900 | 1193975710 | 14820 | 14800 | 14820 | 14790 | 627 |
| 615 | 20250219 | 095800 | 1184697780 | 14820 | 14830 | 14830 | 14810 | 1416 |
| 616 | 20250219 | 095700 | 1163707100 | 14830 | 14830 | 14840 | 14830 | 885 |
| 617 | 20250219 | 095600 | 1150578930 | 14830 | 14800 | 14830 | 14800 | 607 |
| 618 | 20250219 | 095500 | 1141593210 | 14800 | 14770 | 14800 | 14760 | 210 |
| 619 | 20250219 | 095400 | 1138489440 | 14770 | 14800 | 14800 | 14770 | 307 |
| 620 | 20250219 | 095300 | 1133946670 | 14800 | 14790 | 14800 | 14780 | 37 |
| 621 | 20250219 | 095200 | 1133399350 | 14800 | 14760 | 14800 | 14740 | 1780 |
| 622 | 20250219 | 095100 | 1107077280 | 14750 | 14750 | 14750 | 14750 | 27 |
| 623 | 20250219 | 095000 | 1106679030 | 14750 | 14770 | 14770 | 14740 | 1193 |
| 624 | 20250219 | 094900 | 1089085420 | 14790 | 14790 | 14790 | 14770 | 57 |
| 625 | 20250219 | 094800 | 1088242490 | 14790 | 14750 | 14790 | 14740 | 286 |
| 626 | 20250219 | 094700 | 1084024110 | 14750 | 14750 | 14750 | 14750 | 67 |
| 627 | 20250219 | 094600 | 1083035860 | 14750 | 14760 | 14760 | 14750 | 174 |
| 628 | 20250219 | 094500 | 1080469310 | 14780 | 14750 | 14780 | 14750 | 24 |
| 629 | 20250219 | 094400 | 1080114950 | 14750 | 14780 | 14780 | 14730 | 130 |
| 630 | 20250219 | 094300 | 1078199020 | 14770 | 14740 | 14780 | 14740 | 408 |
| 631 | 20250219 | 094200 | 1072183370 | 14740 | 14750 | 14750 | 14740 | 10 |
| 632 | 20250219 | 094100 | 1072035930 | 14740 | 14780 | 14780 | 14740 | 961 |
| 633 | 20250219 | 094000 | 1057869750 | 14780 | 14740 | 14780 | 14730 | 521 |
| 634 | 20250219 | 093900 | 1050188950 | 14740 | 14740 | 14750 | 14740 | 375 |
| 635 | 20250219 | 093800 | 1044659700 | 14750 | 14750 | 14750 | 14750 | 25 |
| 636 | 20250219 | 093700 | 1044290950 | 14760 | 14740 | 14760 | 14720 | 1250 |
| 637 | 20250219 | 093600 | 1025865820 | 14740 | 14750 | 14750 | 14740 | 252 |
| 638 | 20250219 | 093500 | 1022150640 | 14750 | 14790 | 14790 | 14750 | 32 |
| 639 | 20250219 | 093400 | 1021678440 | 14800 | 14810 | 14810 | 14730 | 66 |
| 640 | 20250219 | 093300 | 1020701980 | 14720 | 14740 | 14840 | 14720 | 1442 |
| 641 | 20250219 | 093200 | 999464610 | 14730 | 14740 | 14740 | 14730 | 328 |
| 642 | 20250219 | 093100 | 994632660 | 14730 | 14780 | 14780 | 14730 | 152 |
| 643 | 20250219 | 093000 | 992386150 | 14780 | 14720 | 14780 | 14700 | 579 |
| 644 | 20250219 | 092900 | 983847260 | 14680 | 14860 | 14860 | 14680 | 6534 |
| 645 | 20250219 | 092800 | 887689100 | 14860 | 14840 | 14860 | 14840 | 358 |
| 646 | 20250219 | 092700 | 882369460 | 14830 | 14720 | 14830 | 14720 | 371 |
| 647 | 20250219 | 092600 | 876887030 | 14750 | 14770 | 14850 | 14730 | 1225 |
| 648 | 20250219 | 092500 | 858810460 | 14830 | 14760 | 14830 | 14760 | 84 |
| 649 | 20250219 | 092400 | 857569010 | 14720 | 14680 | 14720 | 14680 | 840 |
| 650 | 20250219 | 092300 | 845213260 | 14680 | 14710 | 14720 | 14680 | 216 |
| 651 | 20250219 | 092200 | 842035310 | 14710 | 14710 | 14710 | 14630 | 5003 |
| 652 | 20250219 | 092100 | 768811170 | 14680 | 14670 | 14700 | 14650 | 2624 |
| 653 | 20250219 | 092000 | 730343870 | 14660 | 14720 | 14720 | 14620 | 2282 |
| 654 | 20250219 | 091900 | 696860770 | 14720 | 14730 | 14730 | 14700 | 2171 |
| 655 | 20250219 | 091800 | 664917350 | 14730 | 14780 | 14790 | 14710 | 2625 |
| 656 | 20250219 | 091700 | 626207050 | 14750 | 14860 | 14890 | 14750 | 2637 |
| 657 | 20250219 | 091600 | 587102530 | 14870 | 14930 | 14940 | 14860 | 2861 |
| 658 | 20250219 | 091500 | 544501060 | 14930 | 14960 | 15020 | 14930 | 2033 |
| 659 | 20250219 | 091400 | 514104390 | 14950 | 15020 | 15050 | 14950 | 4578 |
| 660 | 20250219 | 091300 | 445444030 | 15020 | 15050 | 15070 | 15010 | 619 |
| 661 | 20250219 | 091200 | 436133440 | 15050 | 15070 | 15070 | 15040 | 1392 |
| 662 | 20250219 | 091100 | 415174380 | 15140 | 15060 | 15140 | 15060 | 530 |
| 663 | 20250219 | 091000 | 407182070 | 15090 | 15050 | 15090 | 15050 | 357 |
| 664 | 20250219 | 090900 | 401807570 | 15050 | 15080 | 15150 | 15040 | 2029 |
| 665 | 20250219 | 090800 | 371236760 | 15080 | 15080 | 15100 | 15080 | 476 |
| 666 | 20250219 | 090700 | 364057180 | 15080 | 15080 | 15160 | 15060 | 1424 |
| 667 | 20250219 | 090600 | 342573930 | 15080 | 15090 | 15100 | 15080 | 1238 |
| 668 | 20250219 | 090500 | 323898380 | 15090 | 15150 | 15180 | 15090 | 2278 |
| 669 | 20250219 | 090400 | 289405880 | 15150 | 15170 | 15180 | 15150 | 981 |
| 670 | 20250219 | 090300 | 274538220 | 15180 | 15160 | 15180 | 15160 | 954 |
| 671 | 20250219 | 090200 | 260074570 | 15140 | 15240 | 15240 | 15140 | 5544 |
| 672 | 20250219 | 090100 | 175864620 | 15240 | 15350 | 15350 | 15240 | 3137 |
| 673 | 20250219 | 090000 | 127983010 | 15380 | 15380 | 15480 | 15350 | 7182 |