35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 200500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 604 |
| 3 | 20250219 | 200400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 4 | 20250219 | 200300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 5 | 20250219 | 200200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 6 | 20250219 | 200100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 7 | 20250219 | 200000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 8 | 20250219 | 195900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 9 | 20250219 | 195800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 10 | 20250219 | 195700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 11 | 20250219 | 195600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 12 | 20250219 | 195500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 13 | 20250219 | 195400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 14 | 20250219 | 195300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 15 | 20250219 | 195200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 16 | 20250219 | 195100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 17 | 20250219 | 195000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 18 | 20250219 | 194900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 19 | 20250219 | 194800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 20 | 20250219 | 194700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 21 | 20250219 | 194600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 22 | 20250219 | 194500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 23 | 20250219 | 194400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 24 | 20250219 | 194300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 25 | 20250219 | 194200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 26 | 20250219 | 194100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 27 | 20250219 | 194000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 28 | 20250219 | 193900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 29 | 20250219 | 193800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 30 | 20250219 | 193700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 31 | 20250219 | 193600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 32 | 20250219 | 193500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 604 |
| 33 | 20250219 | 193400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 34 | 20250219 | 193300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 35 | 20250219 | 193200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 36 | 20250219 | 193100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 37 | 20250219 | 193000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 38 | 20250219 | 192900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 39 | 20250219 | 192800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 40 | 20250219 | 192700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 41 | 20250219 | 192600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 42 | 20250219 | 192500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 43 | 20250219 | 192400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 44 | 20250219 | 192300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 45 | 20250219 | 192200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 46 | 20250219 | 192100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 47 | 20250219 | 192000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 48 | 20250219 | 191900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 49 | 20250219 | 191800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 50 | 20250219 | 191700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 51 | 20250219 | 191600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 52 | 20250219 | 191500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 53 | 20250219 | 191400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 54 | 20250219 | 191300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 55 | 20250219 | 191200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 56 | 20250219 | 191100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 57 | 20250219 | 191000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 58 | 20250219 | 190900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 59 | 20250219 | 190800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 60 | 20250219 | 190700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 61 | 20250219 | 190600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 62 | 20250219 | 190500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 604 |
| 63 | 20250219 | 190400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 64 | 20250219 | 190300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 65 | 20250219 | 190200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 66 | 20250219 | 190100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 67 | 20250219 | 190000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 68 | 20250219 | 185900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 69 | 20250219 | 185800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 70 | 20250219 | 185700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 71 | 20250219 | 185600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 72 | 20250219 | 185500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 73 | 20250219 | 185400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 74 | 20250219 | 185300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 75 | 20250219 | 185200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 76 | 20250219 | 185100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 77 | 20250219 | 185000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 78 | 20250219 | 184900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 79 | 20250219 | 184800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 80 | 20250219 | 184700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 81 | 20250219 | 184600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 82 | 20250219 | 184500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 83 | 20250219 | 184400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 84 | 20250219 | 184300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 85 | 20250219 | 184200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 86 | 20250219 | 184100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 87 | 20250219 | 184000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 88 | 20250219 | 183900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 89 | 20250219 | 183800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 90 | 20250219 | 183700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 91 | 20250219 | 183600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 92 | 20250219 | 183500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 604 |
| 93 | 20250219 | 183400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 94 | 20250219 | 183300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 95 | 20250219 | 183200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 96 | 20250219 | 183100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 97 | 20250219 | 183000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 98 | 20250219 | 182900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 99 | 20250219 | 182800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 100 | 20250219 | 182700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 101 | 20250219 | 182600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 102 | 20250219 | 182500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 103 | 20250219 | 182400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 104 | 20250219 | 182300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 105 | 20250219 | 182200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 106 | 20250219 | 182100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 107 | 20250219 | 182000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 108 | 20250219 | 181900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 109 | 20250219 | 181800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 110 | 20250219 | 181700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 111 | 20250219 | 181600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 112 | 20250219 | 181500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 113 | 20250219 | 181400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 114 | 20250219 | 181300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 115 | 20250219 | 181200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 116 | 20250219 | 181100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 117 | 20250219 | 181000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 118 | 20250219 | 180900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 119 | 20250219 | 180800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 120 | 20250219 | 180700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 121 | 20250219 | 180600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 122 | 20250219 | 180500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 604 |
| 123 | 20250219 | 180400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 124 | 20250219 | 180300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 125 | 20250219 | 180200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 126 | 20250219 | 180100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 127 | 20250219 | 180000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 128 | 20250219 | 175900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 129 | 20250219 | 175800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 130 | 20250219 | 175700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 131 | 20250219 | 175600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 132 | 20250219 | 175500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 133 | 20250219 | 175400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 134 | 20250219 | 175300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 135 | 20250219 | 175200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 136 | 20250219 | 175100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 137 | 20250219 | 175000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 138 | 20250219 | 174900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 139 | 20250219 | 174800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 140 | 20250219 | 174700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 141 | 20250219 | 174600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 142 | 20250219 | 174500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 143 | 20250219 | 174400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 144 | 20250219 | 174300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 145 | 20250219 | 174200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 146 | 20250219 | 174100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 147 | 20250219 | 174000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 148 | 20250219 | 173900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 149 | 20250219 | 173800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 150 | 20250219 | 173700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 151 | 20250219 | 173600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 152 | 20250219 | 173500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 604 |
| 153 | 20250219 | 173400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 154 | 20250219 | 173300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 155 | 20250219 | 173200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 156 | 20250219 | 173100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 157 | 20250219 | 173000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 158 | 20250219 | 172900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 159 | 20250219 | 172800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 160 | 20250219 | 172700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 161 | 20250219 | 172600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 162 | 20250219 | 172500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 163 | 20250219 | 172400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 164 | 20250219 | 172300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 165 | 20250219 | 172200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 166 | 20250219 | 172100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 167 | 20250219 | 172000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 168 | 20250219 | 171900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 169 | 20250219 | 171800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 170 | 20250219 | 171700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 171 | 20250219 | 171600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 172 | 20250219 | 171500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 173 | 20250219 | 171400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 174 | 20250219 | 171300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 175 | 20250219 | 171200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 176 | 20250219 | 171100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 177 | 20250219 | 171000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 178 | 20250219 | 170900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 179 | 20250219 | 170800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 180 | 20250219 | 170700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 181 | 20250219 | 170600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 182 | 20250219 | 170500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 604 |
| 183 | 20250219 | 170400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 184 | 20250219 | 170300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 185 | 20250219 | 170200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 186 | 20250219 | 170100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 187 | 20250219 | 170000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 188 | 20250219 | 165900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 189 | 20250219 | 165800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 190 | 20250219 | 165700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 191 | 20250219 | 165600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 192 | 20250219 | 165500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 193 | 20250219 | 165400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 194 | 20250219 | 165300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 195 | 20250219 | 165200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 196 | 20250219 | 165100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 197 | 20250219 | 165000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 198 | 20250219 | 164900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 199 | 20250219 | 164800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 200 | 20250219 | 164700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 201 | 20250219 | 164600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 202 | 20250219 | 164500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 203 | 20250219 | 164400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 204 | 20250219 | 164300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 205 | 20250219 | 164200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 206 | 20250219 | 164100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 207 | 20250219 | 164000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 208 | 20250219 | 163900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 209 | 20250219 | 163800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 210 | 20250219 | 163700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 211 | 20250219 | 163600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 212 | 20250219 | 163500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 604 |
| 213 | 20250219 | 163400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 214 | 20250219 | 163300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 215 | 20250219 | 163200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 216 | 20250219 | 163100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 217 | 20250219 | 163000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 218 | 20250219 | 162900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 219 | 20250219 | 162800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 220 | 20250219 | 162700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 221 | 20250219 | 162600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 222 | 20250219 | 162500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 223 | 20250219 | 162400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 224 | 20250219 | 162300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 225 | 20250219 | 162200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 226 | 20250219 | 162100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 227 | 20250219 | 162000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 228 | 20250219 | 161900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 229 | 20250219 | 161800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 230 | 20250219 | 161700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 231 | 20250219 | 161600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 232 | 20250219 | 161500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 233 | 20250219 | 161400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 234 | 20250219 | 161300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 235 | 20250219 | 161200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 236 | 20250219 | 161100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 237 | 20250219 | 161000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 238 | 20250219 | 160900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 239 | 20250219 | 160800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 240 | 20250219 | 160700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 241 | 20250219 | 160600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 242 | 20250219 | 160500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 604 |
| 243 | 20250219 | 160400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 244 | 20250219 | 160300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 245 | 20250219 | 160200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 246 | 20250219 | 160100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 247 | 20250219 | 160000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 248 | 20250219 | 155900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 249 | 20250219 | 155800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 250 | 20250219 | 155700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 251 | 20250219 | 155600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 252 | 20250219 | 155500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 253 | 20250219 | 155400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 254 | 20250219 | 155300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 255 | 20250219 | 155200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 256 | 20250219 | 155100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 257 | 20250219 | 155000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 258 | 20250219 | 154900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 259 | 20250219 | 154800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 260 | 20250219 | 154700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 261 | 20250219 | 154600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 262 | 20250219 | 154500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 263 | 20250219 | 154400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 264 | 20250219 | 154300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 265 | 20250219 | 154200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 266 | 20250219 | 154100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 267 | 20250219 | 154000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 268 | 20250219 | 153900 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 269 | 20250219 | 153800 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 270 | 20250219 | 153700 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 271 | 20250219 | 153600 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 272 | 20250219 | 153500 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 604 |
| 273 | 20250219 | 153400 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 274 | 20250219 | 153300 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 275 | 20250219 | 153200 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 276 | 20250219 | 153100 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 0 |
| 277 | 20250219 | 153000 | 1798739070 | 16030 | 16030 | 16030 | 16030 | 604 |
| 278 | 20250219 | 152900 | 1789056950 | 16040 | 16040 | 16040 | 16040 | 0 |
| 279 | 20250219 | 152800 | 1789056950 | 16040 | 16040 | 16040 | 16040 | 0 |
| 280 | 20250219 | 152700 | 1789056950 | 16040 | 16040 | 16040 | 16040 | 0 |
| 281 | 20250219 | 152600 | 1789056950 | 16040 | 16040 | 16040 | 16040 | 0 |
| 282 | 20250219 | 152500 | 1789056950 | 16040 | 16040 | 16040 | 16040 | 0 |
| 283 | 20250219 | 152400 | 1789056950 | 16040 | 16040 | 16040 | 16040 | 0 |
| 284 | 20250219 | 152300 | 1789056950 | 16040 | 16040 | 16040 | 16040 | 0 |
| 285 | 20250219 | 152200 | 1789056950 | 16040 | 16040 | 16040 | 16040 | 0 |
| 286 | 20250219 | 152100 | 1789056950 | 16040 | 16040 | 16040 | 16040 | 0 |
| 287 | 20250219 | 152000 | 1789056950 | 16040 | 16040 | 16040 | 16040 | 0 |
| 288 | 20250219 | 151900 | 1789056950 | 16040 | 15990 | 16060 | 15990 | 568 |
| 289 | 20250219 | 151800 | 1779960390 | 15990 | 16000 | 16000 | 15990 | 43 |
| 290 | 20250219 | 151700 | 1779272680 | 16010 | 15970 | 16040 | 15970 | 715 |
| 291 | 20250219 | 151600 | 1767836860 | 15970 | 15970 | 15980 | 15970 | 309 |
| 292 | 20250219 | 151500 | 1762900090 | 15970 | 15950 | 15990 | 15950 | 568 |
| 293 | 20250219 | 151400 | 1753826010 | 15970 | 15960 | 15970 | 15960 | 340 |
| 294 | 20250219 | 151300 | 1748398960 | 15960 | 15950 | 15970 | 15950 | 159 |
| 295 | 20250219 | 151200 | 1745862450 | 15970 | 15980 | 15980 | 15960 | 589 |
| 296 | 20250219 | 151100 | 1736455800 | 15980 | 15980 | 15990 | 15980 | 61 |
| 297 | 20250219 | 151000 | 1735480560 | 15980 | 16000 | 16010 | 15980 | 273 |
| 298 | 20250219 | 150900 | 1731112900 | 16010 | 15970 | 16020 | 15970 | 460 |
| 299 | 20250219 | 150800 | 1723750540 | 15970 | 15980 | 16000 | 15970 | 257 |
| 300 | 20250219 | 150700 | 1719641110 | 15980 | 15970 | 15980 | 15970 | 106 |
| 301 | 20250219 | 150600 | 1717948260 | 15970 | 15970 | 15970 | 15970 | 11 |
| 302 | 20250219 | 150500 | 1717772590 | 15960 | 15950 | 16000 | 15950 | 584 |
| 303 | 20250219 | 150400 | 1708438390 | 15950 | 15950 | 15950 | 15950 | 107 |
| 304 | 20250219 | 150300 | 1706731740 | 15950 | 15940 | 15950 | 15940 | 122 |
| 305 | 20250219 | 150200 | 1704785860 | 15940 | 15930 | 15980 | 15930 | 303 |
| 306 | 20250219 | 150100 | 1699949990 | 15930 | 15930 | 15930 | 15930 | 155 |
| 307 | 20250219 | 150000 | 1697480840 | 15920 | 15920 | 15960 | 15920 | 77 |
| 308 | 20250219 | 145900 | 1696252510 | 15930 | 15920 | 15950 | 15920 | 359 |
| 309 | 20250219 | 145800 | 1690532930 | 15920 | 15920 | 15920 | 15920 | 116 |
| 310 | 20250219 | 145700 | 1688686210 | 15920 | 15910 | 15940 | 15900 | 130 |
| 311 | 20250219 | 145600 | 1686617350 | 15910 | 15910 | 15910 | 15900 | 118 |
| 312 | 20250219 | 145500 | 1684739980 | 15940 | 15910 | 15940 | 15910 | 13 |
| 313 | 20250219 | 145400 | 1684533120 | 15910 | 15920 | 15920 | 15910 | 161 |
| 314 | 20250219 | 145300 | 1681971090 | 15920 | 15920 | 15920 | 15920 | 130 |
| 315 | 20250219 | 145200 | 1679901490 | 15920 | 15910 | 15940 | 15910 | 130 |
| 316 | 20250219 | 145100 | 1677832690 | 15930 | 15900 | 15930 | 15900 | 493 |
| 317 | 20250219 | 145000 | 1669990970 | 15900 | 15900 | 15900 | 15900 | 184 |
| 318 | 20250219 | 144900 | 1667065370 | 15900 | 15900 | 15930 | 15900 | 27 |
| 319 | 20250219 | 144800 | 1666635740 | 15900 | 15920 | 15930 | 15900 | 209 |
| 320 | 20250219 | 144700 | 1663310540 | 15910 | 15910 | 15930 | 15910 | 435 |
| 321 | 20250219 | 144600 | 1656388480 | 15910 | 15920 | 15920 | 15910 | 87 |
| 322 | 20250219 | 144500 | 1655003470 | 15920 | 15930 | 15930 | 15920 | 59 |
| 323 | 20250219 | 144400 | 1654063720 | 15930 | 15930 | 15930 | 15930 | 114 |
| 324 | 20250219 | 144300 | 1652247700 | 15940 | 15940 | 15940 | 15940 | 26 |
| 325 | 20250219 | 144200 | 1651833260 | 15940 | 15960 | 15960 | 15940 | 164 |
| 326 | 20250219 | 144100 | 1649217070 | 15960 | 15980 | 15980 | 15960 | 86 |
| 327 | 20250219 | 144000 | 1647843240 | 15980 | 16000 | 16000 | 15980 | 637 |
| 328 | 20250219 | 143900 | 1637657120 | 16000 | 15970 | 16000 | 15970 | 281 |
| 329 | 20250219 | 143800 | 1633165790 | 15980 | 15980 | 15980 | 15980 | 391 |
| 330 | 20250219 | 143700 | 1626917610 | 15950 | 15970 | 15980 | 15950 | 693 |
| 331 | 20250219 | 143600 | 1615852050 | 15960 | 15960 | 15960 | 15960 | 106 |
| 332 | 20250219 | 143500 | 1614160290 | 15950 | 15960 | 15980 | 15950 | 178 |
| 333 | 20250219 | 143400 | 1611319930 | 15950 | 15950 | 15950 | 15950 | 104 |
| 334 | 20250219 | 143300 | 1609661130 | 15980 | 15930 | 15980 | 15930 | 917 |
| 335 | 20250219 | 143200 | 1595038520 | 15930 | 15930 | 15930 | 15930 | 82 |
| 336 | 20250219 | 143100 | 1593732260 | 15940 | 15920 | 15940 | 15900 | 394 |
| 337 | 20250219 | 143000 | 1587459620 | 15900 | 15900 | 15920 | 15900 | 181 |
| 338 | 20250219 | 142900 | 1584581700 | 15920 | 15900 | 15920 | 15900 | 288 |
| 339 | 20250219 | 142800 | 1579999100 | 15900 | 15900 | 15900 | 15900 | 95 |
| 340 | 20250219 | 142700 | 1578488600 | 15910 | 15910 | 15910 | 15910 | 1 |
| 341 | 20250219 | 142600 | 1578472690 | 15900 | 15910 | 15910 | 15900 | 148 |
| 342 | 20250219 | 142500 | 1576119040 | 15910 | 15920 | 15920 | 15910 | 237 |
| 343 | 20250219 | 142400 | 1572348350 | 15920 | 15920 | 15920 | 15920 | 99 |
| 344 | 20250219 | 142300 | 1570772270 | 15930 | 15930 | 15930 | 15930 | 26 |
| 345 | 20250219 | 142200 | 1570358090 | 15940 | 15920 | 15940 | 15920 | 205 |
| 346 | 20250219 | 142100 | 1567093050 | 15920 | 15920 | 15920 | 15920 | 33 |
| 347 | 20250219 | 142000 | 1566567690 | 15930 | 15940 | 15940 | 15930 | 53 |
| 348 | 20250219 | 141900 | 1565723320 | 15940 | 15940 | 15940 | 15940 | 36 |
| 349 | 20250219 | 141800 | 1565149480 | 15940 | 15920 | 15940 | 15920 | 330 |
| 350 | 20250219 | 141700 | 1559893060 | 15910 | 15910 | 15920 | 15910 | 317 |
| 351 | 20250219 | 141600 | 1554849530 | 15920 | 15920 | 15920 | 15920 | 9 |
| 352 | 20250219 | 141500 | 1554706250 | 15910 | 15920 | 15920 | 15910 | 114 |
| 353 | 20250219 | 141400 | 1552892380 | 15910 | 15910 | 15910 | 15910 | 111 |
| 354 | 20250219 | 141300 | 1551126370 | 15920 | 15930 | 15930 | 15920 | 53 |
| 355 | 20250219 | 141200 | 1550282540 | 15920 | 15920 | 15920 | 15920 | 310 |
| 356 | 20250219 | 141100 | 1545347340 | 15930 | 15930 | 15930 | 15930 | 60 |
| 357 | 20250219 | 141000 | 1544391540 | 15930 | 15930 | 15930 | 15930 | 30 |
| 358 | 20250219 | 140900 | 1543913640 | 15930 | 15930 | 15930 | 15930 | 79 |
| 359 | 20250219 | 140800 | 1542655170 | 15950 | 15940 | 15950 | 15940 | 305 |
| 360 | 20250219 | 140700 | 1537791370 | 15950 | 15960 | 15980 | 15950 | 237 |
| 361 | 20250219 | 140600 | 1534008310 | 15960 | 15940 | 15960 | 15930 | 870 |
| 362 | 20250219 | 140500 | 1520129570 | 15940 | 15940 | 15940 | 15930 | 55 |
| 363 | 20250219 | 140400 | 1519253370 | 15940 | 15920 | 15950 | 15920 | 112 |
| 364 | 20250219 | 140300 | 1517469270 | 15880 | 15880 | 15880 | 15880 | 145 |
| 365 | 20250219 | 140200 | 1515166670 | 15880 | 15890 | 15910 | 15880 | 598 |
| 366 | 20250219 | 140100 | 1505665310 | 15890 | 15890 | 15890 | 15890 | 102 |
| 367 | 20250219 | 140000 | 1504044530 | 15920 | 15870 | 15920 | 15870 | 131 |
| 368 | 20250219 | 135900 | 1501964630 | 15900 | 15860 | 15900 | 15860 | 565 |
| 369 | 20250219 | 135800 | 1492992530 | 15840 | 15810 | 15840 | 15810 | 413 |
| 370 | 20250219 | 135700 | 1486454890 | 15810 | 15800 | 15810 | 15800 | 28 |
| 371 | 20250219 | 135600 | 1486012470 | 15800 | 15800 | 15800 | 15800 | 94 |
| 372 | 20250219 | 135500 | 1484527270 | 15810 | 15800 | 15810 | 15800 | 107 |
| 373 | 20250219 | 135400 | 1482836640 | 15810 | 15810 | 15810 | 15810 | 71 |
| 374 | 20250219 | 135300 | 1481714130 | 15820 | 15820 | 15820 | 15820 | 99 |
| 375 | 20250219 | 135200 | 1480147950 | 15810 | 15810 | 15810 | 15810 | 109 |
| 376 | 20250219 | 135100 | 1478424660 | 15810 | 15810 | 15810 | 15810 | 100 |
| 377 | 20250219 | 135000 | 1476843660 | 15800 | 15800 | 15800 | 15800 | 104 |
| 378 | 20250219 | 134900 | 1475200460 | 15800 | 15800 | 15800 | 15800 | 99 |
| 379 | 20250219 | 134800 | 1473636260 | 15800 | 15800 | 15800 | 15800 | 0 |
| 380 | 20250219 | 134700 | 1473636260 | 15800 | 15800 | 15800 | 15800 | 103 |
| 381 | 20250219 | 134600 | 1472008860 | 15800 | 15800 | 15800 | 15800 | 108 |
| 382 | 20250219 | 134500 | 1470302460 | 15800 | 15800 | 15800 | 15800 | 135 |
| 383 | 20250219 | 134400 | 1468169460 | 15800 | 15800 | 15800 | 15790 | 124 |
| 384 | 20250219 | 134300 | 1466211390 | 15800 | 15790 | 15800 | 15790 | 35 |
| 385 | 20250219 | 134200 | 1465658580 | 15790 | 15790 | 15790 | 15790 | 96 |
| 386 | 20250219 | 134100 | 1464142740 | 15800 | 15800 | 15810 | 15800 | 255 |
| 387 | 20250219 | 134000 | 1460112510 | 15800 | 15790 | 15800 | 15790 | 159 |
| 388 | 20250219 | 133900 | 1457601360 | 15800 | 15790 | 15800 | 15790 | 100 |
| 389 | 20250219 | 133800 | 1456022350 | 15800 | 15800 | 15800 | 15800 | 25 |
| 390 | 20250219 | 133700 | 1455627350 | 15800 | 15800 | 15800 | 15800 | 0 |
| 391 | 20250219 | 133600 | 1455627350 | 15800 | 15800 | 15800 | 15800 | 120 |
| 392 | 20250219 | 133500 | 1453731350 | 15800 | 15810 | 15810 | 15800 | 118 |
| 393 | 20250219 | 133400 | 1451866890 | 15810 | 15810 | 15810 | 15810 | 91 |
| 394 | 20250219 | 133300 | 1450428180 | 15810 | 15830 | 15830 | 15810 | 415 |
| 395 | 20250219 | 133200 | 1443864910 | 15800 | 15800 | 15800 | 15800 | 0 |
| 396 | 20250219 | 133100 | 1443864910 | 15800 | 15820 | 15820 | 15790 | 204 |
| 397 | 20250219 | 133000 | 1440640730 | 15820 | 15820 | 15820 | 15820 | 102 |
| 398 | 20250219 | 132900 | 1439027090 | 15820 | 15790 | 15820 | 15790 | 148 |
| 399 | 20250219 | 132800 | 1436688790 | 15810 | 15800 | 15810 | 15780 | 137 |
| 400 | 20250219 | 132700 | 1434525890 | 15800 | 15770 | 15800 | 15770 | 257 |
| 401 | 20250219 | 132600 | 1430468320 | 15760 | 15770 | 15780 | 15760 | 138 |
| 402 | 20250219 | 132500 | 1428291850 | 15770 | 15780 | 15780 | 15770 | 41 |
| 403 | 20250219 | 132400 | 1427645230 | 15770 | 15780 | 15780 | 15770 | 175 |
| 404 | 20250219 | 132300 | 1424885350 | 15780 | 15760 | 15780 | 15760 | 193 |
| 405 | 20250219 | 132200 | 1421843570 | 15760 | 15760 | 15760 | 15760 | 100 |
| 406 | 20250219 | 132100 | 1420267570 | 15760 | 15760 | 15760 | 15760 | 133 |
| 407 | 20250219 | 132000 | 1418171490 | 15760 | 15770 | 15780 | 15760 | 402 |
| 408 | 20250219 | 131900 | 1411833390 | 15780 | 15800 | 15800 | 15780 | 1100 |
| 409 | 20250219 | 131800 | 1394473390 | 15800 | 15790 | 15800 | 15780 | 296 |
| 410 | 20250219 | 131700 | 1389800530 | 15790 | 15790 | 15790 | 15790 | 131 |
| 411 | 20250219 | 131600 | 1387732040 | 15800 | 15810 | 15810 | 15800 | 938 |
| 412 | 20250219 | 131500 | 1372911230 | 15810 | 15810 | 15810 | 15810 | 10 |
| 413 | 20250219 | 131400 | 1372753130 | 15810 | 15820 | 15820 | 15810 | 557 |
| 414 | 20250219 | 131300 | 1363946950 | 15820 | 15820 | 15820 | 15820 | 209 |
| 415 | 20250219 | 131200 | 1360640570 | 15820 | 15820 | 15820 | 15820 | 101 |
| 416 | 20250219 | 131100 | 1359042750 | 15820 | 15820 | 15820 | 15820 | 111 |
| 417 | 20250219 | 131000 | 1357286730 | 15820 | 15820 | 15820 | 15820 | 115 |
| 418 | 20250219 | 130900 | 1355467430 | 15820 | 15820 | 15820 | 15820 | 0 |
| 419 | 20250219 | 130800 | 1355467430 | 15820 | 15820 | 15820 | 15820 | 107 |
| 420 | 20250219 | 130700 | 1353774690 | 15840 | 15820 | 15840 | 15810 | 445 |
| 421 | 20250219 | 130600 | 1346736150 | 15810 | 15820 | 15820 | 15810 | 116 |
| 422 | 20250219 | 130500 | 1344902090 | 15820 | 15820 | 15820 | 15820 | 101 |
| 423 | 20250219 | 130400 | 1343304270 | 15820 | 15820 | 15820 | 15820 | 6 |
| 424 | 20250219 | 130300 | 1343209350 | 15810 | 15820 | 15820 | 15810 | 135 |
| 425 | 20250219 | 130200 | 1341074750 | 15810 | 15810 | 15810 | 15810 | 93 |
| 426 | 20250219 | 130100 | 1339604420 | 15810 | 15810 | 15820 | 15810 | 302 |
| 427 | 20250219 | 130000 | 1334829600 | 15820 | 15830 | 15830 | 15820 | 95 |
| 428 | 20250219 | 125900 | 1333326120 | 15840 | 15840 | 15840 | 15840 | 75 |
| 429 | 20250219 | 125800 | 1332138120 | 15840 | 15840 | 15840 | 15840 | 29 |
| 430 | 20250219 | 125700 | 1331678760 | 15840 | 15810 | 15840 | 15810 | 499 |
| 431 | 20250219 | 125600 | 1323787210 | 15810 | 15810 | 15810 | 15810 | 108 |
| 432 | 20250219 | 125500 | 1322079730 | 15810 | 15820 | 15820 | 15810 | 108 |
| 433 | 20250219 | 125400 | 1320372190 | 15810 | 15810 | 15810 | 15810 | 102 |
| 434 | 20250219 | 125300 | 1318759570 | 15810 | 15810 | 15810 | 15810 | 0 |
| 435 | 20250219 | 125200 | 1318759570 | 15810 | 15810 | 15810 | 15810 | 261 |
| 436 | 20250219 | 125100 | 1314633160 | 15810 | 15810 | 15810 | 15810 | 102 |
| 437 | 20250219 | 125000 | 1313020540 | 15810 | 15820 | 15820 | 15810 | 103 |
| 438 | 20250219 | 124900 | 1311392100 | 15820 | 15820 | 15820 | 15810 | 202 |
| 439 | 20250219 | 124800 | 1308196960 | 15820 | 15830 | 15830 | 15820 | 271 |
| 440 | 20250219 | 124700 | 1303909630 | 15830 | 15830 | 15830 | 15830 | 0 |
| 441 | 20250219 | 124600 | 1303909630 | 15830 | 15830 | 15840 | 15820 | 700 |
| 442 | 20250219 | 124500 | 1292829690 | 15830 | 15830 | 15830 | 15830 | 101 |
| 443 | 20250219 | 124400 | 1291230860 | 15840 | 15840 | 15840 | 15840 | 29 |
| 444 | 20250219 | 124300 | 1290771500 | 15830 | 15830 | 15840 | 15830 | 217 |
| 445 | 20250219 | 124200 | 1287335880 | 15830 | 15830 | 15830 | 15830 | 94 |
| 446 | 20250219 | 124100 | 1285847860 | 15830 | 15830 | 15830 | 15830 | 48 |
| 447 | 20250219 | 124000 | 1285088020 | 15820 | 15830 | 15830 | 15820 | 153 |
| 448 | 20250219 | 123900 | 1282666130 | 15820 | 15830 | 15830 | 15820 | 448 |
| 449 | 20250219 | 123800 | 1275577810 | 15830 | 15850 | 15850 | 15830 | 143 |
| 450 | 20250219 | 123700 | 1273313590 | 15840 | 15840 | 15840 | 15840 | 160 |
| 451 | 20250219 | 123600 | 1270779190 | 15830 | 15830 | 15830 | 15830 | 1 |
| 452 | 20250219 | 123500 | 1270763360 | 15830 | 15830 | 15830 | 15830 | 93 |
| 453 | 20250219 | 123400 | 1269291170 | 15830 | 15830 | 15830 | 15830 | 175 |
| 454 | 20250219 | 123300 | 1266520920 | 15820 | 15820 | 15820 | 15820 | 146 |
| 455 | 20250219 | 123200 | 1264211200 | 15820 | 15820 | 15820 | 15820 | 102 |
| 456 | 20250219 | 123100 | 1262597560 | 15810 | 15810 | 15810 | 15810 | 0 |
| 457 | 20250219 | 123000 | 1262597560 | 15810 | 15820 | 15820 | 15810 | 147 |
| 458 | 20250219 | 122900 | 1260273030 | 15820 | 15820 | 15820 | 15820 | 66 |
| 459 | 20250219 | 122800 | 1259228910 | 15830 | 15830 | 15830 | 15830 | 60 |
| 460 | 20250219 | 122700 | 1258279110 | 15830 | 15830 | 15830 | 15830 | 109 |
| 461 | 20250219 | 122600 | 1256553640 | 15820 | 15820 | 15820 | 15820 | 94 |
| 462 | 20250219 | 122500 | 1255066560 | 15860 | 15820 | 15860 | 15820 | 301 |
| 463 | 20250219 | 122400 | 1250304700 | 15820 | 15850 | 15850 | 15820 | 156 |
| 464 | 20250219 | 122300 | 1247835310 | 15840 | 15820 | 15840 | 15820 | 599 |
| 465 | 20250219 | 122200 | 1238356110 | 15820 | 15820 | 15820 | 15820 | 168 |
| 466 | 20250219 | 122100 | 1235698350 | 15820 | 15820 | 15820 | 15820 | 95 |
| 467 | 20250219 | 122000 | 1234195450 | 15830 | 15820 | 15830 | 15820 | 125 |
| 468 | 20250219 | 121900 | 1232217660 | 15820 | 15820 | 15820 | 15820 | 68 |
| 469 | 20250219 | 121800 | 1231141900 | 15810 | 15810 | 15810 | 15810 | 338 |
| 470 | 20250219 | 121700 | 1225798120 | 15810 | 15830 | 15830 | 15810 | 90 |
| 471 | 20250219 | 121600 | 1224375200 | 15810 | 15840 | 15840 | 15810 | 1837 |
| 472 | 20250219 | 121500 | 1195309730 | 15840 | 15850 | 15850 | 15840 | 533 |
| 473 | 20250219 | 121400 | 1186863270 | 15860 | 15860 | 15860 | 15860 | 85 |
| 474 | 20250219 | 121300 | 1185515170 | 15860 | 15860 | 15860 | 15860 | 31 |
| 475 | 20250219 | 121200 | 1185023510 | 15870 | 15880 | 15880 | 15870 | 84 |
| 476 | 20250219 | 121100 | 1183689700 | 15890 | 15890 | 15890 | 15890 | 12 |
| 477 | 20250219 | 121000 | 1183499020 | 15900 | 15890 | 15900 | 15890 | 112 |
| 478 | 20250219 | 120900 | 1181719330 | 15900 | 15900 | 15900 | 15900 | 53 |
| 479 | 20250219 | 120800 | 1180876630 | 15890 | 15890 | 15890 | 15890 | 0 |
| 480 | 20250219 | 120700 | 1180876630 | 15890 | 15890 | 15890 | 15890 | 106 |
| 481 | 20250219 | 120600 | 1179192290 | 15900 | 15840 | 15900 | 15840 | 608 |
| 482 | 20250219 | 120500 | 1169538730 | 15840 | 15840 | 15840 | 15840 | 101 |
| 483 | 20250219 | 120400 | 1167938890 | 15830 | 15830 | 15830 | 15830 | 102 |
| 484 | 20250219 | 120300 | 1166324230 | 15830 | 15830 | 15830 | 15830 | 27 |
| 485 | 20250219 | 120200 | 1165896820 | 15830 | 15840 | 15840 | 15820 | 611 |
| 486 | 20250219 | 120100 | 1156223450 | 15830 | 15830 | 15830 | 15830 | 93 |
| 487 | 20250219 | 120000 | 1154751260 | 15830 | 15830 | 15830 | 15830 | 113 |
| 488 | 20250219 | 115900 | 1152962470 | 15830 | 15830 | 15830 | 15830 | 98 |
| 489 | 20250219 | 115800 | 1151411130 | 15880 | 15830 | 15880 | 15830 | 130 |
| 490 | 20250219 | 115700 | 1149352230 | 15820 | 15820 | 15820 | 15820 | 0 |
| 491 | 20250219 | 115600 | 1149352230 | 15820 | 15870 | 15890 | 15820 | 1291 |
| 492 | 20250219 | 115500 | 1128894140 | 15870 | 15880 | 15880 | 15830 | 674 |
| 493 | 20250219 | 115400 | 1118210620 | 15890 | 15890 | 15890 | 15890 | 17 |
| 494 | 20250219 | 115300 | 1117940490 | 15890 | 15870 | 15890 | 15870 | 110 |
| 495 | 20250219 | 115200 | 1116194770 | 15870 | 15910 | 15910 | 15870 | 56 |
| 496 | 20250219 | 115100 | 1115304050 | 15870 | 15920 | 15920 | 15870 | 1007 |
| 497 | 20250219 | 115000 | 1099296690 | 15910 | 15920 | 15920 | 15910 | 130 |
| 498 | 20250219 | 114900 | 1097228160 | 15920 | 15920 | 15920 | 15910 | 108 |
| 499 | 20250219 | 114800 | 1095509770 | 15920 | 15920 | 15920 | 15910 | 150 |
| 500 | 20250219 | 114700 | 1093122860 | 15910 | 15920 | 15920 | 15910 | 141 |
| 501 | 20250219 | 114600 | 1090879290 | 15920 | 15920 | 15920 | 15910 | 586 |
| 502 | 20250219 | 114500 | 1081550410 | 15920 | 15950 | 15950 | 15920 | 786 |
| 503 | 20250219 | 114400 | 1069034810 | 15970 | 15980 | 15980 | 15930 | 646 |
| 504 | 20250219 | 114300 | 1058730070 | 15980 | 15980 | 15980 | 15980 | 95 |
| 505 | 20250219 | 114200 | 1057211970 | 15980 | 15970 | 15980 | 15970 | 169 |
| 506 | 20250219 | 114100 | 1054512830 | 15970 | 15960 | 15970 | 15960 | 428 |
| 507 | 20250219 | 114000 | 1047681560 | 15960 | 15970 | 15970 | 15960 | 214 |
| 508 | 20250219 | 113900 | 1044264870 | 15980 | 16030 | 16030 | 15980 | 3417 |
| 509 | 20250219 | 113800 | 989580780 | 16030 | 16040 | 16040 | 16020 | 6020 |
| 510 | 20250219 | 113700 | 893140100 | 16030 | 16030 | 16030 | 16030 | 97 |
| 511 | 20250219 | 113600 | 891585190 | 16040 | 16040 | 16040 | 16030 | 100 |
| 512 | 20250219 | 113500 | 889981200 | 16040 | 16040 | 16040 | 16040 | 29 |
| 513 | 20250219 | 113400 | 889516040 | 16040 | 16030 | 16040 | 16030 | 171 |
| 514 | 20250219 | 113300 | 886773980 | 16020 | 16100 | 16100 | 16020 | 709 |
| 515 | 20250219 | 113200 | 875404450 | 16070 | 16150 | 16150 | 16070 | 136 |
| 516 | 20250219 | 113100 | 873216130 | 16060 | 16040 | 16060 | 16030 | 223 |
| 517 | 20250219 | 113000 | 869638870 | 16030 | 16040 | 16040 | 16030 | 6 |
| 518 | 20250219 | 112900 | 869542680 | 16040 | 16060 | 16060 | 16040 | 134 |
| 519 | 20250219 | 112800 | 867392340 | 16060 | 16060 | 16060 | 16060 | 179 |
| 520 | 20250219 | 112700 | 864517600 | 16160 | 16080 | 16160 | 16070 | 174 |
| 521 | 20250219 | 112600 | 861718940 | 16080 | 16090 | 16090 | 16070 | 289 |
| 522 | 20250219 | 112500 | 857069710 | 16170 | 16050 | 16170 | 16050 | 199 |
| 523 | 20250219 | 112400 | 853863520 | 16050 | 16050 | 16180 | 16020 | 712 |
| 524 | 20250219 | 112300 | 842432870 | 16050 | 16110 | 16110 | 16050 | 95 |
| 525 | 20250219 | 112200 | 840903800 | 16110 | 16120 | 16120 | 16040 | 902 |
| 526 | 20250219 | 112100 | 826421520 | 16100 | 16180 | 16180 | 16080 | 1221 |
| 527 | 20250219 | 112000 | 806765550 | 16130 | 16230 | 16230 | 16120 | 951 |
| 528 | 20250219 | 111900 | 791420300 | 16220 | 16150 | 16220 | 16100 | 637 |
| 529 | 20250219 | 111800 | 781128030 | 16150 | 16180 | 16200 | 16150 | 118 |
| 530 | 20250219 | 111700 | 779220840 | 16180 | 16180 | 16210 | 16130 | 165 |
| 531 | 20250219 | 111600 | 776557610 | 16150 | 16200 | 16220 | 16150 | 516 |
| 532 | 20250219 | 111500 | 768198270 | 16200 | 16160 | 16220 | 16130 | 2969 |
| 533 | 20250219 | 111400 | 720140830 | 16170 | 16150 | 16170 | 16150 | 104 |
| 534 | 20250219 | 111300 | 718461170 | 16160 | 16180 | 16180 | 16160 | 190 |
| 535 | 20250219 | 111200 | 715387110 | 16170 | 16160 | 16180 | 16160 | 458 |
| 536 | 20250219 | 111100 | 707981800 | 16160 | 16150 | 16160 | 16150 | 836 |
| 537 | 20250219 | 111000 | 694480390 | 16150 | 16140 | 16150 | 16140 | 103 |
| 538 | 20250219 | 110900 | 692817660 | 16140 | 16130 | 16140 | 16130 | 364 |
| 539 | 20250219 | 110800 | 686944340 | 16130 | 16110 | 16130 | 16110 | 648 |
| 540 | 20250219 | 110700 | 676502260 | 16110 | 16110 | 16110 | 16110 | 64 |
| 541 | 20250219 | 110600 | 675471220 | 16110 | 16110 | 16110 | 16110 | 114 |
| 542 | 20250219 | 110500 | 673634680 | 16110 | 16100 | 16110 | 16100 | 38 |
| 543 | 20250219 | 110400 | 673022750 | 16110 | 16110 | 16110 | 16110 | 10 |
| 544 | 20250219 | 110300 | 672861650 | 16100 | 16090 | 16100 | 16080 | 1001 |
| 545 | 20250219 | 110200 | 656754450 | 16090 | 16090 | 16090 | 16090 | 19 |
| 546 | 20250219 | 110100 | 656448740 | 16090 | 16090 | 16090 | 16070 | 190 |
| 547 | 20250219 | 110000 | 653392940 | 16100 | 16100 | 16110 | 16090 | 80 |
| 548 | 20250219 | 105900 | 652104590 | 16090 | 16100 | 16100 | 16090 | 26 |
| 549 | 20250219 | 105800 | 651686080 | 16100 | 16100 | 16100 | 16100 | 218 |
| 550 | 20250219 | 105700 | 648176280 | 16100 | 16100 | 16100 | 16100 | 12 |
| 551 | 20250219 | 105600 | 647983080 | 16110 | 16110 | 16110 | 16110 | 17 |
| 552 | 20250219 | 105500 | 647709210 | 16110 | 16100 | 16110 | 16100 | 9 |
| 553 | 20250219 | 105400 | 647564230 | 16100 | 16100 | 16100 | 16100 | 1 |
| 554 | 20250219 | 105300 | 647548130 | 16100 | 16100 | 16100 | 16100 | 110 |
| 555 | 20250219 | 105200 | 645777130 | 16100 | 16090 | 16100 | 16090 | 18 |
| 556 | 20250219 | 105100 | 645487480 | 16090 | 16090 | 16090 | 16090 | 1 |
| 557 | 20250219 | 105000 | 645471390 | 16090 | 16090 | 16090 | 16090 | 10 |
| 558 | 20250219 | 104900 | 645310490 | 16070 | 16080 | 16080 | 16070 | 102 |
| 559 | 20250219 | 104800 | 643671230 | 16080 | 16100 | 16100 | 16080 | 82 |
| 560 | 20250219 | 104700 | 642351990 | 16110 | 16120 | 16120 | 16110 | 12 |
| 561 | 20250219 | 104600 | 642158660 | 16120 | 16100 | 16120 | 16100 | 386 |
| 562 | 20250219 | 104500 | 635942260 | 16100 | 16060 | 16100 | 16060 | 48 |
| 563 | 20250219 | 104400 | 635169830 | 16070 | 16070 | 16070 | 16070 | 277 |
| 564 | 20250219 | 104300 | 630718440 | 16060 | 16070 | 16070 | 16060 | 26 |
| 565 | 20250219 | 104200 | 630300690 | 16070 | 16070 | 16070 | 16070 | 32 |
| 566 | 20250219 | 104100 | 629786450 | 16070 | 16080 | 16080 | 16070 | 72 |
| 567 | 20250219 | 104000 | 628628710 | 16090 | 16090 | 16090 | 16090 | 44 |
| 568 | 20250219 | 103900 | 627920750 | 16100 | 16100 | 16100 | 16090 | 70 |
| 569 | 20250219 | 103800 | 626794120 | 16090 | 16060 | 16100 | 16060 | 58 |
| 570 | 20250219 | 103700 | 625860920 | 16060 | 16060 | 16060 | 16060 | 21 |
| 571 | 20250219 | 103600 | 625523660 | 16060 | 16100 | 16100 | 16060 | 182 |
| 572 | 20250219 | 103500 | 622595790 | 16100 | 16120 | 16130 | 16100 | 270 |
| 573 | 20250219 | 103400 | 618243810 | 16130 | 16120 | 16130 | 16110 | 602 |
| 574 | 20250219 | 103300 | 608541540 | 16130 | 16110 | 16130 | 16110 | 79 |
| 575 | 20250219 | 103200 | 607267500 | 16110 | 16120 | 16130 | 16110 | 108 |
| 576 | 20250219 | 103100 | 605526330 | 16120 | 16130 | 16130 | 16120 | 1062 |
| 577 | 20250219 | 103000 | 588396470 | 16130 | 16110 | 16130 | 16100 | 522 |
| 578 | 20250219 | 102900 | 579985270 | 16110 | 16110 | 16120 | 16110 | 64 |
| 579 | 20250219 | 102800 | 578953860 | 16110 | 16120 | 16120 | 16090 | 168 |
| 580 | 20250219 | 102700 | 576246500 | 16090 | 16130 | 16130 | 16090 | 122 |
| 581 | 20250219 | 102600 | 574283440 | 16130 | 16070 | 16130 | 16070 | 1122 |
| 582 | 20250219 | 102500 | 556227380 | 16080 | 16090 | 16090 | 16080 | 112 |
| 583 | 20250219 | 102400 | 554425310 | 16100 | 16010 | 16100 | 16010 | 1875 |
| 584 | 20250219 | 102300 | 524318850 | 16020 | 16010 | 16020 | 16000 | 148 |
| 585 | 20250219 | 102200 | 521948820 | 16010 | 16000 | 16010 | 16000 | 77 |
| 586 | 20250219 | 102100 | 520716410 | 15990 | 15970 | 16000 | 15970 | 173 |
| 587 | 20250219 | 102000 | 517950190 | 15970 | 15970 | 15970 | 15970 | 149 |
| 588 | 20250219 | 101900 | 515570660 | 15970 | 15970 | 15970 | 15970 | 19 |
| 589 | 20250219 | 101800 | 515267230 | 15970 | 15970 | 15970 | 15960 | 46 |
| 590 | 20250219 | 101700 | 514532960 | 15960 | 15960 | 15960 | 15960 | 115 |
| 591 | 20250219 | 101600 | 512697560 | 15960 | 15960 | 15970 | 15960 | 12 |
| 592 | 20250219 | 101500 | 512505950 | 15970 | 15980 | 15980 | 15970 | 326 |
| 593 | 20250219 | 101400 | 507299530 | 15990 | 15970 | 15990 | 15970 | 21 |
| 594 | 20250219 | 101300 | 506963940 | 16000 | 16010 | 16020 | 15970 | 551 |
| 595 | 20250219 | 101200 | 498154270 | 16010 | 16020 | 16020 | 16010 | 339 |
| 596 | 20250219 | 101100 | 492724970 | 16020 | 16020 | 16020 | 16020 | 30 |
| 597 | 20250219 | 101000 | 492244370 | 16020 | 16010 | 16020 | 16010 | 227 |
| 598 | 20250219 | 100900 | 488610010 | 16020 | 16030 | 16030 | 16020 | 49 |
| 599 | 20250219 | 100800 | 487824890 | 16030 | 16030 | 16030 | 16030 | 40 |
| 600 | 20250219 | 100700 | 487183690 | 16030 | 16030 | 16040 | 16030 | 12 |
| 601 | 20250219 | 100600 | 486991250 | 16030 | 16040 | 16040 | 16030 | 320 |
| 602 | 20250219 | 100500 | 481858550 | 16040 | 16030 | 16040 | 16030 | 218 |
| 603 | 20250219 | 100400 | 478363820 | 16030 | 16020 | 16030 | 16020 | 580 |
| 604 | 20250219 | 100300 | 469072120 | 16010 | 16010 | 16020 | 16010 | 208 |
| 605 | 20250219 | 100200 | 465740110 | 16010 | 16020 | 16020 | 16000 | 359 |
| 606 | 20250219 | 100100 | 459991050 | 16000 | 16000 | 16000 | 16000 | 226 |
| 607 | 20250219 | 100000 | 456375050 | 16000 | 15970 | 16000 | 15970 | 2588 |
| 608 | 20250219 | 095900 | 415019030 | 15970 | 15970 | 15980 | 15960 | 126 |
| 609 | 20250219 | 095800 | 413007920 | 15970 | 15990 | 15990 | 15970 | 91 |
| 610 | 20250219 | 095700 | 411553920 | 15990 | 15970 | 15990 | 15970 | 6 |
| 611 | 20250219 | 095600 | 411458040 | 15950 | 15920 | 15950 | 15920 | 86 |
| 612 | 20250219 | 095500 | 410086750 | 15930 | 15950 | 15950 | 15920 | 227 |
| 613 | 20250219 | 095400 | 406470390 | 15950 | 15990 | 15990 | 15950 | 64 |
| 614 | 20250219 | 095300 | 405449000 | 15980 | 15980 | 15980 | 15980 | 269 |
| 615 | 20250219 | 095200 | 401150380 | 15990 | 16000 | 16000 | 15990 | 205 |
| 616 | 20250219 | 095100 | 397870660 | 16010 | 16010 | 16010 | 16010 | 427 |
| 617 | 20250219 | 095000 | 391034390 | 16010 | 16000 | 16010 | 16000 | 114 |
| 618 | 20250219 | 094900 | 389210350 | 16000 | 15990 | 16000 | 15980 | 295 |
| 619 | 20250219 | 094800 | 384494790 | 15990 | 16010 | 16010 | 15980 | 478 |
| 620 | 20250219 | 094700 | 376854280 | 16010 | 16000 | 16030 | 16000 | 1009 |
| 621 | 20250219 | 094600 | 360697880 | 16000 | 15990 | 16000 | 15970 | 259 |
| 622 | 20250219 | 094500 | 356559020 | 16010 | 16020 | 16030 | 15980 | 154 |
| 623 | 20250219 | 094400 | 354092980 | 16030 | 15920 | 16060 | 15920 | 4785 |
| 624 | 20250219 | 094300 | 277592910 | 15920 | 15890 | 15920 | 15890 | 2236 |
| 625 | 20250219 | 094200 | 242035670 | 15890 | 15880 | 15890 | 15880 | 163 |
| 626 | 20250219 | 094100 | 239446160 | 15890 | 15890 | 15890 | 15890 | 63 |
| 627 | 20250219 | 094000 | 238445090 | 15880 | 15860 | 15880 | 15860 | 232 |
| 628 | 20250219 | 093900 | 234761800 | 15850 | 15840 | 15870 | 15840 | 487 |
| 629 | 20250219 | 093800 | 227040700 | 15840 | 15840 | 15840 | 15840 | 168 |
| 630 | 20250219 | 093700 | 224379580 | 15840 | 15840 | 15840 | 15840 | 30 |
| 631 | 20250219 | 093600 | 223904380 | 15840 | 15860 | 15860 | 15840 | 56 |
| 632 | 20250219 | 093500 | 223016530 | 15850 | 15850 | 15850 | 15850 | 185 |
| 633 | 20250219 | 093400 | 220084280 | 15850 | 15850 | 15860 | 15850 | 253 |
| 634 | 20250219 | 093300 | 216073230 | 15850 | 15850 | 15850 | 15850 | 51 |
| 635 | 20250219 | 093200 | 215264880 | 15860 | 15860 | 15860 | 15860 | 159 |
| 636 | 20250219 | 093100 | 212743140 | 15860 | 15910 | 15910 | 15850 | 293 |
| 637 | 20250219 | 093000 | 208087160 | 15920 | 15920 | 15920 | 15920 | 362 |
| 638 | 20250219 | 092900 | 202324120 | 15930 | 15940 | 15940 | 15930 | 301 |
| 639 | 20250219 | 092800 | 197527630 | 15940 | 15940 | 15940 | 15930 | 557 |
| 640 | 20250219 | 092700 | 188654450 | 15930 | 15950 | 15970 | 15930 | 364 |
| 641 | 20250219 | 092600 | 182848320 | 15950 | 15930 | 16000 | 15930 | 1163 |
| 642 | 20250219 | 092500 | 164283010 | 15940 | 15940 | 15950 | 15910 | 1048 |
| 643 | 20250219 | 092400 | 147576480 | 15950 | 15860 | 15950 | 15860 | 2321 |
| 644 | 20250219 | 092300 | 110651670 | 15850 | 15780 | 15850 | 15780 | 1036 |
| 645 | 20250219 | 092200 | 94255220 | 15800 | 15800 | 15800 | 15800 | 52 |
| 646 | 20250219 | 092100 | 93433620 | 15820 | 15820 | 15830 | 15820 | 881 |
| 647 | 20250219 | 092000 | 79492910 | 15800 | 15790 | 15810 | 15790 | 520 |
| 648 | 20250219 | 091900 | 71274410 | 15790 | 15800 | 15800 | 15790 | 86 |
| 649 | 20250219 | 091800 | 69916010 | 15800 | 15790 | 15800 | 15780 | 333 |
| 650 | 20250219 | 091700 | 64657910 | 15790 | 15770 | 15810 | 15720 | 718 |
| 651 | 20250219 | 091600 | 53322950 | 15750 | 15740 | 15770 | 15740 | 463 |
| 652 | 20250219 | 091500 | 46028600 | 15750 | 15740 | 15750 | 15730 | 894 |
| 653 | 20250219 | 091400 | 31957470 | 15740 | 15760 | 15760 | 15740 | 128 |
| 654 | 20250219 | 091300 | 29942410 | 15780 | 15750 | 15780 | 15730 | 74 |
| 655 | 20250219 | 091200 | 28775590 | 15760 | 15770 | 15770 | 15760 | 64 |
| 656 | 20250219 | 091100 | 27766850 | 15770 | 15750 | 15770 | 15750 | 349 |
| 657 | 20250219 | 091000 | 22268460 | 15730 | 15700 | 15730 | 15660 | 908 |
| 658 | 20250219 | 090900 | 7998870 | 15700 | 15670 | 15710 | 15670 | 155 |
| 659 | 20250219 | 090800 | 5565040 | 15670 | 15710 | 15710 | 15670 | 135 |
| 660 | 20250219 | 090700 | 3444630 | 15650 | 15660 | 15660 | 15650 | 100 |
| 661 | 20250219 | 090600 | 1879610 | 15650 | 15650 | 15650 | 15650 | 0 |
| 662 | 20250219 | 090500 | 1879610 | 15650 | 15650 | 15650 | 15650 | 10 |
| 663 | 20250219 | 090400 | 1723110 | 15640 | 15640 | 15640 | 15640 | 5 |
| 664 | 20250219 | 090300 | 1644910 | 15630 | 15630 | 15630 | 15630 | 0 |
| 665 | 20250219 | 090200 | 1644910 | 15630 | 15640 | 15640 | 15630 | 24 |
| 666 | 20250219 | 090100 | 1269570 | 15640 | 15640 | 15650 | 15640 | 25 |
| 667 | 20250219 | 090000 | 878480 | 15650 | 15730 | 15730 | 15650 | 56 |