36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 202000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 2808 |
| 3 | 20250219 | 201900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20250219 | 201800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20250219 | 201700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20250219 | 201600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20250219 | 201500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20250219 | 201400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20250219 | 201300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20250219 | 201200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20250219 | 201100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20250219 | 201000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20250219 | 200900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20250219 | 200800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20250219 | 200700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20250219 | 200600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20250219 | 200500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20250219 | 200400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20250219 | 200300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20250219 | 200200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20250219 | 200100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20250219 | 200000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20250219 | 195900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20250219 | 195800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20250219 | 195700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20250219 | 195600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20250219 | 195500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20250219 | 195400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20250219 | 195300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20250219 | 195200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20250219 | 195100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20250219 | 195000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 2808 |
| 33 | 20250219 | 194900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20250219 | 194800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20250219 | 194700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20250219 | 194600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20250219 | 194500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20250219 | 194400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20250219 | 194300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20250219 | 194200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20250219 | 194100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20250219 | 194000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20250219 | 193900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20250219 | 193800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20250219 | 193700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20250219 | 193600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20250219 | 193500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20250219 | 193400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20250219 | 193300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20250219 | 193200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20250219 | 193100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20250219 | 193000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20250219 | 192900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20250219 | 192800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20250219 | 192700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20250219 | 192600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20250219 | 192500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20250219 | 192400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20250219 | 192300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20250219 | 192200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20250219 | 192100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20250219 | 192000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 2808 |
| 63 | 20250219 | 191900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20250219 | 191800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20250219 | 191700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20250219 | 191600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20250219 | 191500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20250219 | 191400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20250219 | 191300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20250219 | 191200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20250219 | 191100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20250219 | 191000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20250219 | 190900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20250219 | 190800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20250219 | 190700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20250219 | 190600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20250219 | 190500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20250219 | 190400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20250219 | 190300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20250219 | 190200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20250219 | 190100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20250219 | 190000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20250219 | 185900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20250219 | 185800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20250219 | 185700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20250219 | 185600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20250219 | 185500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20250219 | 185400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20250219 | 185300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20250219 | 185200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20250219 | 185100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20250219 | 185000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 2808 |
| 93 | 20250219 | 184900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20250219 | 184800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20250219 | 184700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20250219 | 184600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20250219 | 184500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20250219 | 184400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20250219 | 184300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20250219 | 184200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20250219 | 184100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20250219 | 184000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20250219 | 183900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20250219 | 183800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20250219 | 183700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20250219 | 183600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20250219 | 183500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20250219 | 183400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20250219 | 183300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20250219 | 183200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20250219 | 183100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20250219 | 183000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20250219 | 182900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20250219 | 182800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20250219 | 182700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20250219 | 182600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20250219 | 182500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20250219 | 182400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20250219 | 182300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20250219 | 182200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20250219 | 182100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20250219 | 182000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 2808 |
| 123 | 20250219 | 181900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20250219 | 181800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20250219 | 181700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20250219 | 181600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20250219 | 181500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20250219 | 181400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20250219 | 181300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20250219 | 181200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20250219 | 181100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20250219 | 181000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20250219 | 180900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20250219 | 180800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20250219 | 180700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20250219 | 180600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20250219 | 180500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20250219 | 180400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20250219 | 180300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20250219 | 180200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20250219 | 180100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20250219 | 180000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20250219 | 175900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20250219 | 175800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20250219 | 175700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20250219 | 175600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20250219 | 175500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20250219 | 175400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20250219 | 175300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20250219 | 175200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20250219 | 175100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20250219 | 175000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 2808 |
| 153 | 20250219 | 174900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20250219 | 174800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20250219 | 174700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20250219 | 174600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20250219 | 174500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20250219 | 174400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20250219 | 174300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20250219 | 174200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20250219 | 174100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20250219 | 174000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20250219 | 173900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20250219 | 173800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20250219 | 173700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20250219 | 173600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20250219 | 173500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20250219 | 173400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20250219 | 173300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20250219 | 173200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20250219 | 173100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20250219 | 173000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20250219 | 172900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20250219 | 172800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20250219 | 172700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20250219 | 172600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20250219 | 172500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20250219 | 172400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20250219 | 172300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20250219 | 172200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20250219 | 172100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20250219 | 172000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 2808 |
| 183 | 20250219 | 171900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20250219 | 171800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20250219 | 171700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20250219 | 171600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20250219 | 171500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20250219 | 171400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20250219 | 171300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20250219 | 171200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20250219 | 171100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20250219 | 171000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20250219 | 170900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20250219 | 170800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20250219 | 170700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20250219 | 170600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20250219 | 170500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20250219 | 170400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20250219 | 170300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20250219 | 170200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20250219 | 170100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20250219 | 170000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20250219 | 165900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20250219 | 165800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20250219 | 165700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20250219 | 165600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20250219 | 165500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20250219 | 165400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20250219 | 165300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20250219 | 165200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20250219 | 165100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20250219 | 165000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 2808 |
| 213 | 20250219 | 164900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20250219 | 164800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20250219 | 164700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20250219 | 164600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20250219 | 164500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20250219 | 164400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20250219 | 164300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20250219 | 164200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20250219 | 164100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20250219 | 164000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20250219 | 163900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20250219 | 163800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20250219 | 163700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20250219 | 163600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20250219 | 163500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20250219 | 163400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20250219 | 163300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20250219 | 163200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20250219 | 163100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20250219 | 163000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20250219 | 162900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20250219 | 162800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20250219 | 162700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20250219 | 162600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20250219 | 162500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20250219 | 162400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20250219 | 162300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20250219 | 162200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20250219 | 162100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20250219 | 162000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 2808 |
| 243 | 20250219 | 161900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20250219 | 161800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20250219 | 161700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20250219 | 161600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20250219 | 161500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20250219 | 161400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20250219 | 161300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20250219 | 161200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20250219 | 161100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20250219 | 161000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20250219 | 160900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20250219 | 160800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20250219 | 160700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20250219 | 160600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20250219 | 160500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20250219 | 160400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20250219 | 160300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20250219 | 160200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20250219 | 160100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20250219 | 160000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 263 | 20250219 | 155900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 264 | 20250219 | 155800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 265 | 20250219 | 155700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 266 | 20250219 | 155600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 267 | 20250219 | 155500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 268 | 20250219 | 155400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 269 | 20250219 | 155300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 270 | 20250219 | 155200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 271 | 20250219 | 155100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 272 | 20250219 | 155000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 2808 |
| 273 | 20250219 | 154900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 274 | 20250219 | 154800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 275 | 20250219 | 154700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20250219 | 154600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20250219 | 154500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 278 | 20250219 | 154400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 279 | 20250219 | 154300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 280 | 20250219 | 154200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 281 | 20250219 | 154100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 282 | 20250219 | 154000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 283 | 20250219 | 153900 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 284 | 20250219 | 153800 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 285 | 20250219 | 153700 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 286 | 20250219 | 153600 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 287 | 20250219 | 153500 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 288 | 20250219 | 153400 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 289 | 20250219 | 153300 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 290 | 20250219 | 153200 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 291 | 20250219 | 153100 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 292 | 20250219 | 153000 | 5586115500 | 23350 | 23350 | 23350 | 23350 | 2808 |
| 293 | 20250219 | 152900 | 5520548700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 294 | 20250219 | 152800 | 5520548700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 295 | 20250219 | 152700 | 5520548700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 296 | 20250219 | 152600 | 5520548700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 297 | 20250219 | 152500 | 5520548700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 298 | 20250219 | 152400 | 5520548700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 299 | 20250219 | 152300 | 5520548700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 300 | 20250219 | 152200 | 5520548700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 301 | 20250219 | 152100 | 5520548700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 302 | 20250219 | 152000 | 5520548700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 303 | 20250219 | 151900 | 5520548700 | 23350 | 23300 | 23350 | 23300 | 110 |
| 304 | 20250219 | 151800 | 5517981100 | 23300 | 23350 | 23350 | 23300 | 1264 |
| 305 | 20250219 | 151700 | 5488485450 | 23350 | 23350 | 23350 | 23300 | 188 |
| 306 | 20250219 | 151600 | 5484096200 | 23350 | 23350 | 23350 | 23350 | 91 |
| 307 | 20250219 | 151500 | 5481971350 | 23300 | 23300 | 23350 | 23300 | 811 |
| 308 | 20250219 | 151400 | 5463063400 | 23350 | 23300 | 23350 | 23300 | 1519 |
| 309 | 20250219 | 151300 | 5427634250 | 23350 | 23400 | 23400 | 23350 | 1774 |
| 310 | 20250219 | 151200 | 5386206550 | 23350 | 23400 | 23450 | 23350 | 2243 |
| 311 | 20250219 | 151100 | 5333721150 | 23400 | 23350 | 23400 | 23350 | 576 |
| 312 | 20250219 | 151000 | 5320247000 | 23350 | 23350 | 23400 | 23350 | 579 |
| 313 | 20250219 | 150900 | 5306723100 | 23350 | 23350 | 23350 | 23300 | 159 |
| 314 | 20250219 | 150800 | 5303010950 | 23350 | 23350 | 23350 | 23300 | 92 |
| 315 | 20250219 | 150700 | 5300863000 | 23350 | 23350 | 23350 | 23300 | 99 |
| 316 | 20250219 | 150600 | 5298553500 | 23300 | 23300 | 23300 | 23300 | 637 |
| 317 | 20250219 | 150500 | 5283711400 | 23300 | 23300 | 23300 | 23300 | 1705 |
| 318 | 20250219 | 150400 | 5243984900 | 23350 | 23350 | 23350 | 23300 | 173 |
| 319 | 20250219 | 150300 | 5239945400 | 23300 | 23350 | 23350 | 23300 | 146 |
| 320 | 20250219 | 150200 | 5236537550 | 23350 | 23350 | 23350 | 23350 | 318 |
| 321 | 20250219 | 150100 | 5229112250 | 23350 | 23350 | 23350 | 23350 | 692 |
| 322 | 20250219 | 150000 | 5212954050 | 23350 | 23350 | 23350 | 23350 | 174 |
| 323 | 20250219 | 145900 | 5208891150 | 23350 | 23350 | 23350 | 23300 | 272 |
| 324 | 20250219 | 145800 | 5202545650 | 23350 | 23350 | 23350 | 23300 | 140 |
| 325 | 20250219 | 145700 | 5199278000 | 23350 | 23350 | 23350 | 23300 | 706 |
| 326 | 20250219 | 145600 | 5182794250 | 23350 | 23300 | 23400 | 23300 | 376 |
| 327 | 20250219 | 145500 | 5174018500 | 23350 | 23350 | 23350 | 23300 | 154 |
| 328 | 20250219 | 145400 | 5170423900 | 23350 | 23350 | 23350 | 23300 | 486 |
| 329 | 20250219 | 145300 | 5159077150 | 23300 | 23350 | 23350 | 23300 | 617 |
| 330 | 20250219 | 145200 | 5144671500 | 23350 | 23300 | 23350 | 23300 | 210 |
| 331 | 20250219 | 145100 | 5139774200 | 23300 | 23350 | 23350 | 23300 | 815 |
| 332 | 20250219 | 145000 | 5120746600 | 23350 | 23350 | 23350 | 23300 | 865 |
| 333 | 20250219 | 144900 | 5100550150 | 23350 | 23300 | 23350 | 23300 | 1096 |
| 334 | 20250219 | 144800 | 5074965250 | 23300 | 23300 | 23350 | 23300 | 235 |
| 335 | 20250219 | 144700 | 5069483100 | 23300 | 23250 | 23300 | 23250 | 1358 |
| 336 | 20250219 | 144600 | 5037844000 | 23300 | 23300 | 23300 | 23250 | 35 |
| 337 | 20250219 | 144500 | 5037029900 | 23300 | 23300 | 23300 | 23250 | 136 |
| 338 | 20250219 | 144400 | 5033862400 | 23300 | 23300 | 23300 | 23250 | 436 |
| 339 | 20250219 | 144300 | 5023724750 | 23200 | 23200 | 23300 | 23200 | 1786 |
| 340 | 20250219 | 144200 | 4982217800 | 23250 | 23250 | 23250 | 23250 | 87 |
| 341 | 20250219 | 144100 | 4980195050 | 23250 | 23250 | 23250 | 23250 | 61 |
| 342 | 20250219 | 144000 | 4978776800 | 23250 | 23250 | 23250 | 23200 | 162 |
| 343 | 20250219 | 143900 | 4975017550 | 23250 | 23250 | 23250 | 23250 | 84 |
| 344 | 20250219 | 143800 | 4973064550 | 23250 | 23250 | 23250 | 23250 | 59 |
| 345 | 20250219 | 143700 | 4971692800 | 23250 | 23200 | 23250 | 23200 | 60 |
| 346 | 20250219 | 143600 | 4970299100 | 23250 | 23250 | 23250 | 23250 | 80 |
| 347 | 20250219 | 143500 | 4968439100 | 23250 | 23250 | 23250 | 23250 | 14 |
| 348 | 20250219 | 143400 | 4968113600 | 23250 | 23250 | 23250 | 23200 | 45 |
| 349 | 20250219 | 143300 | 4967067400 | 23250 | 23250 | 23250 | 23200 | 122 |
| 350 | 20250219 | 143200 | 4964233650 | 23250 | 23250 | 23250 | 23200 | 383 |
| 351 | 20250219 | 143100 | 4955343950 | 23250 | 23250 | 23250 | 23250 | 105 |
| 352 | 20250219 | 143000 | 4952902700 | 23250 | 23250 | 23250 | 23200 | 691 |
| 353 | 20250219 | 142900 | 4936839450 | 23250 | 23250 | 23300 | 23200 | 311 |
| 354 | 20250219 | 142800 | 4929617450 | 23300 | 23200 | 23300 | 23150 | 1068 |
| 355 | 20250219 | 142700 | 4904834600 | 23200 | 23250 | 23250 | 23200 | 127 |
| 356 | 20250219 | 142600 | 4901884350 | 23250 | 23250 | 23250 | 23250 | 72 |
| 357 | 20250219 | 142500 | 4900210350 | 23250 | 23250 | 23250 | 23200 | 268 |
| 358 | 20250219 | 142400 | 4893983100 | 23250 | 23250 | 23250 | 23250 | 49 |
| 359 | 20250219 | 142300 | 4892843850 | 23300 | 23250 | 23300 | 23250 | 570 |
| 360 | 20250219 | 142200 | 4879591100 | 23250 | 23250 | 23250 | 23200 | 224 |
| 361 | 20250219 | 142100 | 4874386000 | 23250 | 23250 | 23250 | 23200 | 103 |
| 362 | 20250219 | 142000 | 4871992600 | 23250 | 23250 | 23250 | 23200 | 328 |
| 363 | 20250219 | 141900 | 4864373550 | 23250 | 23200 | 23250 | 23200 | 129 |
| 364 | 20250219 | 141800 | 4861376250 | 23250 | 23200 | 23250 | 23200 | 134 |
| 365 | 20250219 | 141700 | 4858261950 | 23250 | 23250 | 23250 | 23200 | 77 |
| 366 | 20250219 | 141600 | 4856474150 | 23250 | 23250 | 23250 | 23200 | 120 |
| 367 | 20250219 | 141500 | 4853686150 | 23250 | 23250 | 23250 | 23200 | 163 |
| 368 | 20250219 | 141400 | 4849898950 | 23250 | 23300 | 23300 | 23250 | 825 |
| 369 | 20250219 | 141300 | 4830716200 | 23300 | 23250 | 23300 | 23250 | 90 |
| 370 | 20250219 | 141200 | 4828621650 | 23300 | 23300 | 23300 | 23300 | 135 |
| 371 | 20250219 | 141100 | 4825476150 | 23300 | 23300 | 23300 | 23250 | 672 |
| 372 | 20250219 | 141000 | 4809820550 | 23300 | 23300 | 23300 | 23250 | 259 |
| 373 | 20250219 | 140900 | 4803789600 | 23300 | 23250 | 23300 | 23200 | 419 |
| 374 | 20250219 | 140800 | 4794046550 | 23250 | 23250 | 23250 | 23200 | 120 |
| 375 | 20250219 | 140700 | 4791259000 | 23200 | 23250 | 23250 | 23200 | 204 |
| 376 | 20250219 | 140600 | 4786516850 | 23250 | 23250 | 23250 | 23200 | 529 |
| 377 | 20250219 | 140500 | 4774218900 | 23200 | 23250 | 23250 | 23200 | 266 |
| 378 | 20250219 | 140400 | 4768040100 | 23250 | 23250 | 23250 | 23250 | 120 |
| 379 | 20250219 | 140300 | 4765250100 | 23200 | 23200 | 23250 | 23200 | 284 |
| 380 | 20250219 | 140200 | 4758658500 | 23200 | 23250 | 23250 | 23200 | 92 |
| 381 | 20250219 | 140100 | 4756522700 | 23250 | 23250 | 23250 | 23200 | 186 |
| 382 | 20250219 | 140000 | 4752202650 | 23200 | 23250 | 23250 | 23200 | 110 |
| 383 | 20250219 | 135900 | 4749648350 | 23250 | 23200 | 23250 | 23200 | 41 |
| 384 | 20250219 | 135800 | 4748696400 | 23250 | 23250 | 23250 | 23150 | 433 |
| 385 | 20250219 | 135700 | 4738652700 | 23250 | 23150 | 23250 | 23150 | 142 |
| 386 | 20250219 | 135600 | 4735358150 | 23250 | 23250 | 23250 | 23150 | 1216 |
| 387 | 20250219 | 135500 | 4707148000 | 23250 | 23200 | 23250 | 23150 | 262 |
| 388 | 20250219 | 135400 | 4701071450 | 23200 | 23200 | 23200 | 23200 | 79 |
| 389 | 20250219 | 135300 | 4699238650 | 23200 | 23250 | 23250 | 23150 | 198 |
| 390 | 20250219 | 135200 | 4694645300 | 23250 | 23200 | 23250 | 23200 | 135 |
| 391 | 20250219 | 135100 | 4691508050 | 23200 | 23250 | 23250 | 23200 | 231 |
| 392 | 20250219 | 135000 | 4686143050 | 23250 | 23250 | 23250 | 23200 | 54 |
| 393 | 20250219 | 134900 | 4684888000 | 23250 | 23200 | 23250 | 23200 | 361 |
| 394 | 20250219 | 134800 | 4676512700 | 23200 | 23250 | 23250 | 23200 | 86 |
| 395 | 20250219 | 134700 | 4674516200 | 23250 | 23300 | 23300 | 23200 | 81 |
| 396 | 20250219 | 134600 | 4672633900 | 23300 | 23300 | 23300 | 23200 | 244 |
| 397 | 20250219 | 134500 | 4666960300 | 23300 | 23150 | 23300 | 23150 | 975 |
| 398 | 20250219 | 134400 | 4644309800 | 23100 | 23150 | 23200 | 23100 | 207 |
| 399 | 20250219 | 134300 | 4639517400 | 23200 | 23200 | 23200 | 23150 | 99 |
| 400 | 20250219 | 134200 | 4637221900 | 23200 | 23150 | 23200 | 23150 | 335 |
| 401 | 20250219 | 134100 | 4629465200 | 23100 | 23150 | 23150 | 23100 | 57 |
| 402 | 20250219 | 134000 | 4628148100 | 23150 | 23100 | 23150 | 23100 | 100 |
| 403 | 20250219 | 133900 | 4625834350 | 23150 | 23150 | 23150 | 23100 | 150 |
| 404 | 20250219 | 133800 | 4622364300 | 23100 | 23150 | 23150 | 23100 | 190 |
| 405 | 20250219 | 133700 | 4617969050 | 23150 | 23100 | 23150 | 23100 | 425 |
| 406 | 20250219 | 133600 | 4608132300 | 23100 | 23150 | 23150 | 23100 | 223 |
| 407 | 20250219 | 133500 | 4602976800 | 23150 | 23150 | 23150 | 23150 | 118 |
| 408 | 20250219 | 133400 | 4600245100 | 23150 | 23200 | 23200 | 23100 | 181 |
| 409 | 20250219 | 133300 | 4596057200 | 23150 | 23200 | 23200 | 23150 | 130 |
| 410 | 20250219 | 133200 | 4593045250 | 23150 | 23150 | 23200 | 23150 | 190 |
| 411 | 20250219 | 133100 | 4588645150 | 23200 | 23150 | 23200 | 23150 | 201 |
| 412 | 20250219 | 133000 | 4583987150 | 23200 | 23200 | 23200 | 23200 | 52 |
| 413 | 20250219 | 132900 | 4582780750 | 23150 | 23200 | 23200 | 23150 | 198 |
| 414 | 20250219 | 132800 | 4578194800 | 23200 | 23150 | 23200 | 23150 | 745 |
| 415 | 20250219 | 132700 | 4560944650 | 23150 | 23200 | 23200 | 23150 | 99 |
| 416 | 20250219 | 132600 | 4558651000 | 23200 | 23200 | 23200 | 23150 | 408 |
| 417 | 20250219 | 132500 | 4549202450 | 23200 | 23200 | 23200 | 23150 | 296 |
| 418 | 20250219 | 132400 | 4542347500 | 23150 | 23200 | 23200 | 23150 | 226 |
| 419 | 20250219 | 132300 | 4537109900 | 23200 | 23200 | 23200 | 23200 | 33 |
| 420 | 20250219 | 132200 | 4536344300 | 23200 | 23200 | 23200 | 23150 | 151 |
| 421 | 20250219 | 132100 | 4532846050 | 23150 | 23150 | 23200 | 23150 | 125 |
| 422 | 20250219 | 132000 | 4529949350 | 23200 | 23150 | 23200 | 23150 | 537 |
| 423 | 20250219 | 131900 | 4517515300 | 23150 | 23200 | 23200 | 23100 | 279 |
| 424 | 20250219 | 131800 | 4511060000 | 23200 | 23150 | 23200 | 23150 | 87 |
| 425 | 20250219 | 131700 | 4509043350 | 23150 | 23200 | 23200 | 23100 | 207 |
| 426 | 20250219 | 131600 | 4504250650 | 23200 | 23200 | 23200 | 23200 | 49 |
| 427 | 20250219 | 131500 | 4503113850 | 23150 | 23200 | 23200 | 23150 | 166 |
| 428 | 20250219 | 131400 | 4499267150 | 23150 | 23200 | 23200 | 23150 | 90 |
| 429 | 20250219 | 131300 | 4497181300 | 23200 | 23150 | 23200 | 23150 | 146 |
| 430 | 20250219 | 131200 | 4493798750 | 23100 | 23200 | 23200 | 23100 | 132 |
| 431 | 20250219 | 131100 | 4490746950 | 23150 | 23200 | 23200 | 23150 | 41 |
| 432 | 20250219 | 131000 | 4489796000 | 23150 | 23150 | 23200 | 23100 | 197 |
| 433 | 20250219 | 130900 | 4485237900 | 23100 | 23200 | 23200 | 23100 | 84 |
| 434 | 20250219 | 130800 | 4483292500 | 23200 | 23200 | 23200 | 23150 | 53 |
| 435 | 20250219 | 130700 | 4482064950 | 23100 | 23150 | 23200 | 23100 | 110 |
| 436 | 20250219 | 130600 | 4479520600 | 23150 | 23150 | 23150 | 23100 | 182 |
| 437 | 20250219 | 130500 | 4475313800 | 23150 | 23150 | 23150 | 23100 | 88 |
| 438 | 20250219 | 130400 | 4473277900 | 23150 | 23150 | 23150 | 23100 | 309 |
| 439 | 20250219 | 130300 | 4466137550 | 23150 | 23100 | 23150 | 23100 | 86 |
| 440 | 20250219 | 130200 | 4464149100 | 23150 | 23150 | 23150 | 23100 | 140 |
| 441 | 20250219 | 130100 | 4460911300 | 23150 | 23150 | 23150 | 23150 | 100 |
| 442 | 20250219 | 130000 | 4458596300 | 23150 | 23100 | 23150 | 23100 | 93 |
| 443 | 20250219 | 125900 | 4456446000 | 23150 | 23150 | 23200 | 23100 | 95 |
| 444 | 20250219 | 125800 | 4454246800 | 23150 | 23100 | 23150 | 23100 | 207 |
| 445 | 20250219 | 125700 | 4449463400 | 23200 | 23150 | 23200 | 23050 | 1075 |
| 446 | 20250219 | 125600 | 4424629150 | 23150 | 23150 | 23150 | 23100 | 70 |
| 447 | 20250219 | 125500 | 4423008950 | 23150 | 23150 | 23150 | 23100 | 103 |
| 448 | 20250219 | 125400 | 4420627450 | 23150 | 23100 | 23150 | 23100 | 73 |
| 449 | 20250219 | 125300 | 4418939200 | 23150 | 23150 | 23200 | 23100 | 77 |
| 450 | 20250219 | 125200 | 4417156400 | 23150 | 23150 | 23150 | 23100 | 80 |
| 451 | 20250219 | 125100 | 4415304650 | 23150 | 23100 | 23150 | 23100 | 99 |
| 452 | 20250219 | 125000 | 4413015300 | 23100 | 23100 | 23150 | 23100 | 399 |
| 453 | 20250219 | 124900 | 4403797750 | 23050 | 23150 | 23150 | 23050 | 394 |
| 454 | 20250219 | 124800 | 4394691500 | 23150 | 23100 | 23150 | 23100 | 598 |
| 455 | 20250219 | 124700 | 4380874050 | 23150 | 23100 | 23150 | 23100 | 52 |
| 456 | 20250219 | 124600 | 4379670900 | 23150 | 23050 | 23150 | 23050 | 190 |
| 457 | 20250219 | 124500 | 4375282500 | 23100 | 23100 | 23100 | 23050 | 158 |
| 458 | 20250219 | 124400 | 4371632950 | 23100 | 23050 | 23100 | 23050 | 554 |
| 459 | 20250219 | 124300 | 4358857800 | 23050 | 23100 | 23100 | 23050 | 262 |
| 460 | 20250219 | 124200 | 4352809250 | 23150 | 23100 | 23150 | 23050 | 3767 |
| 461 | 20250219 | 124100 | 4265841100 | 23100 | 23150 | 23150 | 23100 | 258 |
| 462 | 20250219 | 124000 | 4259877100 | 23150 | 23150 | 23150 | 23100 | 51 |
| 463 | 20250219 | 123900 | 4258696750 | 23150 | 23150 | 23200 | 23100 | 505 |
| 464 | 20250219 | 123800 | 4247006100 | 23200 | 23150 | 23200 | 23150 | 199 |
| 465 | 20250219 | 123700 | 4242397050 | 23150 | 23200 | 23200 | 23150 | 277 |
| 466 | 20250219 | 123600 | 4235981100 | 23150 | 23150 | 23200 | 23150 | 124 |
| 467 | 20250219 | 123500 | 4233109250 | 23150 | 23200 | 23200 | 23150 | 447 |
| 468 | 20250219 | 123400 | 4222758050 | 23200 | 23150 | 23200 | 23150 | 107 |
| 469 | 20250219 | 123300 | 4220278650 | 23200 | 23200 | 23200 | 23150 | 472 |
| 470 | 20250219 | 123200 | 4209331900 | 23250 | 23150 | 23250 | 23150 | 163 |
| 471 | 20250219 | 123100 | 4205548450 | 23150 | 23200 | 23200 | 23150 | 155 |
| 472 | 20250219 | 123000 | 4201956500 | 23250 | 23200 | 23250 | 23150 | 86 |
| 473 | 20250219 | 122900 | 4199960350 | 23150 | 23200 | 23250 | 23150 | 557 |
| 474 | 20250219 | 122800 | 4187038050 | 23250 | 23250 | 23300 | 23250 | 125 |
| 475 | 20250219 | 122700 | 4184130900 | 23200 | 23200 | 23250 | 23150 | 1176 |
| 476 | 20250219 | 122600 | 4156893950 | 23200 | 23200 | 23200 | 23150 | 312 |
| 477 | 20250219 | 122500 | 4149663600 | 23150 | 23150 | 23200 | 23150 | 86 |
| 478 | 20250219 | 122400 | 4147668800 | 23150 | 23150 | 23200 | 23150 | 262 |
| 479 | 20250219 | 122300 | 4141599800 | 23150 | 23200 | 23200 | 23150 | 88 |
| 480 | 20250219 | 122200 | 4139560500 | 23150 | 23150 | 23200 | 23150 | 1145 |
| 481 | 20250219 | 122100 | 4113052500 | 23150 | 23200 | 23200 | 23150 | 303 |
| 482 | 20250219 | 122000 | 4106030950 | 23200 | 23150 | 23200 | 23150 | 87 |
| 483 | 20250219 | 121900 | 4104016250 | 23200 | 23200 | 23200 | 23150 | 180 |
| 484 | 20250219 | 121800 | 4099843200 | 23200 | 23150 | 23200 | 23150 | 303 |
| 485 | 20250219 | 121700 | 4092824650 | 23150 | 23200 | 23200 | 23150 | 125 |
| 486 | 20250219 | 121600 | 4089927450 | 23200 | 23150 | 23200 | 23150 | 345 |
| 487 | 20250219 | 121500 | 4081927250 | 23150 | 23100 | 23200 | 23100 | 469 |
| 488 | 20250219 | 121400 | 4071068700 | 23100 | 23100 | 23150 | 23100 | 145 |
| 489 | 20250219 | 121300 | 4067716700 | 23100 | 23200 | 23200 | 23100 | 314 |
| 490 | 20250219 | 121200 | 4060446900 | 23150 | 23150 | 23250 | 23150 | 139 |
| 491 | 20250219 | 121100 | 4057223800 | 23250 | 23300 | 23300 | 23200 | 761 |
| 492 | 20250219 | 121000 | 4039534750 | 23300 | 23200 | 23300 | 23200 | 233 |
| 493 | 20250219 | 120900 | 4034112650 | 23200 | 23150 | 23250 | 23100 | 2040 |
| 494 | 20250219 | 120800 | 3986830000 | 23200 | 23150 | 23200 | 23150 | 136 |
| 495 | 20250219 | 120700 | 3983676550 | 23150 | 23150 | 23200 | 23150 | 169 |
| 496 | 20250219 | 120600 | 3979761100 | 23150 | 23150 | 23200 | 23150 | 50 |
| 497 | 20250219 | 120500 | 3978601500 | 23150 | 23250 | 23250 | 23150 | 1565 |
| 498 | 20250219 | 120400 | 3942285300 | 23300 | 23300 | 23300 | 23250 | 98 |
| 499 | 20250219 | 120300 | 3940002250 | 23300 | 23300 | 23350 | 23250 | 88 |
| 500 | 20250219 | 120200 | 3937952200 | 23300 | 23250 | 23300 | 23250 | 124 |
| 501 | 20250219 | 120100 | 3935065850 | 23300 | 23300 | 23300 | 23250 | 575 |
| 502 | 20250219 | 120000 | 3921669850 | 23250 | 23300 | 23300 | 23200 | 1090 |
| 503 | 20250219 | 115900 | 3896360350 | 23250 | 23250 | 23250 | 23250 | 212 |
| 504 | 20250219 | 115800 | 3891431350 | 23250 | 23150 | 23250 | 23150 | 282 |
| 505 | 20250219 | 115700 | 3884881400 | 23150 | 23200 | 23250 | 23150 | 232 |
| 506 | 20250219 | 115600 | 3879497300 | 23200 | 23150 | 23200 | 23150 | 64 |
| 507 | 20250219 | 115500 | 3878013550 | 23200 | 23250 | 23250 | 23150 | 203 |
| 508 | 20250219 | 115400 | 3873301700 | 23250 | 23150 | 23250 | 23150 | 63 |
| 509 | 20250219 | 115300 | 3871839000 | 23200 | 23250 | 23250 | 23150 | 366 |
| 510 | 20250219 | 115200 | 3863349900 | 23200 | 23250 | 23250 | 23200 | 133 |
| 511 | 20250219 | 115100 | 3860260800 | 23250 | 23250 | 23250 | 23200 | 114 |
| 512 | 20250219 | 115000 | 3857612600 | 23200 | 23200 | 23250 | 23200 | 115 |
| 513 | 20250219 | 114900 | 3854942200 | 23250 | 23250 | 23250 | 23200 | 151 |
| 514 | 20250219 | 114800 | 3851432950 | 23250 | 23250 | 23300 | 23200 | 1048 |
| 515 | 20250219 | 114700 | 3827053350 | 23300 | 23250 | 23350 | 23250 | 1376 |
| 516 | 20250219 | 114600 | 3794993050 | 23300 | 23250 | 23300 | 23200 | 82 |
| 517 | 20250219 | 114500 | 3793084000 | 23300 | 23350 | 23350 | 23250 | 2153 |
| 518 | 20250219 | 114400 | 3742918900 | 23350 | 23400 | 23400 | 23300 | 110 |
| 519 | 20250219 | 114300 | 3740350150 | 23350 | 23350 | 23350 | 23300 | 157 |
| 520 | 20250219 | 114200 | 3736684450 | 23350 | 23300 | 23350 | 23300 | 155 |
| 521 | 20250219 | 114100 | 3733066900 | 23350 | 23300 | 23350 | 23300 | 1065 |
| 522 | 20250219 | 114000 | 3708199750 | 23300 | 23250 | 23400 | 23200 | 2248 |
| 523 | 20250219 | 113900 | 3655761750 | 23250 | 23200 | 23250 | 23200 | 344 |
| 524 | 20250219 | 113800 | 3647770150 | 23150 | 23150 | 23200 | 23150 | 150 |
| 525 | 20250219 | 113700 | 3644294450 | 23200 | 23200 | 23200 | 23200 | 114 |
| 526 | 20250219 | 113600 | 3641649650 | 23200 | 23150 | 23200 | 23150 | 136 |
| 527 | 20250219 | 113500 | 3638497150 | 23200 | 23200 | 23200 | 23150 | 57 |
| 528 | 20250219 | 113400 | 3637175150 | 23100 | 23150 | 23200 | 23100 | 204 |
| 529 | 20250219 | 113300 | 3632451300 | 23200 | 23150 | 23200 | 23150 | 108 |
| 530 | 20250219 | 113200 | 3629948600 | 23250 | 23150 | 23250 | 23150 | 60 |
| 531 | 20250219 | 113100 | 3628555350 | 23200 | 23250 | 23250 | 23150 | 1358 |
| 532 | 20250219 | 113000 | 3597087200 | 23200 | 23300 | 23300 | 23200 | 106 |
| 533 | 20250219 | 112900 | 3594624300 | 23200 | 23250 | 23300 | 23200 | 616 |
| 534 | 20250219 | 112800 | 3580310800 | 23250 | 23250 | 23300 | 23250 | 413 |
| 535 | 20250219 | 112700 | 3570706100 | 23200 | 23200 | 23250 | 23200 | 126 |
| 536 | 20250219 | 112600 | 3567780400 | 23250 | 23200 | 23250 | 23200 | 317 |
| 537 | 20250219 | 112500 | 3560412600 | 23250 | 23150 | 23250 | 23150 | 261 |
| 538 | 20250219 | 112400 | 3554351700 | 23200 | 23150 | 23200 | 23150 | 172 |
| 539 | 20250219 | 112300 | 3550366450 | 23150 | 23150 | 23150 | 23100 | 334 |
| 540 | 20250219 | 112200 | 3542634450 | 23200 | 23150 | 23250 | 23100 | 888 |
| 541 | 20250219 | 112100 | 3522058700 | 23150 | 23150 | 23150 | 23100 | 171 |
| 542 | 20250219 | 112000 | 3518103700 | 23100 | 23100 | 23150 | 23100 | 106 |
| 543 | 20250219 | 111900 | 3515650550 | 23150 | 23150 | 23150 | 23100 | 592 |
| 544 | 20250219 | 111800 | 3501968050 | 23150 | 23050 | 23150 | 23050 | 131 |
| 545 | 20250219 | 111700 | 3498942400 | 23100 | 23050 | 23100 | 23050 | 722 |
| 546 | 20250219 | 111600 | 3482264750 | 23100 | 23050 | 23100 | 23000 | 222 |
| 547 | 20250219 | 111500 | 3477147400 | 23000 | 23050 | 23050 | 23000 | 130 |
| 548 | 20250219 | 111400 | 3474152650 | 23000 | 23000 | 23050 | 23000 | 486 |
| 549 | 20250219 | 111300 | 3462971950 | 23000 | 23000 | 23000 | 22950 | 156 |
| 550 | 20250219 | 111200 | 3459386200 | 23000 | 23000 | 23000 | 22950 | 58 |
| 551 | 20250219 | 111100 | 3458052850 | 22950 | 22950 | 23000 | 22950 | 115 |
| 552 | 20250219 | 111000 | 3455411950 | 23000 | 22900 | 23000 | 22900 | 259 |
| 553 | 20250219 | 110900 | 3449471950 | 22850 | 22900 | 22950 | 22850 | 1850 |
| 554 | 20250219 | 110800 | 3407105650 | 22850 | 22850 | 22900 | 22850 | 489 |
| 555 | 20250219 | 110700 | 3395924350 | 22900 | 22850 | 22900 | 22850 | 207 |
| 556 | 20250219 | 110600 | 3391191900 | 22900 | 22950 | 22950 | 22850 | 629 |
| 557 | 20250219 | 110500 | 3376784950 | 22950 | 22950 | 22950 | 22850 | 1480 |
| 558 | 20250219 | 110400 | 3342941650 | 22900 | 22850 | 23000 | 22850 | 563 |
| 559 | 20250219 | 110300 | 3330051050 | 22900 | 22900 | 22900 | 22850 | 80 |
| 560 | 20250219 | 110200 | 3328219300 | 22900 | 22850 | 22900 | 22850 | 196 |
| 561 | 20250219 | 110100 | 3323739750 | 22900 | 22850 | 22900 | 22850 | 223 |
| 562 | 20250219 | 110000 | 3318642550 | 22850 | 22850 | 22850 | 22800 | 168 |
| 563 | 20250219 | 105900 | 3314810400 | 22800 | 22850 | 22850 | 22800 | 453 |
| 564 | 20250219 | 105800 | 3304479250 | 22850 | 22900 | 22900 | 22800 | 1538 |
| 565 | 20250219 | 105700 | 3269376050 | 22900 | 22900 | 22900 | 22850 | 416 |
| 566 | 20250219 | 105600 | 3259866850 | 22900 | 23000 | 23000 | 22900 | 1008 |
| 567 | 20250219 | 105500 | 3236771000 | 23000 | 23000 | 23000 | 22950 | 94 |
| 568 | 20250219 | 105400 | 3234609100 | 23000 | 23000 | 23050 | 22950 | 215 |
| 569 | 20250219 | 105300 | 3229663900 | 22950 | 22950 | 23050 | 22950 | 751 |
| 570 | 20250219 | 105200 | 3212417050 | 22900 | 22950 | 22950 | 22900 | 266 |
| 571 | 20250219 | 105100 | 3206318750 | 22900 | 22950 | 22950 | 22900 | 31 |
| 572 | 20250219 | 105000 | 3205608800 | 22950 | 22900 | 22950 | 22850 | 845 |
| 573 | 20250219 | 104900 | 3186252050 | 22900 | 22850 | 22900 | 22850 | 141 |
| 574 | 20250219 | 104800 | 3183024850 | 22850 | 22850 | 22900 | 22800 | 1336 |
| 575 | 20250219 | 104700 | 3152496600 | 22850 | 22800 | 22900 | 22800 | 217 |
| 576 | 20250219 | 104600 | 3147547350 | 22800 | 22800 | 22850 | 22750 | 1644 |
| 577 | 20250219 | 104500 | 3110074850 | 22750 | 22850 | 22900 | 22750 | 1327 |
| 578 | 20250219 | 104400 | 3079776800 | 22850 | 22650 | 22850 | 22650 | 10557 |
| 579 | 20250219 | 104300 | 2840023700 | 22650 | 22850 | 22900 | 22650 | 2969 |
| 580 | 20250219 | 104200 | 2772652300 | 22850 | 22800 | 22900 | 22750 | 2428 |
| 581 | 20250219 | 104100 | 2717345950 | 22800 | 22900 | 22950 | 22800 | 4143 |
| 582 | 20250219 | 104000 | 2622792650 | 22850 | 22950 | 23000 | 22800 | 2231 |
| 583 | 20250219 | 103900 | 2571801750 | 23000 | 22950 | 23000 | 22900 | 2292 |
| 584 | 20250219 | 103800 | 2519288500 | 22950 | 23050 | 23100 | 22950 | 2428 |
| 585 | 20250219 | 103700 | 2463425100 | 23100 | 23050 | 23100 | 23050 | 248 |
| 586 | 20250219 | 103600 | 2457707350 | 23100 | 23150 | 23150 | 23100 | 1365 |
| 587 | 20250219 | 103500 | 2426168100 | 23150 | 23200 | 23200 | 23150 | 256 |
| 588 | 20250219 | 103400 | 2420231350 | 23200 | 23200 | 23200 | 23150 | 70 |
| 589 | 20250219 | 103300 | 2418609600 | 23200 | 23250 | 23300 | 23150 | 280 |
| 590 | 20250219 | 103200 | 2412112600 | 23250 | 23200 | 23250 | 23200 | 256 |
| 591 | 20250219 | 103100 | 2406164800 | 23150 | 23200 | 23200 | 23150 | 157 |
| 592 | 20250219 | 103000 | 2402522600 | 23250 | 23200 | 23250 | 23200 | 155 |
| 593 | 20250219 | 102900 | 2398925150 | 23200 | 23150 | 23200 | 23150 | 30 |
| 594 | 20250219 | 102800 | 2398229200 | 23200 | 23100 | 23200 | 23100 | 22 |
| 595 | 20250219 | 102700 | 2397719000 | 23200 | 23100 | 23200 | 23100 | 33 |
| 596 | 20250219 | 102600 | 2396954350 | 23100 | 23100 | 23150 | 23100 | 359 |
| 597 | 20250219 | 102500 | 2388647350 | 23150 | 23150 | 23150 | 23050 | 873 |
| 598 | 20250219 | 102400 | 2368513600 | 23150 | 23200 | 23250 | 23150 | 35 |
| 599 | 20250219 | 102300 | 2367702400 | 23100 | 23150 | 23200 | 23100 | 2447 |
| 600 | 20250219 | 102200 | 2311162850 | 23150 | 23250 | 23250 | 23150 | 1074 |
| 601 | 20250219 | 102100 | 2286254300 | 23250 | 23300 | 23300 | 23250 | 29 |
| 602 | 20250219 | 102000 | 2285579800 | 23250 | 23250 | 23250 | 23250 | 80 |
| 603 | 20250219 | 101900 | 2283719800 | 23250 | 23250 | 23250 | 23200 | 728 |
| 604 | 20250219 | 101800 | 2266798300 | 23250 | 23250 | 23250 | 23250 | 27 |
| 605 | 20250219 | 101700 | 2266170550 | 23350 | 23300 | 23350 | 23300 | 38 |
| 606 | 20250219 | 101600 | 2265284850 | 23250 | 23300 | 23350 | 23250 | 703 |
| 607 | 20250219 | 101500 | 2248937450 | 23350 | 23350 | 23350 | 23300 | 18 |
| 608 | 20250219 | 101400 | 2248517700 | 23300 | 23350 | 23350 | 23250 | 240 |
| 609 | 20250219 | 101300 | 2242925700 | 23350 | 23350 | 23350 | 23350 | 13 |
| 610 | 20250219 | 101200 | 2242622150 | 23350 | 23350 | 23400 | 23350 | 84 |
| 611 | 20250219 | 101100 | 2240659300 | 23350 | 23350 | 23350 | 23300 | 103 |
| 612 | 20250219 | 101000 | 2238255250 | 23400 | 23350 | 23400 | 23350 | 61 |
| 613 | 20250219 | 100900 | 2236828150 | 23300 | 23400 | 23400 | 23300 | 47 |
| 614 | 20250219 | 100800 | 2235731850 | 23350 | 23350 | 23350 | 23300 | 120 |
| 615 | 20250219 | 100700 | 2232932300 | 23350 | 23350 | 23350 | 23350 | 601 |
| 616 | 20250219 | 100600 | 2218898950 | 23400 | 23400 | 23400 | 23400 | 68 |
| 617 | 20250219 | 100500 | 2217307750 | 23400 | 23400 | 23400 | 23400 | 66 |
| 618 | 20250219 | 100400 | 2215763350 | 23400 | 23400 | 23400 | 23350 | 525 |
| 619 | 20250219 | 100300 | 2203483400 | 23400 | 23450 | 23450 | 23400 | 38 |
| 620 | 20250219 | 100200 | 2202593600 | 23450 | 23400 | 23450 | 23400 | 25 |
| 621 | 20250219 | 100100 | 2202007600 | 23400 | 23450 | 23450 | 23400 | 225 |
| 622 | 20250219 | 100000 | 2196739950 | 23450 | 23400 | 23450 | 23400 | 11 |
| 623 | 20250219 | 095900 | 2196482200 | 23450 | 23400 | 23450 | 23400 | 75 |
| 624 | 20250219 | 095800 | 2194725900 | 23400 | 23400 | 23400 | 23400 | 135 |
| 625 | 20250219 | 095700 | 2191566900 | 23400 | 23400 | 23400 | 23400 | 70 |
| 626 | 20250219 | 095600 | 2189928900 | 23400 | 23450 | 23450 | 23400 | 725 |
| 627 | 20250219 | 095500 | 2172962400 | 23450 | 23450 | 23450 | 23400 | 83 |
| 628 | 20250219 | 095400 | 2171017350 | 23450 | 23450 | 23450 | 23450 | 54 |
| 629 | 20250219 | 095300 | 2169751050 | 23450 | 23450 | 23450 | 23450 | 284 |
| 630 | 20250219 | 095200 | 2163091250 | 23500 | 23450 | 23500 | 23450 | 169 |
| 631 | 20250219 | 095100 | 2159125400 | 23450 | 23500 | 23500 | 23450 | 153 |
| 632 | 20250219 | 095000 | 2155535900 | 23500 | 23400 | 23500 | 23400 | 2415 |
| 633 | 20250219 | 094900 | 2098872900 | 23450 | 23350 | 23450 | 23350 | 2071 |
| 634 | 20250219 | 094800 | 2050402150 | 23350 | 23400 | 23400 | 23350 | 71 |
| 635 | 20250219 | 094700 | 2048743500 | 23400 | 23350 | 23400 | 23350 | 173 |
| 636 | 20250219 | 094600 | 2044703050 | 23400 | 23350 | 23400 | 23350 | 41 |
| 637 | 20250219 | 094500 | 2043743800 | 23400 | 23350 | 23400 | 23350 | 1508 |
| 638 | 20250219 | 094400 | 2008526700 | 23300 | 23300 | 23300 | 23250 | 133 |
| 639 | 20250219 | 094300 | 2005429050 | 23300 | 23250 | 23300 | 23250 | 181 |
| 640 | 20250219 | 094200 | 2001213850 | 23250 | 23250 | 23300 | 23250 | 62 |
| 641 | 20250219 | 094100 | 1999771750 | 23200 | 23250 | 23250 | 23200 | 418 |
| 642 | 20250219 | 094000 | 1990053950 | 23250 | 23200 | 23250 | 23200 | 300 |
| 643 | 20250219 | 093900 | 1983093900 | 23200 | 23150 | 23200 | 23150 | 83 |
| 644 | 20250219 | 093800 | 1981169100 | 23150 | 23250 | 23250 | 23150 | 973 |
| 645 | 20250219 | 093700 | 1958577150 | 23250 | 23300 | 23350 | 23250 | 178 |
| 646 | 20250219 | 093600 | 1954435200 | 23300 | 23300 | 23350 | 23250 | 576 |
| 647 | 20250219 | 093500 | 1941002050 | 23350 | 23350 | 23400 | 23350 | 755 |
| 648 | 20250219 | 093400 | 1923371650 | 23350 | 23300 | 23350 | 23300 | 357 |
| 649 | 20250219 | 093300 | 1915052150 | 23350 | 23300 | 23350 | 23300 | 352 |
| 650 | 20250219 | 093200 | 1906849300 | 23350 | 23350 | 23350 | 23250 | 73 |
| 651 | 20250219 | 093100 | 1905149750 | 23200 | 23300 | 23350 | 23200 | 264 |
| 652 | 20250219 | 093000 | 1899009950 | 23300 | 23300 | 23300 | 23250 | 229 |
| 653 | 20250219 | 092900 | 1893680150 | 23300 | 23250 | 23300 | 23200 | 488 |
| 654 | 20250219 | 092800 | 1882332900 | 23250 | 23250 | 23250 | 23250 | 62 |
| 655 | 20250219 | 092700 | 1880891400 | 23250 | 23300 | 23350 | 23250 | 599 |
| 656 | 20250219 | 092600 | 1866949050 | 23350 | 23300 | 23350 | 23300 | 139 |
| 657 | 20250219 | 092500 | 1863707500 | 23350 | 23300 | 23400 | 23300 | 432 |
| 658 | 20250219 | 092400 | 1853621500 | 23300 | 23300 | 23300 | 23200 | 875 |
| 659 | 20250219 | 092300 | 1833299100 | 23350 | 23350 | 23400 | 23350 | 23 |
| 660 | 20250219 | 092200 | 1832761450 | 23350 | 23450 | 23500 | 23350 | 2672 |
| 661 | 20250219 | 092100 | 1770179800 | 23450 | 23400 | 23450 | 23350 | 596 |
| 662 | 20250219 | 092000 | 1756232400 | 23350 | 23350 | 23350 | 23350 | 114 |
| 663 | 20250219 | 091900 | 1753570500 | 23350 | 23350 | 23350 | 23300 | 485 |
| 664 | 20250219 | 091800 | 1742256000 | 23350 | 23200 | 23450 | 23200 | 1511 |
| 665 | 20250219 | 091700 | 1706979700 | 23200 | 23350 | 23400 | 22800 | 16120 |
| 666 | 20250219 | 091600 | 1337431300 | 23300 | 23350 | 23350 | 23300 | 901 |
| 667 | 20250219 | 091500 | 1316422700 | 23350 | 23200 | 23350 | 23200 | 2002 |
| 668 | 20250219 | 091400 | 1269810750 | 23200 | 23000 | 23200 | 23000 | 2737 |
| 669 | 20250219 | 091300 | 1206487600 | 23050 | 23000 | 23100 | 22850 | 3918 |
| 670 | 20250219 | 091200 | 1116336500 | 22900 | 23150 | 23250 | 22500 | 20856 |
| 671 | 20250219 | 091100 | 642412100 | 23200 | 23150 | 23300 | 23150 | 1006 |
| 672 | 20250219 | 091000 | 619118050 | 23100 | 23100 | 23100 | 23050 | 112 |
| 673 | 20250219 | 090900 | 616532400 | 23050 | 23100 | 23150 | 23050 | 591 |
| 674 | 20250219 | 090800 | 602892900 | 23100 | 23000 | 23100 | 22900 | 1255 |
| 675 | 20250219 | 090700 | 574033950 | 23000 | 23250 | 23250 | 23000 | 13292 |
| 676 | 20250219 | 090600 | 267312750 | 23250 | 23400 | 23400 | 23200 | 1573 |
| 677 | 20250219 | 090500 | 230678850 | 23400 | 23300 | 23400 | 23300 | 825 |
| 678 | 20250219 | 090400 | 211398150 | 23300 | 23300 | 23300 | 23250 | 30 |
| 679 | 20250219 | 090300 | 210699200 | 23250 | 23150 | 23300 | 23100 | 862 |
| 680 | 20250219 | 090200 | 190693200 | 23100 | 23200 | 23400 | 23100 | 2986 |
| 681 | 20250219 | 090100 | 121576100 | 23250 | 23400 | 23400 | 23250 | 1711 |
| 682 | 20250219 | 090000 | 81726050 | 23350 | 23550 | 23550 | 23350 | 3059 |