35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 204900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 4024 |
| 3 | 20250219 | 204800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 4 | 20250219 | 204700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 5 | 20250219 | 204600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 6 | 20250219 | 204500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 7 | 20250219 | 204400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 8 | 20250219 | 204300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 9 | 20250219 | 204200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 10 | 20250219 | 204100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 11 | 20250219 | 204000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 12 | 20250219 | 203900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 13 | 20250219 | 203800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 14 | 20250219 | 203700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 15 | 20250219 | 203600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 16 | 20250219 | 203500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 17 | 20250219 | 203400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 18 | 20250219 | 203300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 19 | 20250219 | 203200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 20 | 20250219 | 203100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 21 | 20250219 | 203000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 22 | 20250219 | 202900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 23 | 20250219 | 202800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 24 | 20250219 | 202700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 25 | 20250219 | 202600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 26 | 20250219 | 202500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 27 | 20250219 | 202400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 28 | 20250219 | 202300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 29 | 20250219 | 202200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 30 | 20250219 | 202100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 31 | 20250219 | 202000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 32 | 20250219 | 201900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 4024 |
| 33 | 20250219 | 201800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 34 | 20250219 | 201700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 35 | 20250219 | 201600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 36 | 20250219 | 201500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 37 | 20250219 | 201400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 38 | 20250219 | 201300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 39 | 20250219 | 201200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 40 | 20250219 | 201100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 41 | 20250219 | 201000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 42 | 20250219 | 200900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 43 | 20250219 | 200800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 44 | 20250219 | 200700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 45 | 20250219 | 200600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 46 | 20250219 | 200500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 47 | 20250219 | 200400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 48 | 20250219 | 200300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 49 | 20250219 | 200200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 50 | 20250219 | 200100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 51 | 20250219 | 200000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 52 | 20250219 | 195900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 53 | 20250219 | 195800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 54 | 20250219 | 195700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 55 | 20250219 | 195600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 56 | 20250219 | 195500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 57 | 20250219 | 195400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 58 | 20250219 | 195300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 59 | 20250219 | 195200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 60 | 20250219 | 195100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 61 | 20250219 | 195000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 62 | 20250219 | 194900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 4024 |
| 63 | 20250219 | 194800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 64 | 20250219 | 194700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 65 | 20250219 | 194600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 66 | 20250219 | 194500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 67 | 20250219 | 194400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 68 | 20250219 | 194300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 69 | 20250219 | 194200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 70 | 20250219 | 194100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 71 | 20250219 | 194000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 72 | 20250219 | 193900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 73 | 20250219 | 193800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 74 | 20250219 | 193700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 75 | 20250219 | 193600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 76 | 20250219 | 193500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 77 | 20250219 | 193400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 78 | 20250219 | 193300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 79 | 20250219 | 193200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 80 | 20250219 | 193100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 81 | 20250219 | 193000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 82 | 20250219 | 192900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 83 | 20250219 | 192800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 84 | 20250219 | 192700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 85 | 20250219 | 192600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 86 | 20250219 | 192500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 87 | 20250219 | 192400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 88 | 20250219 | 192300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 89 | 20250219 | 192200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 90 | 20250219 | 192100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 91 | 20250219 | 192000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 92 | 20250219 | 191900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 4024 |
| 93 | 20250219 | 191800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 94 | 20250219 | 191700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 95 | 20250219 | 191600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 96 | 20250219 | 191500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 97 | 20250219 | 191400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 98 | 20250219 | 191300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 99 | 20250219 | 191200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 100 | 20250219 | 191100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 101 | 20250219 | 191000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 102 | 20250219 | 190900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 103 | 20250219 | 190800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 104 | 20250219 | 190700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 105 | 20250219 | 190600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 106 | 20250219 | 190500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 107 | 20250219 | 190400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 108 | 20250219 | 190300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 109 | 20250219 | 190200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 110 | 20250219 | 190100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 111 | 20250219 | 190000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 112 | 20250219 | 185900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 113 | 20250219 | 185800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 114 | 20250219 | 185700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 115 | 20250219 | 185600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 116 | 20250219 | 185500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 117 | 20250219 | 185400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 118 | 20250219 | 185300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 119 | 20250219 | 185200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 120 | 20250219 | 185100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 121 | 20250219 | 185000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 122 | 20250219 | 184900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 4024 |
| 123 | 20250219 | 184800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 124 | 20250219 | 184700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 125 | 20250219 | 184600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 126 | 20250219 | 184500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 127 | 20250219 | 184400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 128 | 20250219 | 184300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 129 | 20250219 | 184200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 130 | 20250219 | 184100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 131 | 20250219 | 184000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 132 | 20250219 | 183900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 133 | 20250219 | 183800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 134 | 20250219 | 183700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 135 | 20250219 | 183600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 136 | 20250219 | 183500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 137 | 20250219 | 183400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 138 | 20250219 | 183300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 139 | 20250219 | 183200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 140 | 20250219 | 183100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 141 | 20250219 | 183000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 142 | 20250219 | 182900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 143 | 20250219 | 182800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 144 | 20250219 | 182700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 145 | 20250219 | 182600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 146 | 20250219 | 182500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 147 | 20250219 | 182400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 148 | 20250219 | 182300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 149 | 20250219 | 182200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 150 | 20250219 | 182100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 151 | 20250219 | 182000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 152 | 20250219 | 181900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 4024 |
| 153 | 20250219 | 181800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 154 | 20250219 | 181700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 155 | 20250219 | 181600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 156 | 20250219 | 181500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 157 | 20250219 | 181400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 158 | 20250219 | 181300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 159 | 20250219 | 181200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 160 | 20250219 | 181100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 161 | 20250219 | 181000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 162 | 20250219 | 180900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 163 | 20250219 | 180800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 164 | 20250219 | 180700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 165 | 20250219 | 180600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 166 | 20250219 | 180500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 167 | 20250219 | 180400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 168 | 20250219 | 180300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 169 | 20250219 | 180200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 170 | 20250219 | 180100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 171 | 20250219 | 180000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 172 | 20250219 | 175900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 173 | 20250219 | 175800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 174 | 20250219 | 175700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 175 | 20250219 | 175600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 176 | 20250219 | 175500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 177 | 20250219 | 175400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 178 | 20250219 | 175300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 179 | 20250219 | 175200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 180 | 20250219 | 175100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 181 | 20250219 | 175000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 182 | 20250219 | 174900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 4024 |
| 183 | 20250219 | 174800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 184 | 20250219 | 174700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 185 | 20250219 | 174600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 186 | 20250219 | 174500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 187 | 20250219 | 174400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 188 | 20250219 | 174300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 189 | 20250219 | 174200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 190 | 20250219 | 174100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 191 | 20250219 | 174000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 192 | 20250219 | 173900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 193 | 20250219 | 173800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 194 | 20250219 | 173700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 195 | 20250219 | 173600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 196 | 20250219 | 173500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 197 | 20250219 | 173400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 198 | 20250219 | 173300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 199 | 20250219 | 173200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 200 | 20250219 | 173100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 201 | 20250219 | 173000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 202 | 20250219 | 172900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 203 | 20250219 | 172800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 204 | 20250219 | 172700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 205 | 20250219 | 172600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 206 | 20250219 | 172500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 207 | 20250219 | 172400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 208 | 20250219 | 172300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 209 | 20250219 | 172200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 210 | 20250219 | 172100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 211 | 20250219 | 172000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 212 | 20250219 | 171900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 4024 |
| 213 | 20250219 | 171800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 214 | 20250219 | 171700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 215 | 20250219 | 171600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 216 | 20250219 | 171500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 217 | 20250219 | 171400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 218 | 20250219 | 171300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 219 | 20250219 | 171200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 220 | 20250219 | 171100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 221 | 20250219 | 171000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 222 | 20250219 | 170900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 223 | 20250219 | 170800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 224 | 20250219 | 170700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 225 | 20250219 | 170600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 226 | 20250219 | 170500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 227 | 20250219 | 170400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 228 | 20250219 | 170300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 229 | 20250219 | 170200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 230 | 20250219 | 170100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 231 | 20250219 | 170000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 232 | 20250219 | 165900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 233 | 20250219 | 165800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 234 | 20250219 | 165700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 235 | 20250219 | 165600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 236 | 20250219 | 165500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 237 | 20250219 | 165400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 238 | 20250219 | 165300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 239 | 20250219 | 165200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 240 | 20250219 | 165100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 241 | 20250219 | 165000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 242 | 20250219 | 164900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 4024 |
| 243 | 20250219 | 164800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 244 | 20250219 | 164700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 245 | 20250219 | 164600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 246 | 20250219 | 164500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 247 | 20250219 | 164400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 248 | 20250219 | 164300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 249 | 20250219 | 164200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 250 | 20250219 | 164100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 251 | 20250219 | 164000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 252 | 20250219 | 163900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 253 | 20250219 | 163800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 254 | 20250219 | 163700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 255 | 20250219 | 163600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 256 | 20250219 | 163500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 257 | 20250219 | 163400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 258 | 20250219 | 163300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 259 | 20250219 | 163200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 260 | 20250219 | 163100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 261 | 20250219 | 163000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 262 | 20250219 | 162900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 263 | 20250219 | 162800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 264 | 20250219 | 162700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 265 | 20250219 | 162600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 266 | 20250219 | 162500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 267 | 20250219 | 162400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 268 | 20250219 | 162300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 269 | 20250219 | 162200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 270 | 20250219 | 162100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 271 | 20250219 | 162000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 272 | 20250219 | 161900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 4024 |
| 273 | 20250219 | 161800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 274 | 20250219 | 161700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 275 | 20250219 | 161600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 276 | 20250219 | 161500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 277 | 20250219 | 161400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 278 | 20250219 | 161300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 279 | 20250219 | 161200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 280 | 20250219 | 161100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 281 | 20250219 | 161000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 282 | 20250219 | 160900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 283 | 20250219 | 160800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 284 | 20250219 | 160700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 285 | 20250219 | 160600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 286 | 20250219 | 160500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 287 | 20250219 | 160400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 288 | 20250219 | 160300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 289 | 20250219 | 160200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 290 | 20250219 | 160100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 291 | 20250219 | 160000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 292 | 20250219 | 155900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 293 | 20250219 | 155800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 294 | 20250219 | 155700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 295 | 20250219 | 155600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 296 | 20250219 | 155500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 297 | 20250219 | 155400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 298 | 20250219 | 155300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 299 | 20250219 | 155200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 300 | 20250219 | 155100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 301 | 20250219 | 155000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 302 | 20250219 | 154900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 4024 |
| 303 | 20250219 | 154800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 304 | 20250219 | 154700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 305 | 20250219 | 154600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 306 | 20250219 | 154500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 307 | 20250219 | 154400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 308 | 20250219 | 154300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 309 | 20250219 | 154200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 310 | 20250219 | 154100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 311 | 20250219 | 154000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 312 | 20250219 | 153900 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 313 | 20250219 | 153800 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 314 | 20250219 | 153700 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 315 | 20250219 | 153600 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 316 | 20250219 | 153500 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 317 | 20250219 | 153400 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 318 | 20250219 | 153300 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 319 | 20250219 | 153200 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 320 | 20250219 | 153100 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 0 |
| 321 | 20250219 | 153000 | 2166156050 | 4480 | 4480 | 4480 | 4480 | 4024 |
| 322 | 20250219 | 152900 | 2148128530 | 4480 | 4480 | 4480 | 4480 | 0 |
| 323 | 20250219 | 152800 | 2148128530 | 4480 | 4480 | 4480 | 4480 | 0 |
| 324 | 20250219 | 152700 | 2148128530 | 4480 | 4480 | 4480 | 4480 | 0 |
| 325 | 20250219 | 152600 | 2148128530 | 4480 | 4480 | 4480 | 4480 | 0 |
| 326 | 20250219 | 152500 | 2148128530 | 4480 | 4480 | 4480 | 4480 | 0 |
| 327 | 20250219 | 152400 | 2148128530 | 4480 | 4480 | 4480 | 4480 | 0 |
| 328 | 20250219 | 152300 | 2148128530 | 4480 | 4480 | 4480 | 4480 | 0 |
| 329 | 20250219 | 152200 | 2148128530 | 4480 | 4480 | 4480 | 4480 | 0 |
| 330 | 20250219 | 152100 | 2148128530 | 4480 | 4480 | 4480 | 4480 | 0 |
| 331 | 20250219 | 152000 | 2148128530 | 4480 | 4480 | 4480 | 4480 | 0 |
| 332 | 20250219 | 151900 | 2148128530 | 4480 | 4470 | 4480 | 4460 | 2010 |
| 333 | 20250219 | 151800 | 2139160630 | 4470 | 4470 | 4480 | 4465 | 2075 |
| 334 | 20250219 | 151700 | 2129890990 | 4470 | 4475 | 4475 | 4470 | 2674 |
| 335 | 20250219 | 151600 | 2117924995 | 4475 | 4475 | 4480 | 4475 | 781 |
| 336 | 20250219 | 151500 | 2114430010 | 4475 | 4475 | 4475 | 4475 | 113 |
| 337 | 20250219 | 151400 | 2113924335 | 4480 | 4475 | 4480 | 4475 | 660 |
| 338 | 20250219 | 151300 | 2110967785 | 4475 | 4485 | 4485 | 4475 | 245 |
| 339 | 20250219 | 151200 | 2109870440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 340 | 20250219 | 151100 | 2109870440 | 4475 | 4485 | 4490 | 4475 | 1393 |
| 341 | 20250219 | 151000 | 2103628960 | 4490 | 4490 | 4490 | 4490 | 130 |
| 342 | 20250219 | 150900 | 2103045260 | 4485 | 4485 | 4485 | 4485 | 60 |
| 343 | 20250219 | 150800 | 2102776160 | 4485 | 4485 | 4485 | 4485 | 268 |
| 344 | 20250219 | 150700 | 2101574180 | 4490 | 4485 | 4490 | 4485 | 306 |
| 345 | 20250219 | 150600 | 2100200265 | 4490 | 4490 | 4490 | 4490 | 127 |
| 346 | 20250219 | 150500 | 2099630035 | 4485 | 4485 | 4485 | 4480 | 221 |
| 347 | 20250219 | 150400 | 2098639850 | 4485 | 4490 | 4490 | 4485 | 203 |
| 348 | 20250219 | 150300 | 2097729055 | 4490 | 4490 | 4490 | 4490 | 19 |
| 349 | 20250219 | 150200 | 2097643745 | 4490 | 4490 | 4490 | 4485 | 2010 |
| 350 | 20250219 | 150100 | 2088627345 | 4490 | 4495 | 4495 | 4490 | 639 |
| 351 | 20250219 | 150000 | 2085755120 | 4500 | 4500 | 4500 | 4500 | 30 |
| 352 | 20250219 | 145900 | 2085620120 | 4500 | 4495 | 4500 | 4495 | 571 |
| 353 | 20250219 | 145800 | 2083051175 | 4500 | 4490 | 4500 | 4490 | 297 |
| 354 | 20250219 | 145700 | 2081717270 | 4495 | 4495 | 4495 | 4490 | 214 |
| 355 | 20250219 | 145600 | 2080755360 | 4495 | 4495 | 4495 | 4495 | 60 |
| 356 | 20250219 | 145500 | 2080485660 | 4495 | 4490 | 4495 | 4490 | 9 |
| 357 | 20250219 | 145400 | 2080445215 | 4495 | 4495 | 4495 | 4490 | 113 |
| 358 | 20250219 | 145300 | 2079937815 | 4500 | 4495 | 4500 | 4495 | 1703 |
| 359 | 20250219 | 145200 | 2072277720 | 4490 | 4490 | 4490 | 4490 | 2 |
| 360 | 20250219 | 145100 | 2072268740 | 4495 | 4490 | 4495 | 4490 | 200 |
| 361 | 20250219 | 145000 | 2071370375 | 4495 | 4495 | 4495 | 4495 | 1 |
| 362 | 20250219 | 144900 | 2071365880 | 4490 | 4490 | 4490 | 4490 | 803 |
| 363 | 20250219 | 144800 | 2067760410 | 4490 | 4480 | 4490 | 4480 | 21 |
| 364 | 20250219 | 144700 | 2067666320 | 4480 | 4480 | 4480 | 4480 | 13 |
| 365 | 20250219 | 144600 | 2067608080 | 4490 | 4490 | 4490 | 4490 | 0 |
| 366 | 20250219 | 144500 | 2067608080 | 4490 | 4490 | 4490 | 4490 | 17 |
| 367 | 20250219 | 144400 | 2067531750 | 4480 | 4475 | 4480 | 4475 | 1380 |
| 368 | 20250219 | 144300 | 2061353025 | 4475 | 4480 | 4480 | 4475 | 737 |
| 369 | 20250219 | 144200 | 2058051710 | 4490 | 4490 | 4490 | 4490 | 100 |
| 370 | 20250219 | 144100 | 2057602710 | 4490 | 4490 | 4490 | 4490 | 1 |
| 371 | 20250219 | 144000 | 2057598220 | 4475 | 4475 | 4490 | 4475 | 93 |
| 372 | 20250219 | 143900 | 2057181910 | 4490 | 4485 | 4490 | 4475 | 853 |
| 373 | 20250219 | 143800 | 2053354870 | 4485 | 4485 | 4485 | 4485 | 20 |
| 374 | 20250219 | 143700 | 2053265170 | 4485 | 4480 | 4485 | 4475 | 2032 |
| 375 | 20250219 | 143600 | 2044168685 | 4480 | 4485 | 4485 | 4480 | 1052 |
| 376 | 20250219 | 143500 | 2039455015 | 4490 | 4485 | 4490 | 4485 | 413 |
| 377 | 20250219 | 143400 | 2037602145 | 4485 | 4485 | 4485 | 4485 | 2 |
| 378 | 20250219 | 143300 | 2037593175 | 4490 | 4490 | 4490 | 4490 | 0 |
| 379 | 20250219 | 143200 | 2037593175 | 4490 | 4495 | 4495 | 4490 | 101 |
| 380 | 20250219 | 143100 | 2037139530 | 4495 | 4495 | 4495 | 4495 | 15 |
| 381 | 20250219 | 143000 | 2037072105 | 4500 | 4495 | 4500 | 4495 | 50 |
| 382 | 20250219 | 142900 | 2036847125 | 4495 | 4495 | 4495 | 4495 | 30 |
| 383 | 20250219 | 142800 | 2036712275 | 4500 | 4500 | 4500 | 4500 | 0 |
| 384 | 20250219 | 142700 | 2036712275 | 4500 | 4500 | 4500 | 4500 | 0 |
| 385 | 20250219 | 142600 | 2036712275 | 4500 | 4490 | 4500 | 4490 | 220 |
| 386 | 20250219 | 142500 | 2035724275 | 4490 | 4480 | 4490 | 4475 | 307 |
| 387 | 20250219 | 142400 | 2034347085 | 4490 | 4480 | 4490 | 4475 | 416 |
| 388 | 20250219 | 142300 | 2032484640 | 4480 | 4490 | 4490 | 4475 | 80 |
| 389 | 20250219 | 142200 | 2032126235 | 4475 | 4485 | 4490 | 4475 | 253 |
| 390 | 20250219 | 142100 | 2030990740 | 4485 | 4485 | 4485 | 4485 | 2 |
| 391 | 20250219 | 142000 | 2030981770 | 4485 | 4485 | 4485 | 4465 | 688 |
| 392 | 20250219 | 141900 | 2027896130 | 4485 | 4485 | 4485 | 4475 | 387 |
| 393 | 20250219 | 141800 | 2026161485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 394 | 20250219 | 141700 | 2026161485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 395 | 20250219 | 141600 | 2026161485 | 4485 | 4480 | 4485 | 4460 | 113 |
| 396 | 20250219 | 141500 | 2025655255 | 4480 | 4480 | 4480 | 4480 | 720 |
| 397 | 20250219 | 141400 | 2022429655 | 4480 | 4460 | 4480 | 4455 | 508 |
| 398 | 20250219 | 141300 | 2020166305 | 4460 | 4485 | 4485 | 4455 | 19080 |
| 399 | 20250219 | 141200 | 1934965390 | 4485 | 4485 | 4485 | 4475 | 638 |
| 400 | 20250219 | 141100 | 1932109730 | 4475 | 4475 | 4475 | 4475 | 599 |
| 401 | 20250219 | 141000 | 1929429205 | 4485 | 4485 | 4485 | 4470 | 10121 |
| 402 | 20250219 | 140900 | 1884102120 | 4490 | 4485 | 4490 | 4485 | 936 |
| 403 | 20250219 | 140800 | 1879904150 | 4485 | 4485 | 4490 | 4485 | 682 |
| 404 | 20250219 | 140700 | 1876844865 | 4490 | 4495 | 4495 | 4490 | 640 |
| 405 | 20250219 | 140600 | 1873971255 | 4495 | 4495 | 4495 | 4495 | 10 |
| 406 | 20250219 | 140500 | 1873926305 | 4505 | 4495 | 4505 | 4490 | 205 |
| 407 | 20250219 | 140400 | 1873005005 | 4500 | 4500 | 4505 | 4500 | 117 |
| 408 | 20250219 | 140300 | 1872478500 | 4505 | 4505 | 4505 | 4505 | 0 |
| 409 | 20250219 | 140200 | 1872478500 | 4505 | 4510 | 4510 | 4505 | 11 |
| 410 | 20250219 | 140100 | 1872428940 | 4510 | 4500 | 4510 | 4500 | 80 |
| 411 | 20250219 | 140000 | 1872068670 | 4490 | 4495 | 4495 | 4490 | 2386 |
| 412 | 20250219 | 135900 | 1861345135 | 4495 | 4500 | 4500 | 4495 | 5 |
| 413 | 20250219 | 135800 | 1861322645 | 4510 | 4510 | 4510 | 4510 | 2801 |
| 414 | 20250219 | 135700 | 1848690135 | 4510 | 4505 | 4510 | 4505 | 300 |
| 415 | 20250219 | 135600 | 1847337235 | 4510 | 4510 | 4510 | 4510 | 0 |
| 416 | 20250219 | 135500 | 1847337235 | 4510 | 4485 | 4510 | 4485 | 95 |
| 417 | 20250219 | 135400 | 1846911105 | 4485 | 4510 | 4510 | 4485 | 927 |
| 418 | 20250219 | 135300 | 1842745285 | 4500 | 4500 | 4500 | 4500 | 2662 |
| 419 | 20250219 | 135200 | 1830766285 | 4500 | 4495 | 4500 | 4495 | 1875 |
| 420 | 20250219 | 135100 | 1822337320 | 4495 | 4485 | 4495 | 4485 | 1059 |
| 421 | 20250219 | 135000 | 1817582495 | 4485 | 4485 | 4495 | 4485 | 1002 |
| 422 | 20250219 | 134900 | 1813088515 | 4495 | 4495 | 4495 | 4495 | 5 |
| 423 | 20250219 | 134800 | 1813066040 | 4495 | 4500 | 4500 | 4495 | 14 |
| 424 | 20250219 | 134700 | 1813003090 | 4485 | 4485 | 4485 | 4485 | 2340 |
| 425 | 20250219 | 134600 | 1802508190 | 4490 | 4500 | 4500 | 4490 | 1061 |
| 426 | 20250219 | 134500 | 1797744000 | 4500 | 4500 | 4500 | 4500 | 30 |
| 427 | 20250219 | 134400 | 1797609000 | 4505 | 4505 | 4505 | 4485 | 142 |
| 428 | 20250219 | 134300 | 1796969905 | 4500 | 4505 | 4505 | 4500 | 3 |
| 429 | 20250219 | 134200 | 1796956395 | 4505 | 4485 | 4505 | 4485 | 840 |
| 430 | 20250219 | 134100 | 1793178220 | 4485 | 4485 | 4485 | 4485 | 753 |
| 431 | 20250219 | 134000 | 1789801015 | 4485 | 4485 | 4485 | 4485 | 1889 |
| 432 | 20250219 | 133900 | 1781328850 | 4485 | 4485 | 4485 | 4485 | 507 |
| 433 | 20250219 | 133800 | 1779054955 | 4485 | 4490 | 4490 | 4485 | 1565 |
| 434 | 20250219 | 133700 | 1772035705 | 4490 | 4490 | 4490 | 4490 | 6 |
| 435 | 20250219 | 133600 | 1772008765 | 4490 | 4490 | 4490 | 4490 | 177 |
| 436 | 20250219 | 133500 | 1771214035 | 4490 | 4490 | 4495 | 4490 | 2175 |
| 437 | 20250219 | 133400 | 1761448035 | 4490 | 4490 | 4490 | 4490 | 356 |
| 438 | 20250219 | 133300 | 1759849595 | 4490 | 4490 | 4490 | 4490 | 200 |
| 439 | 20250219 | 133200 | 1758951595 | 4495 | 4495 | 4495 | 4495 | 78 |
| 440 | 20250219 | 133100 | 1758600985 | 4495 | 4505 | 4505 | 4490 | 1170 |
| 441 | 20250219 | 133000 | 1753344500 | 4505 | 4505 | 4505 | 4505 | 0 |
| 442 | 20250219 | 132900 | 1753344500 | 4505 | 4495 | 4505 | 4495 | 182 |
| 443 | 20250219 | 132800 | 1752525710 | 4495 | 4495 | 4495 | 4495 | 0 |
| 444 | 20250219 | 132700 | 1752525710 | 4495 | 4495 | 4495 | 4495 | 0 |
| 445 | 20250219 | 132600 | 1752525710 | 4495 | 4495 | 4495 | 4495 | 0 |
| 446 | 20250219 | 132500 | 1752525710 | 4495 | 4500 | 4500 | 4495 | 1733 |
| 447 | 20250219 | 132400 | 1744733160 | 4505 | 4505 | 4505 | 4505 | 2 |
| 448 | 20250219 | 132300 | 1744724150 | 4505 | 4505 | 4505 | 4505 | 2 |
| 449 | 20250219 | 132200 | 1744715140 | 4505 | 4505 | 4505 | 4500 | 3 |
| 450 | 20250219 | 132100 | 1744701630 | 4500 | 4500 | 4500 | 4500 | 516 |
| 451 | 20250219 | 132000 | 1742379630 | 4500 | 4500 | 4500 | 4500 | 21 |
| 452 | 20250219 | 131900 | 1742285130 | 4500 | 4500 | 4500 | 4495 | 277 |
| 453 | 20250219 | 131800 | 1741039205 | 4500 | 4500 | 4500 | 4500 | 38 |
| 454 | 20250219 | 131700 | 1740868205 | 4505 | 4505 | 4510 | 4505 | 83 |
| 455 | 20250219 | 131600 | 1740494240 | 4510 | 4505 | 4510 | 4505 | 6 |
| 456 | 20250219 | 131500 | 1740467185 | 4505 | 4505 | 4505 | 4505 | 1374 |
| 457 | 20250219 | 131400 | 1734277315 | 4500 | 4495 | 4500 | 4495 | 167 |
| 458 | 20250219 | 131300 | 1733525825 | 4500 | 4500 | 4500 | 4500 | 35 |
| 459 | 20250219 | 131200 | 1733368325 | 4495 | 4495 | 4495 | 4495 | 0 |
| 460 | 20250219 | 131100 | 1733368325 | 4495 | 4495 | 4495 | 4495 | 27 |
| 461 | 20250219 | 131000 | 1733246960 | 4495 | 4495 | 4495 | 4495 | 0 |
| 462 | 20250219 | 130900 | 1733246960 | 4495 | 4500 | 4500 | 4495 | 301 |
| 463 | 20250219 | 130800 | 1731893180 | 4515 | 4515 | 4515 | 4515 | 0 |
| 464 | 20250219 | 130700 | 1731893180 | 4515 | 4505 | 4515 | 4505 | 6749 |
| 465 | 20250219 | 130600 | 1701427320 | 4505 | 4505 | 4505 | 4505 | 130 |
| 466 | 20250219 | 130500 | 1700841670 | 4505 | 4500 | 4505 | 4495 | 1136 |
| 467 | 20250219 | 130400 | 1695731840 | 4505 | 4505 | 4505 | 4500 | 585 |
| 468 | 20250219 | 130300 | 1693098430 | 4500 | 4495 | 4500 | 4495 | 559 |
| 469 | 20250219 | 130200 | 1690583930 | 4495 | 4500 | 4500 | 4495 | 374 |
| 470 | 20250219 | 130100 | 1688902230 | 4500 | 4500 | 4500 | 4500 | 0 |
| 471 | 20250219 | 130000 | 1688902230 | 4500 | 4500 | 4500 | 4500 | 104 |
| 472 | 20250219 | 125900 | 1688434230 | 4500 | 4500 | 4500 | 4500 | 1 |
| 473 | 20250219 | 125800 | 1688429730 | 4500 | 4500 | 4500 | 4500 | 510 |
| 474 | 20250219 | 125700 | 1686134730 | 4500 | 4500 | 4500 | 4500 | 500 |
| 475 | 20250219 | 125600 | 1683884730 | 4500 | 4505 | 4505 | 4500 | 1793 |
| 476 | 20250219 | 125500 | 1675816080 | 4505 | 4505 | 4505 | 4505 | 50 |
| 477 | 20250219 | 125400 | 1675590830 | 4505 | 4505 | 4505 | 4505 | 10 |
| 478 | 20250219 | 125300 | 1675545780 | 4505 | 4510 | 4510 | 4505 | 81 |
| 479 | 20250219 | 125200 | 1675180625 | 4510 | 4510 | 4510 | 4510 | 0 |
| 480 | 20250219 | 125100 | 1675180625 | 4510 | 4510 | 4510 | 4510 | 23 |
| 481 | 20250219 | 125000 | 1675076895 | 4510 | 4505 | 4510 | 4505 | 62 |
| 482 | 20250219 | 124900 | 1674797575 | 4505 | 4505 | 4505 | 4505 | 8 |
| 483 | 20250219 | 124800 | 1674761535 | 4500 | 4505 | 4505 | 4500 | 1000 |
| 484 | 20250219 | 124700 | 1670261365 | 4505 | 4505 | 4505 | 4505 | 0 |
| 485 | 20250219 | 124600 | 1670261365 | 4505 | 4505 | 4505 | 4505 | 0 |
| 486 | 20250219 | 124500 | 1670261365 | 4505 | 4505 | 4510 | 4505 | 2158 |
| 487 | 20250219 | 124400 | 1660539520 | 4505 | 4505 | 4505 | 4505 | 100 |
| 488 | 20250219 | 124300 | 1660089020 | 4505 | 4505 | 4505 | 4505 | 225 |
| 489 | 20250219 | 124200 | 1659075395 | 4505 | 4505 | 4505 | 4505 | 1371 |
| 490 | 20250219 | 124100 | 1652899040 | 4505 | 4505 | 4505 | 4505 | 689 |
| 491 | 20250219 | 124000 | 1649795095 | 4510 | 4510 | 4510 | 4505 | 44 |
| 492 | 20250219 | 123900 | 1649596800 | 4510 | 4505 | 4510 | 4505 | 655 |
| 493 | 20250219 | 123800 | 1646643350 | 4510 | 4510 | 4510 | 4505 | 1286 |
| 494 | 20250219 | 123700 | 1640848790 | 4510 | 4510 | 4510 | 4510 | 29 |
| 495 | 20250219 | 123600 | 1640718000 | 4510 | 4510 | 4510 | 4510 | 71 |
| 496 | 20250219 | 123500 | 1640397790 | 4505 | 4505 | 4505 | 4505 | 0 |
| 497 | 20250219 | 123400 | 1640397790 | 4505 | 4515 | 4515 | 4505 | 368 |
| 498 | 20250219 | 123300 | 1638738950 | 4515 | 4510 | 4515 | 4510 | 136 |
| 499 | 20250219 | 123200 | 1638125555 | 4510 | 4515 | 4515 | 4510 | 102 |
| 500 | 20250219 | 123100 | 1637665035 | 4515 | 4510 | 4515 | 4510 | 4 |
| 501 | 20250219 | 123000 | 1637646990 | 4510 | 4510 | 4510 | 4510 | 80 |
| 502 | 20250219 | 122900 | 1637286190 | 4505 | 4505 | 4505 | 4505 | 268 |
| 503 | 20250219 | 122800 | 1636078850 | 4510 | 4510 | 4510 | 4510 | 0 |
| 504 | 20250219 | 122700 | 1636078850 | 4510 | 4510 | 4510 | 4510 | 50 |
| 505 | 20250219 | 122600 | 1635853350 | 4510 | 4505 | 4515 | 4505 | 417 |
| 506 | 20250219 | 122500 | 1633972850 | 4510 | 4510 | 4510 | 4510 | 0 |
| 507 | 20250219 | 122400 | 1633972850 | 4510 | 4510 | 4510 | 4510 | 200 |
| 508 | 20250219 | 122300 | 1633070850 | 4510 | 4510 | 4510 | 4510 | 100 |
| 509 | 20250219 | 122200 | 1632619850 | 4510 | 4510 | 4510 | 4510 | 100 |
| 510 | 20250219 | 122100 | 1632168850 | 4510 | 4505 | 4510 | 4500 | 92 |
| 511 | 20250219 | 122000 | 1631754770 | 4505 | 4505 | 4505 | 4505 | 0 |
| 512 | 20250219 | 121900 | 1631754770 | 4505 | 4505 | 4505 | 4505 | 17 |
| 513 | 20250219 | 121800 | 1631678185 | 4505 | 4505 | 4510 | 4505 | 503 |
| 514 | 20250219 | 121700 | 1629411500 | 4505 | 4505 | 4505 | 4505 | 49 |
| 515 | 20250219 | 121600 | 1629190755 | 4515 | 4515 | 4515 | 4515 | 0 |
| 516 | 20250219 | 121500 | 1629190755 | 4515 | 4505 | 4515 | 4505 | 7388 |
| 517 | 20250219 | 121400 | 1595902710 | 4500 | 4500 | 4500 | 4500 | 46 |
| 518 | 20250219 | 121300 | 1595695710 | 4505 | 4505 | 4505 | 4505 | 0 |
| 519 | 20250219 | 121200 | 1595695710 | 4505 | 4505 | 4505 | 4505 | 502 |
| 520 | 20250219 | 121100 | 1593434200 | 4500 | 4500 | 4505 | 4500 | 22 |
| 521 | 20250219 | 121000 | 1593335195 | 4500 | 4500 | 4500 | 4500 | 37 |
| 522 | 20250219 | 120900 | 1593168695 | 4505 | 4505 | 4505 | 4505 | 0 |
| 523 | 20250219 | 120800 | 1593168695 | 4505 | 4505 | 4505 | 4495 | 46 |
| 524 | 20250219 | 120700 | 1592961865 | 4505 | 4500 | 4505 | 4500 | 501 |
| 525 | 20250219 | 120600 | 1590707360 | 4505 | 4505 | 4505 | 4505 | 10 |
| 526 | 20250219 | 120500 | 1590662310 | 4505 | 4505 | 4505 | 4500 | 36 |
| 527 | 20250219 | 120400 | 1590500285 | 4505 | 4500 | 4505 | 4500 | 2576 |
| 528 | 20250219 | 120300 | 1578908275 | 4495 | 4490 | 4495 | 4490 | 1896 |
| 529 | 20250219 | 120200 | 1570387900 | 4490 | 4490 | 4490 | 4480 | 10 |
| 530 | 20250219 | 120100 | 1570343060 | 4490 | 4485 | 4490 | 4480 | 33 |
| 531 | 20250219 | 120000 | 1570195130 | 4490 | 4490 | 4490 | 4490 | 20 |
| 532 | 20250219 | 115900 | 1570105330 | 4490 | 4490 | 4490 | 4490 | 13 |
| 533 | 20250219 | 115800 | 1570046960 | 4480 | 4480 | 4480 | 4480 | 449 |
| 534 | 20250219 | 115700 | 1568035440 | 4480 | 4485 | 4485 | 4480 | 258 |
| 535 | 20250219 | 115600 | 1566879595 | 4490 | 4490 | 4490 | 4490 | 2 |
| 536 | 20250219 | 115500 | 1566870615 | 4480 | 4480 | 4480 | 4480 | 11 |
| 537 | 20250219 | 115400 | 1566821335 | 4480 | 4480 | 4480 | 4480 | 10 |
| 538 | 20250219 | 115300 | 1566776535 | 4480 | 4480 | 4480 | 4480 | 10 |
| 539 | 20250219 | 115200 | 1566731735 | 4480 | 4485 | 4490 | 4480 | 225 |
| 540 | 20250219 | 115100 | 1565722360 | 4485 | 4485 | 4485 | 4485 | 1 |
| 541 | 20250219 | 115000 | 1565717875 | 4485 | 4480 | 4485 | 4480 | 76 |
| 542 | 20250219 | 114900 | 1565377025 | 4480 | 4485 | 4485 | 4480 | 753 |
| 543 | 20250219 | 114800 | 1562003570 | 4485 | 4485 | 4485 | 4485 | 23 |
| 544 | 20250219 | 114700 | 1561900415 | 4485 | 4485 | 4485 | 4485 | 496 |
| 545 | 20250219 | 114600 | 1559675855 | 4485 | 4485 | 4485 | 4485 | 945 |
| 546 | 20250219 | 114500 | 1555437530 | 4485 | 4485 | 4485 | 4485 | 54 |
| 547 | 20250219 | 114400 | 1555195340 | 4490 | 4490 | 4490 | 4490 | 3 |
| 548 | 20250219 | 114300 | 1555181870 | 4485 | 4485 | 4485 | 4485 | 5 |
| 549 | 20250219 | 114200 | 1555159445 | 4480 | 4495 | 4495 | 4480 | 13 |
| 550 | 20250219 | 114100 | 1555101175 | 4495 | 4495 | 4495 | 4480 | 2187 |
| 551 | 20250219 | 114000 | 1545300610 | 4495 | 4495 | 4495 | 4495 | 317 |
| 552 | 20250219 | 113900 | 1543875695 | 4495 | 4495 | 4495 | 4495 | 15 |
| 553 | 20250219 | 113800 | 1543808270 | 4495 | 4495 | 4495 | 4495 | 8 |
| 554 | 20250219 | 113700 | 1543772310 | 4495 | 4495 | 4495 | 4495 | 36 |
| 555 | 20250219 | 113600 | 1543610490 | 4475 | 4495 | 4495 | 4475 | 31 |
| 556 | 20250219 | 113500 | 1543471745 | 4475 | 4490 | 4500 | 4475 | 1493 |
| 557 | 20250219 | 113400 | 1536771725 | 4495 | 4485 | 4495 | 4485 | 1574 |
| 558 | 20250219 | 113300 | 1529700335 | 4480 | 4480 | 4480 | 4480 | 1 |
| 559 | 20250219 | 113200 | 1529695855 | 4485 | 4485 | 4485 | 4485 | 8 |
| 560 | 20250219 | 113100 | 1529659975 | 4480 | 4480 | 4480 | 4480 | 0 |
| 561 | 20250219 | 113000 | 1529659975 | 4480 | 4480 | 4480 | 4480 | 0 |
| 562 | 20250219 | 112900 | 1529659975 | 4480 | 4480 | 4480 | 4480 | 99 |
| 563 | 20250219 | 112800 | 1529216455 | 4480 | 4480 | 4480 | 4480 | 1124 |
| 564 | 20250219 | 112700 | 1524180935 | 4480 | 4480 | 4480 | 4480 | 1 |
| 565 | 20250219 | 112600 | 1524176455 | 4480 | 4480 | 4480 | 4480 | 4039 |
| 566 | 20250219 | 112500 | 1506081735 | 4480 | 4480 | 4480 | 4475 | 78 |
| 567 | 20250219 | 112400 | 1505732600 | 4480 | 4480 | 4480 | 4480 | 61 |
| 568 | 20250219 | 112300 | 1505459320 | 4480 | 4475 | 4480 | 4475 | 715 |
| 569 | 20250219 | 112200 | 1502258795 | 4475 | 4480 | 4480 | 4475 | 51 |
| 570 | 20250219 | 112100 | 1502030320 | 4480 | 4480 | 4480 | 4480 | 1986 |
| 571 | 20250219 | 112000 | 1493133040 | 4480 | 4480 | 4480 | 4480 | 199 |
| 572 | 20250219 | 111900 | 1492241520 | 4485 | 4485 | 4485 | 4485 | 810 |
| 573 | 20250219 | 111800 | 1488608670 | 4485 | 4485 | 4485 | 4480 | 973 |
| 574 | 20250219 | 111700 | 1484247015 | 4485 | 4485 | 4485 | 4485 | 13 |
| 575 | 20250219 | 111600 | 1484188710 | 4490 | 4475 | 4490 | 4475 | 863 |
| 576 | 20250219 | 111500 | 1480325030 | 4475 | 4480 | 4480 | 4475 | 1666 |
| 577 | 20250219 | 111400 | 1472862610 | 4480 | 4495 | 4495 | 4480 | 54 |
| 578 | 20250219 | 111300 | 1472620145 | 4495 | 4480 | 4495 | 4480 | 128 |
| 579 | 20250219 | 111200 | 1472046405 | 4480 | 4480 | 4480 | 4480 | 1012 |
| 580 | 20250219 | 111100 | 1467512645 | 4485 | 4485 | 4485 | 4485 | 1200 |
| 581 | 20250219 | 111000 | 1462130645 | 4485 | 4490 | 4490 | 4485 | 258 |
| 582 | 20250219 | 110900 | 1460972230 | 4485 | 4485 | 4485 | 4480 | 642 |
| 583 | 20250219 | 110800 | 1458092960 | 4480 | 4480 | 4480 | 4480 | 410 |
| 584 | 20250219 | 110700 | 1456256160 | 4480 | 4485 | 4485 | 4480 | 518 |
| 585 | 20250219 | 110600 | 1453933180 | 4485 | 4485 | 4490 | 4485 | 124 |
| 586 | 20250219 | 110500 | 1453376955 | 4485 | 4485 | 4485 | 4485 | 50 |
| 587 | 20250219 | 110400 | 1453152705 | 4485 | 4485 | 4490 | 4485 | 50 |
| 588 | 20250219 | 110300 | 1452928245 | 4485 | 4490 | 4490 | 4485 | 7 |
| 589 | 20250219 | 110200 | 1452896840 | 4485 | 4485 | 4490 | 4485 | 16 |
| 590 | 20250219 | 110100 | 1452825070 | 4485 | 4485 | 4490 | 4485 | 7 |
| 591 | 20250219 | 110000 | 1452793655 | 4485 | 4490 | 4490 | 4485 | 390 |
| 592 | 20250219 | 105900 | 1451044480 | 4495 | 4480 | 4495 | 4480 | 677 |
| 593 | 20250219 | 105800 | 1448010365 | 4485 | 4485 | 4485 | 4485 | 708 |
| 594 | 20250219 | 105700 | 1444834985 | 4485 | 4485 | 4495 | 4485 | 1093 |
| 595 | 20250219 | 105600 | 1439926580 | 4485 | 4480 | 4485 | 4480 | 169 |
| 596 | 20250219 | 105500 | 1439168690 | 4480 | 4485 | 4485 | 4480 | 634 |
| 597 | 20250219 | 105400 | 1436328320 | 4485 | 4490 | 4490 | 4485 | 266 |
| 598 | 20250219 | 105300 | 1435135305 | 4485 | 4485 | 4485 | 4485 | 273 |
| 599 | 20250219 | 105200 | 1433910900 | 4485 | 4490 | 4490 | 4485 | 795 |
| 600 | 20250219 | 105100 | 1430345255 | 4485 | 4490 | 4490 | 4485 | 1260 |
| 601 | 20250219 | 105000 | 1424689355 | 4485 | 4485 | 4485 | 4485 | 0 |
| 602 | 20250219 | 104900 | 1424689355 | 4485 | 4490 | 4490 | 4480 | 304 |
| 603 | 20250219 | 104800 | 1423325675 | 4480 | 4490 | 4495 | 4480 | 753 |
| 604 | 20250219 | 104700 | 1419948875 | 4495 | 4490 | 4495 | 4485 | 498 |
| 605 | 20250219 | 104600 | 1417710625 | 4485 | 4485 | 4485 | 4485 | 22 |
| 606 | 20250219 | 104500 | 1417611955 | 4485 | 4475 | 4485 | 4475 | 633 |
| 607 | 20250219 | 104400 | 1414775685 | 4480 | 4470 | 4480 | 4470 | 684 |
| 608 | 20250219 | 104300 | 1411718195 | 4470 | 4470 | 4470 | 4470 | 333 |
| 609 | 20250219 | 104200 | 1410229685 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 610 | 20250219 | 104100 | 1405759685 | 4470 | 4475 | 4475 | 4470 | 801 |
| 611 | 20250219 | 104000 | 1402175215 | 4475 | 4495 | 4495 | 4475 | 1926 |
| 612 | 20250219 | 103900 | 1393550865 | 4495 | 4485 | 4495 | 4480 | 2765 |
| 613 | 20250219 | 103800 | 1381150835 | 4480 | 4480 | 4485 | 4480 | 652 |
| 614 | 20250219 | 103700 | 1378229865 | 4470 | 4470 | 4470 | 4470 | 100 |
| 615 | 20250219 | 103600 | 1377782865 | 4465 | 4470 | 4470 | 4465 | 2402 |
| 616 | 20250219 | 103500 | 1367047310 | 4470 | 4475 | 4485 | 4470 | 2104 |
| 617 | 20250219 | 103400 | 1357638690 | 4490 | 4475 | 4490 | 4470 | 687 |
| 618 | 20250219 | 103300 | 1354565125 | 4475 | 4470 | 4475 | 4470 | 1803 |
| 619 | 20250219 | 103200 | 1346499700 | 4475 | 4485 | 4490 | 4475 | 12633 |
| 620 | 20250219 | 103100 | 1289876845 | 4490 | 4490 | 4495 | 4485 | 682 |
| 621 | 20250219 | 103000 | 1286815125 | 4490 | 4485 | 4490 | 4485 | 1355 |
| 622 | 20250219 | 102900 | 1280737675 | 4485 | 4490 | 4490 | 4485 | 1526 |
| 623 | 20250219 | 102800 | 1273890955 | 4490 | 4485 | 4490 | 4485 | 559 |
| 624 | 20250219 | 102700 | 1271382045 | 4485 | 4485 | 4485 | 4485 | 4150 |
| 625 | 20250219 | 102600 | 1252769295 | 4485 | 4485 | 4490 | 4485 | 2580 |
| 626 | 20250219 | 102500 | 1241194780 | 4485 | 4490 | 4490 | 4485 | 5065 |
| 627 | 20250219 | 102400 | 1218468035 | 4490 | 4490 | 4490 | 4490 | 8527 |
| 628 | 20250219 | 102300 | 1180181805 | 4490 | 4505 | 4505 | 4490 | 3163 |
| 629 | 20250219 | 102200 | 1165966450 | 4495 | 4500 | 4500 | 4495 | 5882 |
| 630 | 20250219 | 102100 | 1139516655 | 4500 | 4510 | 4510 | 4500 | 1672 |
| 631 | 20250219 | 102000 | 1131987605 | 4515 | 4505 | 4515 | 4500 | 2494 |
| 632 | 20250219 | 101900 | 1120763820 | 4505 | 4505 | 4505 | 4505 | 2227 |
| 633 | 20250219 | 101800 | 1110731185 | 4505 | 4505 | 4505 | 4505 | 505 |
| 634 | 20250219 | 101700 | 1108456160 | 4505 | 4520 | 4520 | 4505 | 1499 |
| 635 | 20250219 | 101600 | 1101702955 | 4520 | 4505 | 4520 | 4505 | 88 |
| 636 | 20250219 | 101500 | 1101305765 | 4520 | 4520 | 4520 | 4520 | 51 |
| 637 | 20250219 | 101400 | 1101075245 | 4505 | 4520 | 4520 | 4505 | 3 |
| 638 | 20250219 | 101300 | 1101061700 | 4520 | 4520 | 4520 | 4505 | 444 |
| 639 | 20250219 | 101200 | 1099059995 | 4520 | 4520 | 4520 | 4520 | 2 |
| 640 | 20250219 | 101100 | 1099050955 | 4500 | 4505 | 4505 | 4500 | 1946 |
| 641 | 20250219 | 101000 | 1090284360 | 4505 | 4510 | 4525 | 4505 | 776 |
| 642 | 20250219 | 100900 | 1086785195 | 4510 | 4520 | 4525 | 4505 | 35 |
| 643 | 20250219 | 100800 | 1086627395 | 4505 | 4520 | 4525 | 4500 | 13324 |
| 644 | 20250219 | 100700 | 1026583720 | 4525 | 4520 | 4525 | 4520 | 523 |
| 645 | 20250219 | 100600 | 1024218675 | 4520 | 4520 | 4520 | 4515 | 156 |
| 646 | 20250219 | 100500 | 1023514265 | 4515 | 4520 | 4520 | 4515 | 201 |
| 647 | 20250219 | 100400 | 1022606745 | 4520 | 4520 | 4520 | 4520 | 23 |
| 648 | 20250219 | 100300 | 1022502785 | 4520 | 4520 | 4520 | 4520 | 26 |
| 649 | 20250219 | 100200 | 1022385265 | 4520 | 4510 | 4520 | 4510 | 833 |
| 650 | 20250219 | 100100 | 1018625615 | 4510 | 4515 | 4515 | 4510 | 1927 |
| 651 | 20250219 | 100000 | 1009934810 | 4515 | 4515 | 4515 | 4515 | 350 |
| 652 | 20250219 | 095900 | 1008354560 | 4515 | 4515 | 4525 | 4515 | 2644 |
| 653 | 20250219 | 095800 | 996413920 | 4510 | 4515 | 4515 | 4510 | 2402 |
| 654 | 20250219 | 095700 | 985573370 | 4510 | 4515 | 4515 | 4510 | 11 |
| 655 | 20250219 | 095600 | 985523710 | 4515 | 4515 | 4520 | 4515 | 1827 |
| 656 | 20250219 | 095500 | 977269725 | 4520 | 4520 | 4520 | 4515 | 2405 |
| 657 | 20250219 | 095400 | 966406640 | 4540 | 4535 | 4545 | 4535 | 2585 |
| 658 | 20250219 | 095300 | 954683480 | 4535 | 4520 | 4535 | 4515 | 2464 |
| 659 | 20250219 | 095200 | 943520840 | 4520 | 4530 | 4530 | 4520 | 521 |
| 660 | 20250219 | 095100 | 941165755 | 4520 | 4530 | 4530 | 4520 | 1437 |
| 661 | 20250219 | 095000 | 934669185 | 4530 | 4520 | 4530 | 4520 | 625 |
| 662 | 20250219 | 094900 | 931841410 | 4520 | 4530 | 4530 | 4520 | 1315 |
| 663 | 20250219 | 094800 | 925896390 | 4530 | 4530 | 4530 | 4530 | 18 |
| 664 | 20250219 | 094700 | 925814850 | 4535 | 4520 | 4545 | 4510 | 1793 |
| 665 | 20250219 | 094600 | 917720840 | 4520 | 4545 | 4545 | 4515 | 5280 |
| 666 | 20250219 | 094500 | 893837905 | 4550 | 4550 | 4550 | 4550 | 800 |
| 667 | 20250219 | 094400 | 890197905 | 4550 | 4530 | 4550 | 4530 | 2217 |
| 668 | 20250219 | 094300 | 880146355 | 4530 | 4515 | 4530 | 4505 | 1691 |
| 669 | 20250219 | 094200 | 872497135 | 4515 | 4510 | 4515 | 4510 | 884 |
| 670 | 20250219 | 094100 | 868510285 | 4510 | 4510 | 4510 | 4505 | 1478 |
| 671 | 20250219 | 094000 | 861845565 | 4510 | 4515 | 4515 | 4510 | 1207 |
| 672 | 20250219 | 093900 | 856401870 | 4515 | 4515 | 4515 | 4510 | 1145 |
| 673 | 20250219 | 093800 | 851234310 | 4515 | 4520 | 4525 | 4515 | 4838 |
| 674 | 20250219 | 093700 | 829377380 | 4520 | 4525 | 4525 | 4520 | 1314 |
| 675 | 20250219 | 093600 | 823435300 | 4530 | 4530 | 4530 | 4525 | 1133 |
| 676 | 20250219 | 093500 | 818305335 | 4530 | 4530 | 4530 | 4525 | 886 |
| 677 | 20250219 | 093400 | 814292105 | 4525 | 4535 | 4535 | 4525 | 2250 |
| 678 | 20250219 | 093300 | 804095695 | 4535 | 4530 | 4535 | 4525 | 879 |
| 679 | 20250219 | 093200 | 800114700 | 4525 | 4535 | 4535 | 4520 | 9367 |
| 680 | 20250219 | 093100 | 757685610 | 4535 | 4555 | 4555 | 4535 | 6501 |
| 681 | 20250219 | 093000 | 728104665 | 4555 | 4565 | 4565 | 4555 | 220 |
| 682 | 20250219 | 092900 | 727100545 | 4565 | 4565 | 4565 | 4560 | 463 |
| 683 | 20250219 | 092800 | 724989145 | 4570 | 4575 | 4575 | 4560 | 6915 |
| 684 | 20250219 | 092700 | 693393715 | 4575 | 4565 | 4575 | 4565 | 12295 |
| 685 | 20250219 | 092600 | 637173740 | 4565 | 4570 | 4570 | 4565 | 1247 |
| 686 | 20250219 | 092500 | 631480855 | 4575 | 4580 | 4585 | 4570 | 3305 |
| 687 | 20250219 | 092400 | 616355955 | 4575 | 4570 | 4580 | 4570 | 3948 |
| 688 | 20250219 | 092300 | 598283075 | 4570 | 4570 | 4575 | 4570 | 1821 |
| 689 | 20250219 | 092200 | 589959235 | 4570 | 4565 | 4570 | 4560 | 845 |
| 690 | 20250219 | 092100 | 586101905 | 4565 | 4555 | 4565 | 4550 | 1412 |
| 691 | 20250219 | 092000 | 579670990 | 4550 | 4555 | 4565 | 4550 | 3730 |
| 692 | 20250219 | 091900 | 562693895 | 4555 | 4550 | 4555 | 4550 | 4757 |
| 693 | 20250219 | 091800 | 541047040 | 4555 | 4575 | 4580 | 4555 | 8738 |
| 694 | 20250219 | 091700 | 501200525 | 4580 | 4585 | 4585 | 4570 | 4972 |
| 695 | 20250219 | 091600 | 478463760 | 4585 | 4565 | 4585 | 4565 | 9853 |
| 696 | 20250219 | 091500 | 433415085 | 4565 | 4560 | 4565 | 4560 | 1621 |
| 697 | 20250219 | 091400 | 426016860 | 4560 | 4545 | 4565 | 4545 | 5418 |
| 698 | 20250219 | 091300 | 401315050 | 4525 | 4530 | 4550 | 4525 | 4483 |
| 699 | 20250219 | 091200 | 380947835 | 4530 | 4545 | 4545 | 4530 | 544 |
| 700 | 20250219 | 091100 | 378477000 | 4540 | 4525 | 4540 | 4525 | 3132 |
| 701 | 20250219 | 091000 | 364284170 | 4520 | 4520 | 4525 | 4510 | 11422 |
| 702 | 20250219 | 090900 | 312665000 | 4520 | 4510 | 4520 | 4505 | 3661 |
| 703 | 20250219 | 090800 | 296145685 | 4520 | 4505 | 4535 | 4505 | 2158 |
| 704 | 20250219 | 090700 | 286401445 | 4505 | 4515 | 4515 | 4505 | 4514 |
| 705 | 20250219 | 090600 | 266047895 | 4515 | 4515 | 4515 | 4510 | 2463 |
| 706 | 20250219 | 090500 | 254928995 | 4520 | 4505 | 4520 | 4505 | 292 |
| 707 | 20250219 | 090400 | 253611550 | 4520 | 4535 | 4540 | 4520 | 11121 |
| 708 | 20250219 | 090300 | 203188890 | 4530 | 4525 | 4535 | 4525 | 2234 |
| 709 | 20250219 | 090200 | 193071405 | 4525 | 4495 | 4535 | 4495 | 4754 |
| 710 | 20250219 | 090100 | 171647050 | 4495 | 4515 | 4515 | 4495 | 12825 |
| 711 | 20250219 | 090000 | 113874385 | 4515 | 4530 | 4530 | 4510 | 25093 |