32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 200500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 1025 |
| 3 | 20250219 | 200400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 4 | 20250219 | 200300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 5 | 20250219 | 200200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 6 | 20250219 | 200100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 7 | 20250219 | 200000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 8 | 20250219 | 195900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 9 | 20250219 | 195800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 10 | 20250219 | 195700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 11 | 20250219 | 195600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 12 | 20250219 | 195500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 13 | 20250219 | 195400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 14 | 20250219 | 195300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 15 | 20250219 | 195200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 16 | 20250219 | 195100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 17 | 20250219 | 195000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 18 | 20250219 | 194900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 19 | 20250219 | 194800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 20 | 20250219 | 194700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 21 | 20250219 | 194600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 22 | 20250219 | 194500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 23 | 20250219 | 194400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 24 | 20250219 | 194300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 25 | 20250219 | 194200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 26 | 20250219 | 194100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 27 | 20250219 | 194000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 28 | 20250219 | 193900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 29 | 20250219 | 193800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 30 | 20250219 | 193700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 31 | 20250219 | 193600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 32 | 20250219 | 193500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 1025 |
| 33 | 20250219 | 193400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 34 | 20250219 | 193300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 35 | 20250219 | 193200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 36 | 20250219 | 193100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 37 | 20250219 | 193000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 38 | 20250219 | 192900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 39 | 20250219 | 192800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 40 | 20250219 | 192700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 41 | 20250219 | 192600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 42 | 20250219 | 192500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 43 | 20250219 | 192400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 44 | 20250219 | 192300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 45 | 20250219 | 192200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 46 | 20250219 | 192100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 47 | 20250219 | 192000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 48 | 20250219 | 191900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 49 | 20250219 | 191800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 50 | 20250219 | 191700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 51 | 20250219 | 191600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 52 | 20250219 | 191500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 53 | 20250219 | 191400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 54 | 20250219 | 191300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 55 | 20250219 | 191200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 56 | 20250219 | 191100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 57 | 20250219 | 191000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 58 | 20250219 | 190900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 59 | 20250219 | 190800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 60 | 20250219 | 190700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 61 | 20250219 | 190600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 62 | 20250219 | 190500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 1025 |
| 63 | 20250219 | 190400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 64 | 20250219 | 190300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 65 | 20250219 | 190200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 66 | 20250219 | 190100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 67 | 20250219 | 190000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 68 | 20250219 | 185900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 69 | 20250219 | 185800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 70 | 20250219 | 185700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 71 | 20250219 | 185600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 72 | 20250219 | 185500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 73 | 20250219 | 185400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 74 | 20250219 | 185300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 75 | 20250219 | 185200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 76 | 20250219 | 185100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 77 | 20250219 | 185000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 78 | 20250219 | 184900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 79 | 20250219 | 184800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 80 | 20250219 | 184700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 81 | 20250219 | 184600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 82 | 20250219 | 184500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 83 | 20250219 | 184400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 84 | 20250219 | 184300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 85 | 20250219 | 184200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 86 | 20250219 | 184100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 87 | 20250219 | 184000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 88 | 20250219 | 183900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 89 | 20250219 | 183800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 90 | 20250219 | 183700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 91 | 20250219 | 183600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 92 | 20250219 | 183500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 1025 |
| 93 | 20250219 | 183400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 94 | 20250219 | 183300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 95 | 20250219 | 183200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 96 | 20250219 | 183100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 97 | 20250219 | 183000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 98 | 20250219 | 182900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 99 | 20250219 | 182800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 100 | 20250219 | 182700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 101 | 20250219 | 182600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 102 | 20250219 | 182500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 103 | 20250219 | 182400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 104 | 20250219 | 182300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 105 | 20250219 | 182200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 106 | 20250219 | 182100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 107 | 20250219 | 182000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 108 | 20250219 | 181900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 109 | 20250219 | 181800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 110 | 20250219 | 181700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 111 | 20250219 | 181600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 112 | 20250219 | 181500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 113 | 20250219 | 181400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 114 | 20250219 | 181300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 115 | 20250219 | 181200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 116 | 20250219 | 181100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 117 | 20250219 | 181000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 118 | 20250219 | 180900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 119 | 20250219 | 180800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 120 | 20250219 | 180700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 121 | 20250219 | 180600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 122 | 20250219 | 180500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 1025 |
| 123 | 20250219 | 180400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 124 | 20250219 | 180300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 125 | 20250219 | 180200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 126 | 20250219 | 180100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 127 | 20250219 | 180000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 128 | 20250219 | 175900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 129 | 20250219 | 175800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 130 | 20250219 | 175700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 131 | 20250219 | 175600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 132 | 20250219 | 175500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 133 | 20250219 | 175400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 134 | 20250219 | 175300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 135 | 20250219 | 175200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 136 | 20250219 | 175100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 137 | 20250219 | 175000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 138 | 20250219 | 174900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 139 | 20250219 | 174800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 140 | 20250219 | 174700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 141 | 20250219 | 174600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 142 | 20250219 | 174500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 143 | 20250219 | 174400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 144 | 20250219 | 174300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 145 | 20250219 | 174200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 146 | 20250219 | 174100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 147 | 20250219 | 174000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 148 | 20250219 | 173900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 149 | 20250219 | 173800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 150 | 20250219 | 173700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 151 | 20250219 | 173600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 152 | 20250219 | 173500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 1025 |
| 153 | 20250219 | 173400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 154 | 20250219 | 173300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 155 | 20250219 | 173200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 156 | 20250219 | 173100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 157 | 20250219 | 173000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 158 | 20250219 | 172900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 159 | 20250219 | 172800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 160 | 20250219 | 172700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 161 | 20250219 | 172600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 162 | 20250219 | 172500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 163 | 20250219 | 172400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 164 | 20250219 | 172300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 165 | 20250219 | 172200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 166 | 20250219 | 172100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 167 | 20250219 | 172000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 168 | 20250219 | 171900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 169 | 20250219 | 171800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 170 | 20250219 | 171700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 171 | 20250219 | 171600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 172 | 20250219 | 171500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 173 | 20250219 | 171400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 174 | 20250219 | 171300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 175 | 20250219 | 171200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 176 | 20250219 | 171100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 177 | 20250219 | 171000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 178 | 20250219 | 170900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 179 | 20250219 | 170800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 180 | 20250219 | 170700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 181 | 20250219 | 170600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 182 | 20250219 | 170500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 1025 |
| 183 | 20250219 | 170400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 184 | 20250219 | 170300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 185 | 20250219 | 170200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 186 | 20250219 | 170100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 187 | 20250219 | 170000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 188 | 20250219 | 165900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 189 | 20250219 | 165800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 190 | 20250219 | 165700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 191 | 20250219 | 165600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 192 | 20250219 | 165500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 193 | 20250219 | 165400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 194 | 20250219 | 165300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 195 | 20250219 | 165200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 196 | 20250219 | 165100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 197 | 20250219 | 165000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 198 | 20250219 | 164900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 199 | 20250219 | 164800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 200 | 20250219 | 164700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 201 | 20250219 | 164600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 202 | 20250219 | 164500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 203 | 20250219 | 164400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 204 | 20250219 | 164300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 205 | 20250219 | 164200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 206 | 20250219 | 164100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 207 | 20250219 | 164000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 208 | 20250219 | 163900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 209 | 20250219 | 163800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 210 | 20250219 | 163700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 211 | 20250219 | 163600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 212 | 20250219 | 163500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 1025 |
| 213 | 20250219 | 163400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 214 | 20250219 | 163300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 215 | 20250219 | 163200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 216 | 20250219 | 163100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 217 | 20250219 | 163000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 218 | 20250219 | 162900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 219 | 20250219 | 162800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 220 | 20250219 | 162700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 221 | 20250219 | 162600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 222 | 20250219 | 162500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 223 | 20250219 | 162400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 224 | 20250219 | 162300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 225 | 20250219 | 162200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 226 | 20250219 | 162100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 227 | 20250219 | 162000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 228 | 20250219 | 161900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 229 | 20250219 | 161800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 230 | 20250219 | 161700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 231 | 20250219 | 161600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 232 | 20250219 | 161500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 233 | 20250219 | 161400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 234 | 20250219 | 161300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 235 | 20250219 | 161200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 236 | 20250219 | 161100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 237 | 20250219 | 161000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 238 | 20250219 | 160900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 239 | 20250219 | 160800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 240 | 20250219 | 160700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 241 | 20250219 | 160600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 242 | 20250219 | 160500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 1025 |
| 243 | 20250219 | 160400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 244 | 20250219 | 160300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 245 | 20250219 | 160200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 246 | 20250219 | 160100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 247 | 20250219 | 160000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 248 | 20250219 | 155900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 249 | 20250219 | 155800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 250 | 20250219 | 155700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 251 | 20250219 | 155600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 252 | 20250219 | 155500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 253 | 20250219 | 155400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 254 | 20250219 | 155300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 255 | 20250219 | 155200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 256 | 20250219 | 155100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 257 | 20250219 | 155000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 258 | 20250219 | 154900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 259 | 20250219 | 154800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 260 | 20250219 | 154700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 261 | 20250219 | 154600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 262 | 20250219 | 154500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 263 | 20250219 | 154400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 264 | 20250219 | 154300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 265 | 20250219 | 154200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 266 | 20250219 | 154100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 267 | 20250219 | 154000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 268 | 20250219 | 153900 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 269 | 20250219 | 153800 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 270 | 20250219 | 153700 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 271 | 20250219 | 153600 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 272 | 20250219 | 153500 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 1025 |
| 273 | 20250219 | 153400 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 274 | 20250219 | 153300 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 275 | 20250219 | 153200 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 276 | 20250219 | 153100 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 277 | 20250219 | 153000 | 1240723200 | 9620 | 9620 | 9620 | 9620 | 1025 |
| 278 | 20250219 | 152900 | 1230862700 | 9630 | 9630 | 9630 | 9630 | 0 |
| 279 | 20250219 | 152800 | 1230862700 | 9630 | 9630 | 9630 | 9630 | 0 |
| 280 | 20250219 | 152700 | 1230862700 | 9630 | 9630 | 9630 | 9630 | 0 |
| 281 | 20250219 | 152600 | 1230862700 | 9630 | 9630 | 9630 | 9630 | 0 |
| 282 | 20250219 | 152500 | 1230862700 | 9630 | 9630 | 9630 | 9630 | 0 |
| 283 | 20250219 | 152400 | 1230862700 | 9630 | 9630 | 9630 | 9630 | 0 |
| 284 | 20250219 | 152300 | 1230862700 | 9630 | 9630 | 9630 | 9630 | 0 |
| 285 | 20250219 | 152200 | 1230862700 | 9630 | 9630 | 9630 | 9630 | 0 |
| 286 | 20250219 | 152100 | 1230862700 | 9630 | 9630 | 9630 | 9630 | 0 |
| 287 | 20250219 | 152000 | 1230862700 | 9630 | 9630 | 9630 | 9630 | 0 |
| 288 | 20250219 | 151900 | 1230862700 | 9630 | 9630 | 9630 | 9570 | 377 |
| 289 | 20250219 | 151800 | 1227249060 | 9630 | 9590 | 9630 | 9590 | 13 |
| 290 | 20250219 | 151700 | 1227123910 | 9630 | 9580 | 9630 | 9570 | 823 |
| 291 | 20250219 | 151600 | 1219235200 | 9590 | 9600 | 9600 | 9590 | 379 |
| 292 | 20250219 | 151500 | 1215599170 | 9630 | 9650 | 9650 | 9630 | 110 |
| 293 | 20250219 | 151400 | 1214538670 | 9680 | 9620 | 9680 | 9620 | 144 |
| 294 | 20250219 | 151300 | 1213149810 | 9580 | 9580 | 9620 | 9580 | 468 |
| 295 | 20250219 | 151200 | 1208656150 | 9620 | 9580 | 9620 | 9580 | 542 |
| 296 | 20250219 | 151100 | 1203463540 | 9580 | 9590 | 9620 | 9580 | 428 |
| 297 | 20250219 | 151000 | 1199353310 | 9620 | 9640 | 9640 | 9610 | 754 |
| 298 | 20250219 | 150900 | 1192103250 | 9650 | 9610 | 9680 | 9610 | 2078 |
| 299 | 20250219 | 150800 | 1172070700 | 9640 | 9650 | 9650 | 9610 | 900 |
| 300 | 20250219 | 150700 | 1163396040 | 9650 | 9590 | 9650 | 9590 | 1949 |
| 301 | 20250219 | 150600 | 1144637170 | 9590 | 9570 | 9590 | 9560 | 601 |
| 302 | 20250219 | 150500 | 1138886580 | 9590 | 9600 | 9650 | 9580 | 624 |
| 303 | 20250219 | 150400 | 1132901340 | 9600 | 9590 | 9600 | 9580 | 122 |
| 304 | 20250219 | 150300 | 1131731360 | 9580 | 9550 | 9600 | 9550 | 423 |
| 305 | 20250219 | 150200 | 1127684720 | 9550 | 9570 | 9570 | 9550 | 238 |
| 306 | 20250219 | 150100 | 1125409080 | 9600 | 9580 | 9640 | 9570 | 468 |
| 307 | 20250219 | 150000 | 1120919880 | 9570 | 9600 | 9600 | 9570 | 225 |
| 308 | 20250219 | 145900 | 1118763690 | 9600 | 9560 | 9640 | 9550 | 1303 |
| 309 | 20250219 | 145800 | 1106268620 | 9540 | 9560 | 9560 | 9540 | 102 |
| 310 | 20250219 | 145700 | 1105293700 | 9560 | 9560 | 9560 | 9560 | 110 |
| 311 | 20250219 | 145600 | 1104242100 | 9580 | 9620 | 9620 | 9500 | 5619 |
| 312 | 20250219 | 145500 | 1050378800 | 9630 | 9630 | 9630 | 9610 | 1301 |
| 313 | 20250219 | 145400 | 1037859570 | 9630 | 9630 | 9630 | 9630 | 50 |
| 314 | 20250219 | 145300 | 1037378070 | 9640 | 9640 | 9640 | 9640 | 0 |
| 315 | 20250219 | 145200 | 1037378070 | 9640 | 9640 | 9640 | 9630 | 1799 |
| 316 | 20250219 | 145100 | 1020051500 | 9630 | 9640 | 9640 | 9630 | 1799 |
| 317 | 20250219 | 145000 | 1002710820 | 9650 | 9650 | 9650 | 9650 | 826 |
| 318 | 20250219 | 144900 | 994739920 | 9650 | 9660 | 9660 | 9650 | 181 |
| 319 | 20250219 | 144800 | 992991840 | 9670 | 9670 | 9670 | 9670 | 10 |
| 320 | 20250219 | 144700 | 992895140 | 9660 | 9660 | 9660 | 9660 | 0 |
| 321 | 20250219 | 144600 | 992895140 | 9660 | 9660 | 9660 | 9660 | 0 |
| 322 | 20250219 | 144500 | 992895140 | 9660 | 9670 | 9670 | 9660 | 178 |
| 323 | 20250219 | 144400 | 991175460 | 9660 | 9670 | 9670 | 9660 | 2250 |
| 324 | 20250219 | 144300 | 969430000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 325 | 20250219 | 144200 | 969430000 | 9680 | 9680 | 9680 | 9680 | 10 |
| 326 | 20250219 | 144100 | 969333200 | 9680 | 9680 | 9680 | 9680 | 10 |
| 327 | 20250219 | 144000 | 969236400 | 9680 | 9680 | 9680 | 9680 | 10 |
| 328 | 20250219 | 143900 | 969139600 | 9670 | 9670 | 9670 | 9670 | 3 |
| 329 | 20250219 | 143800 | 969110590 | 9680 | 9670 | 9680 | 9670 | 161 |
| 330 | 20250219 | 143700 | 967553520 | 9680 | 9670 | 9680 | 9670 | 6 |
| 331 | 20250219 | 143600 | 967495450 | 9670 | 9670 | 9670 | 9670 | 0 |
| 332 | 20250219 | 143500 | 967495450 | 9670 | 9680 | 9680 | 9670 | 2 |
| 333 | 20250219 | 143400 | 967476100 | 9670 | 9670 | 9670 | 9670 | 7 |
| 334 | 20250219 | 143300 | 967408410 | 9680 | 9680 | 9680 | 9680 | 1 |
| 335 | 20250219 | 143200 | 967398730 | 9660 | 9660 | 9660 | 9660 | 9 |
| 336 | 20250219 | 143100 | 967311790 | 9680 | 9680 | 9680 | 9680 | 1 |
| 337 | 20250219 | 143000 | 967302110 | 9680 | 9680 | 9680 | 9680 | 21 |
| 338 | 20250219 | 142900 | 967098830 | 9680 | 9680 | 9680 | 9680 | 116 |
| 339 | 20250219 | 142800 | 965975950 | 9680 | 9680 | 9680 | 9680 | 0 |
| 340 | 20250219 | 142700 | 965975950 | 9680 | 9670 | 9680 | 9670 | 126 |
| 341 | 20250219 | 142600 | 964757520 | 9670 | 9670 | 9670 | 9670 | 414 |
| 342 | 20250219 | 142500 | 960754140 | 9670 | 9670 | 9670 | 9670 | 0 |
| 343 | 20250219 | 142400 | 960754140 | 9670 | 9670 | 9670 | 9670 | 0 |
| 344 | 20250219 | 142300 | 960754140 | 9670 | 9670 | 9670 | 9670 | 67 |
| 345 | 20250219 | 142200 | 960106250 | 9670 | 9680 | 9680 | 9670 | 1096 |
| 346 | 20250219 | 142100 | 949507860 | 9680 | 9680 | 9680 | 9680 | 1006 |
| 347 | 20250219 | 142000 | 939769780 | 9680 | 9680 | 9680 | 9680 | 14 |
| 348 | 20250219 | 141900 | 939634260 | 9690 | 9690 | 9690 | 9690 | 0 |
| 349 | 20250219 | 141800 | 939634260 | 9690 | 9690 | 9690 | 9690 | 3 |
| 350 | 20250219 | 141700 | 939605190 | 9690 | 9690 | 9690 | 9690 | 1 |
| 351 | 20250219 | 141600 | 939595500 | 9690 | 9690 | 9690 | 9690 | 33 |
| 352 | 20250219 | 141500 | 939275730 | 9710 | 9710 | 9710 | 9710 | 0 |
| 353 | 20250219 | 141400 | 939275730 | 9710 | 9710 | 9710 | 9710 | 90 |
| 354 | 20250219 | 141300 | 938401830 | 9700 | 9710 | 9720 | 9700 | 3 |
| 355 | 20250219 | 141200 | 938372700 | 9700 | 9700 | 9700 | 9700 | 120 |
| 356 | 20250219 | 141100 | 937208700 | 9680 | 9680 | 9680 | 9680 | 910 |
| 357 | 20250219 | 141000 | 928399900 | 9690 | 9680 | 9690 | 9680 | 190 |
| 358 | 20250219 | 140900 | 926559810 | 9680 | 9680 | 9680 | 9680 | 0 |
| 359 | 20250219 | 140800 | 926559810 | 9680 | 9680 | 9680 | 9680 | 101 |
| 360 | 20250219 | 140700 | 925582130 | 9670 | 9670 | 9670 | 9670 | 0 |
| 361 | 20250219 | 140600 | 925582130 | 9670 | 9670 | 9670 | 9670 | 0 |
| 362 | 20250219 | 140500 | 925582130 | 9670 | 9670 | 9670 | 9670 | 2 |
| 363 | 20250219 | 140400 | 925562790 | 9670 | 9670 | 9670 | 9670 | 0 |
| 364 | 20250219 | 140300 | 925562790 | 9670 | 9670 | 9670 | 9670 | 304 |
| 365 | 20250219 | 140200 | 922623110 | 9690 | 9680 | 9690 | 9680 | 191 |
| 366 | 20250219 | 140100 | 920773440 | 9680 | 9680 | 9680 | 9680 | 21 |
| 367 | 20250219 | 140000 | 920570160 | 9680 | 9680 | 9680 | 9680 | 103 |
| 368 | 20250219 | 135900 | 919573120 | 9680 | 9680 | 9680 | 9680 | 5 |
| 369 | 20250219 | 135800 | 919524720 | 9680 | 9680 | 9680 | 9680 | 249 |
| 370 | 20250219 | 135700 | 917114400 | 9680 | 9680 | 9680 | 9680 | 113 |
| 371 | 20250219 | 135600 | 916020560 | 9680 | 9690 | 9690 | 9680 | 1064 |
| 372 | 20250219 | 135500 | 905718940 | 9690 | 9690 | 9690 | 9690 | 4 |
| 373 | 20250219 | 135400 | 905680180 | 9690 | 9690 | 9690 | 9690 | 53 |
| 374 | 20250219 | 135300 | 905166610 | 9720 | 9710 | 9720 | 9710 | 16 |
| 375 | 20250219 | 135200 | 905011240 | 9710 | 9710 | 9710 | 9710 | 0 |
| 376 | 20250219 | 135100 | 905011240 | 9710 | 9710 | 9710 | 9710 | 0 |
| 377 | 20250219 | 135000 | 905011240 | 9710 | 9710 | 9710 | 9710 | 15 |
| 378 | 20250219 | 134900 | 904865590 | 9720 | 9720 | 9720 | 9720 | 35 |
| 379 | 20250219 | 134800 | 904525390 | 9720 | 9720 | 9720 | 9720 | 4 |
| 380 | 20250219 | 134700 | 904486510 | 9680 | 9720 | 9720 | 9680 | 13 |
| 381 | 20250219 | 134600 | 904360510 | 9690 | 9700 | 9700 | 9690 | 3000 |
| 382 | 20250219 | 134500 | 875290350 | 9700 | 9700 | 9700 | 9700 | 0 |
| 383 | 20250219 | 134400 | 875290350 | 9700 | 9700 | 9700 | 9700 | 0 |
| 384 | 20250219 | 134300 | 875290350 | 9700 | 9700 | 9700 | 9700 | 0 |
| 385 | 20250219 | 134200 | 875290350 | 9700 | 9710 | 9710 | 9700 | 1000 |
| 386 | 20250219 | 134100 | 865590340 | 9710 | 9710 | 9710 | 9710 | 0 |
| 387 | 20250219 | 134000 | 865590340 | 9710 | 9710 | 9720 | 9710 | 388 |
| 388 | 20250219 | 133900 | 861819800 | 9710 | 9700 | 9710 | 9700 | 105 |
| 389 | 20250219 | 133800 | 860801250 | 9700 | 9710 | 9710 | 9700 | 210 |
| 390 | 20250219 | 133700 | 858763750 | 9710 | 9710 | 9710 | 9700 | 13 |
| 391 | 20250219 | 133600 | 858637530 | 9710 | 9700 | 9710 | 9700 | 74 |
| 392 | 20250219 | 133500 | 857919720 | 9710 | 9700 | 9710 | 9700 | 49 |
| 393 | 20250219 | 133400 | 857443950 | 9710 | 9720 | 9720 | 9710 | 691 |
| 394 | 20250219 | 133300 | 850734030 | 9710 | 9710 | 9710 | 9710 | 0 |
| 395 | 20250219 | 133200 | 850734030 | 9710 | 9710 | 9710 | 9710 | 10 |
| 396 | 20250219 | 133100 | 850636930 | 9710 | 9710 | 9710 | 9710 | 151 |
| 397 | 20250219 | 133000 | 849170720 | 9720 | 9720 | 9720 | 9720 | 19 |
| 398 | 20250219 | 132900 | 848986040 | 9720 | 9710 | 9720 | 9710 | 39 |
| 399 | 20250219 | 132800 | 848607320 | 9720 | 9720 | 9720 | 9720 | 0 |
| 400 | 20250219 | 132700 | 848607320 | 9720 | 9720 | 9720 | 9720 | 6 |
| 401 | 20250219 | 132600 | 848549000 | 9730 | 9730 | 9730 | 9730 | 0 |
| 402 | 20250219 | 132500 | 848549000 | 9730 | 9730 | 9730 | 9730 | 0 |
| 403 | 20250219 | 132400 | 848549000 | 9730 | 9730 | 9730 | 9730 | 0 |
| 404 | 20250219 | 132300 | 848549000 | 9730 | 9730 | 9730 | 9730 | 0 |
| 405 | 20250219 | 132200 | 848549000 | 9730 | 9730 | 9730 | 9730 | 30 |
| 406 | 20250219 | 132100 | 848257100 | 9730 | 9720 | 9730 | 9720 | 6 |
| 407 | 20250219 | 132000 | 848198770 | 9710 | 9710 | 9710 | 9710 | 16 |
| 408 | 20250219 | 131900 | 848043410 | 9730 | 9730 | 9730 | 9730 | 1 |
| 409 | 20250219 | 131800 | 848033680 | 9710 | 9710 | 9710 | 9710 | 7 |
| 410 | 20250219 | 131700 | 847965710 | 9730 | 9730 | 9730 | 9730 | 1 |
| 411 | 20250219 | 131600 | 847955980 | 9710 | 9710 | 9710 | 9710 | 355 |
| 412 | 20250219 | 131500 | 844508930 | 9760 | 9730 | 9760 | 9730 | 210 |
| 413 | 20250219 | 131400 | 842462510 | 9720 | 9720 | 9720 | 9720 | 324 |
| 414 | 20250219 | 131300 | 839313230 | 9720 | 9720 | 9720 | 9720 | 0 |
| 415 | 20250219 | 131200 | 839313230 | 9720 | 9730 | 9730 | 9720 | 203 |
| 416 | 20250219 | 131100 | 837339040 | 9730 | 9730 | 9730 | 9730 | 0 |
| 417 | 20250219 | 131000 | 837339040 | 9730 | 9730 | 9730 | 9730 | 0 |
| 418 | 20250219 | 130900 | 837339040 | 9730 | 9730 | 9730 | 9730 | 0 |
| 419 | 20250219 | 130800 | 837339040 | 9730 | 9730 | 9730 | 9730 | 9 |
| 420 | 20250219 | 130700 | 837251470 | 9730 | 9730 | 9730 | 9730 | 1 |
| 421 | 20250219 | 130600 | 837241740 | 9770 | 9760 | 9770 | 9760 | 100 |
| 422 | 20250219 | 130500 | 836265530 | 9760 | 9760 | 9760 | 9760 | 3 |
| 423 | 20250219 | 130400 | 836236250 | 9730 | 9740 | 9740 | 9730 | 206 |
| 424 | 20250219 | 130300 | 834230860 | 9730 | 9730 | 9730 | 9730 | 98 |
| 425 | 20250219 | 130200 | 833277320 | 9730 | 9730 | 9730 | 9730 | 264 |
| 426 | 20250219 | 130100 | 830708600 | 9720 | 9720 | 9720 | 9720 | 0 |
| 427 | 20250219 | 130000 | 830708600 | 9720 | 9720 | 9720 | 9720 | 2 |
| 428 | 20250219 | 125900 | 830689160 | 9710 | 9710 | 9710 | 9710 | 0 |
| 429 | 20250219 | 125800 | 830689160 | 9710 | 9710 | 9710 | 9710 | 75 |
| 430 | 20250219 | 125700 | 829960910 | 9700 | 9700 | 9700 | 9700 | 42 |
| 431 | 20250219 | 125600 | 829553510 | 9710 | 9710 | 9710 | 9710 | 50 |
| 432 | 20250219 | 125500 | 829068010 | 9710 | 9710 | 9710 | 9710 | 0 |
| 433 | 20250219 | 125400 | 829068010 | 9710 | 9710 | 9710 | 9710 | 29 |
| 434 | 20250219 | 125300 | 828786420 | 9710 | 9710 | 9710 | 9710 | 0 |
| 435 | 20250219 | 125200 | 828786420 | 9710 | 9710 | 9710 | 9710 | 1 |
| 436 | 20250219 | 125100 | 828776710 | 9730 | 9710 | 9730 | 9710 | 200 |
| 437 | 20250219 | 125000 | 826832710 | 9700 | 9700 | 9700 | 9700 | 30 |
| 438 | 20250219 | 124900 | 826541710 | 9700 | 9700 | 9700 | 9700 | 0 |
| 439 | 20250219 | 124800 | 826541710 | 9700 | 9700 | 9700 | 9700 | 99 |
| 440 | 20250219 | 124700 | 825581410 | 9700 | 9700 | 9700 | 9700 | 2 |
| 441 | 20250219 | 124600 | 825562010 | 9700 | 9710 | 9710 | 9700 | 97 |
| 442 | 20250219 | 124500 | 824620360 | 9700 | 9700 | 9700 | 9700 | 0 |
| 443 | 20250219 | 124400 | 824620360 | 9700 | 9700 | 9700 | 9700 | 0 |
| 444 | 20250219 | 124300 | 824620360 | 9700 | 9700 | 9700 | 9700 | 0 |
| 445 | 20250219 | 124200 | 824620360 | 9700 | 9700 | 9700 | 9700 | 0 |
| 446 | 20250219 | 124100 | 824620360 | 9700 | 9700 | 9700 | 9700 | 0 |
| 447 | 20250219 | 124000 | 824620360 | 9700 | 9700 | 9700 | 9700 | 0 |
| 448 | 20250219 | 123900 | 824620360 | 9700 | 9700 | 9700 | 9700 | 10 |
| 449 | 20250219 | 123800 | 824523360 | 9730 | 9730 | 9730 | 9730 | 1 |
| 450 | 20250219 | 123700 | 824513630 | 9700 | 9700 | 9700 | 9700 | 1 |
| 451 | 20250219 | 123600 | 824503930 | 9730 | 9730 | 9730 | 9730 | 0 |
| 452 | 20250219 | 123500 | 824503930 | 9730 | 9730 | 9730 | 9730 | 0 |
| 453 | 20250219 | 123400 | 824503930 | 9730 | 9720 | 9730 | 9720 | 56 |
| 454 | 20250219 | 123300 | 823959070 | 9730 | 9730 | 9730 | 9730 | 0 |
| 455 | 20250219 | 123200 | 823959070 | 9730 | 9730 | 9730 | 9730 | 0 |
| 456 | 20250219 | 123100 | 823959070 | 9730 | 9730 | 9730 | 9730 | 22 |
| 457 | 20250219 | 123000 | 823745010 | 9730 | 9730 | 9730 | 9730 | 1 |
| 458 | 20250219 | 122900 | 823735280 | 9730 | 9730 | 9730 | 9730 | 0 |
| 459 | 20250219 | 122800 | 823735280 | 9730 | 9730 | 9730 | 9730 | 0 |
| 460 | 20250219 | 122700 | 823735280 | 9730 | 9700 | 9730 | 9690 | 91 |
| 461 | 20250219 | 122600 | 822852670 | 9700 | 9700 | 9700 | 9700 | 0 |
| 462 | 20250219 | 122500 | 822852670 | 9700 | 9700 | 9700 | 9700 | 0 |
| 463 | 20250219 | 122400 | 822852670 | 9700 | 9700 | 9700 | 9700 | 0 |
| 464 | 20250219 | 122300 | 822852670 | 9700 | 9700 | 9700 | 9700 | 0 |
| 465 | 20250219 | 122200 | 822852670 | 9700 | 9710 | 9730 | 9700 | 1081 |
| 466 | 20250219 | 122100 | 812364160 | 9720 | 9720 | 9720 | 9720 | 85 |
| 467 | 20250219 | 122000 | 811537960 | 9720 | 9730 | 9730 | 9720 | 52 |
| 468 | 20250219 | 121900 | 811032510 | 9710 | 9710 | 9710 | 9710 | 0 |
| 469 | 20250219 | 121800 | 811032510 | 9710 | 9710 | 9710 | 9710 | 0 |
| 470 | 20250219 | 121700 | 811032510 | 9710 | 9730 | 9730 | 9710 | 2588 |
| 471 | 20250219 | 121600 | 785898600 | 9730 | 9730 | 9730 | 9730 | 2 |
| 472 | 20250219 | 121500 | 785879140 | 9730 | 9730 | 9730 | 9730 | 17 |
| 473 | 20250219 | 121400 | 785713730 | 9730 | 9730 | 9730 | 9730 | 3 |
| 474 | 20250219 | 121300 | 785684540 | 9730 | 9730 | 9730 | 9730 | 2 |
| 475 | 20250219 | 121200 | 785665080 | 9740 | 9740 | 9740 | 9740 | 115 |
| 476 | 20250219 | 121100 | 784544980 | 9740 | 9740 | 9740 | 9740 | 30 |
| 477 | 20250219 | 121000 | 784252780 | 9740 | 9740 | 9740 | 9740 | 9 |
| 478 | 20250219 | 120900 | 784165120 | 9740 | 9770 | 9770 | 9740 | 2 |
| 479 | 20250219 | 120800 | 784145610 | 9730 | 9730 | 9730 | 9730 | 56 |
| 480 | 20250219 | 120700 | 783600730 | 9730 | 9730 | 9730 | 9730 | 91 |
| 481 | 20250219 | 120600 | 782715300 | 9720 | 9720 | 9720 | 9720 | 0 |
| 482 | 20250219 | 120500 | 782715300 | 9720 | 9720 | 9720 | 9720 | 0 |
| 483 | 20250219 | 120400 | 782715300 | 9720 | 9720 | 9720 | 9720 | 65 |
| 484 | 20250219 | 120300 | 782083500 | 9720 | 9720 | 9720 | 9720 | 0 |
| 485 | 20250219 | 120200 | 782083500 | 9720 | 9720 | 9720 | 9720 | 5 |
| 486 | 20250219 | 120100 | 782034900 | 9710 | 9710 | 9710 | 9710 | 0 |
| 487 | 20250219 | 120000 | 782034900 | 9710 | 9710 | 9710 | 9710 | 0 |
| 488 | 20250219 | 115900 | 782034900 | 9710 | 9700 | 9710 | 9700 | 308 |
| 489 | 20250219 | 115800 | 779044450 | 9700 | 9700 | 9700 | 9700 | 71 |
| 490 | 20250219 | 115700 | 778355750 | 9710 | 9710 | 9710 | 9710 | 747 |
| 491 | 20250219 | 115600 | 771102380 | 9710 | 9710 | 9710 | 9710 | 0 |
| 492 | 20250219 | 115500 | 771102380 | 9710 | 9710 | 9720 | 9710 | 523 |
| 493 | 20250219 | 115400 | 766023950 | 9730 | 9720 | 9730 | 9720 | 3 |
| 494 | 20250219 | 115300 | 765994780 | 9720 | 9720 | 9720 | 9720 | 15 |
| 495 | 20250219 | 115200 | 765848980 | 9720 | 9710 | 9730 | 9710 | 132 |
| 496 | 20250219 | 115100 | 764566670 | 9710 | 9720 | 9720 | 9710 | 28 |
| 497 | 20250219 | 115000 | 764294520 | 9720 | 9720 | 9720 | 9720 | 33 |
| 498 | 20250219 | 114900 | 763973760 | 9720 | 9720 | 9720 | 9720 | 56 |
| 499 | 20250219 | 114800 | 763429440 | 9720 | 9730 | 9730 | 9720 | 223 |
| 500 | 20250219 | 114700 | 761259660 | 9730 | 9740 | 9740 | 9730 | 60 |
| 501 | 20250219 | 114600 | 760675460 | 9740 | 9740 | 9740 | 9740 | 12 |
| 502 | 20250219 | 114500 | 760558580 | 9770 | 9770 | 9770 | 9770 | 0 |
| 503 | 20250219 | 114400 | 760558580 | 9770 | 9770 | 9780 | 9770 | 59 |
| 504 | 20250219 | 114300 | 759982050 | 9780 | 9740 | 9780 | 9740 | 6 |
| 505 | 20250219 | 114200 | 759923480 | 9740 | 9780 | 9780 | 9740 | 28 |
| 506 | 20250219 | 114100 | 759649910 | 9770 | 9750 | 9780 | 9740 | 131 |
| 507 | 20250219 | 114000 | 758369670 | 9740 | 9740 | 9770 | 9740 | 205 |
| 508 | 20250219 | 113900 | 756370010 | 9730 | 9730 | 9730 | 9730 | 2 |
| 509 | 20250219 | 113800 | 756350550 | 9730 | 9730 | 9730 | 9730 | 0 |
| 510 | 20250219 | 113700 | 756350550 | 9730 | 9730 | 9740 | 9730 | 137 |
| 511 | 20250219 | 113600 | 755017530 | 9730 | 9730 | 9730 | 9730 | 132 |
| 512 | 20250219 | 113500 | 753733170 | 9730 | 9740 | 9740 | 9730 | 29 |
| 513 | 20250219 | 113400 | 753450720 | 9730 | 9730 | 9730 | 9730 | 9 |
| 514 | 20250219 | 113300 | 753363150 | 9740 | 9730 | 9740 | 9730 | 158 |
| 515 | 20250219 | 113200 | 751825770 | 9720 | 9720 | 9720 | 9720 | 0 |
| 516 | 20250219 | 113100 | 751825770 | 9720 | 9720 | 9720 | 9720 | 0 |
| 517 | 20250219 | 113000 | 751825770 | 9720 | 9720 | 9720 | 9720 | 4 |
| 518 | 20250219 | 112900 | 751786890 | 9720 | 9720 | 9720 | 9720 | 4 |
| 519 | 20250219 | 112800 | 751748010 | 9710 | 9710 | 9710 | 9710 | 0 |
| 520 | 20250219 | 112700 | 751748010 | 9710 | 9710 | 9710 | 9710 | 0 |
| 521 | 20250219 | 112600 | 751748010 | 9710 | 9710 | 9710 | 9710 | 500 |
| 522 | 20250219 | 112500 | 746893010 | 9710 | 9710 | 9710 | 9710 | 0 |
| 523 | 20250219 | 112400 | 746893010 | 9710 | 9710 | 9710 | 9710 | 11 |
| 524 | 20250219 | 112300 | 746786200 | 9700 | 9700 | 9700 | 9700 | 0 |
| 525 | 20250219 | 112200 | 746786200 | 9700 | 9700 | 9700 | 9700 | 0 |
| 526 | 20250219 | 112100 | 746786200 | 9700 | 9700 | 9700 | 9700 | 1 |
| 527 | 20250219 | 112000 | 746776500 | 9700 | 9700 | 9700 | 9700 | 0 |
| 528 | 20250219 | 111900 | 746776500 | 9700 | 9700 | 9700 | 9700 | 0 |
| 529 | 20250219 | 111800 | 746776500 | 9700 | 9700 | 9700 | 9700 | 0 |
| 530 | 20250219 | 111700 | 746776500 | 9700 | 9700 | 9700 | 9700 | 74 |
| 531 | 20250219 | 111600 | 746058700 | 9710 | 9710 | 9710 | 9710 | 1 |
| 532 | 20250219 | 111500 | 746048990 | 9720 | 9720 | 9720 | 9720 | 2 |
| 533 | 20250219 | 111400 | 746029550 | 9730 | 9730 | 9730 | 9730 | 0 |
| 534 | 20250219 | 111300 | 746029550 | 9730 | 9730 | 9730 | 9730 | 4 |
| 535 | 20250219 | 111200 | 745990630 | 9730 | 9730 | 9730 | 9730 | 81 |
| 536 | 20250219 | 111100 | 745202500 | 9730 | 9700 | 9730 | 9700 | 67 |
| 537 | 20250219 | 111000 | 744551970 | 9690 | 9680 | 9690 | 9680 | 55 |
| 538 | 20250219 | 110900 | 744019550 | 9700 | 9700 | 9700 | 9700 | 4 |
| 539 | 20250219 | 110800 | 743980750 | 9710 | 9710 | 9710 | 9710 | 246 |
| 540 | 20250219 | 110700 | 741592090 | 9730 | 9730 | 9730 | 9730 | 0 |
| 541 | 20250219 | 110600 | 741592090 | 9730 | 9710 | 9730 | 9710 | 43 |
| 542 | 20250219 | 110500 | 741174510 | 9730 | 9730 | 9730 | 9730 | 0 |
| 543 | 20250219 | 110400 | 741174510 | 9730 | 9730 | 9730 | 9730 | 0 |
| 544 | 20250219 | 110300 | 741174510 | 9730 | 9730 | 9730 | 9730 | 28 |
| 545 | 20250219 | 110200 | 740902070 | 9720 | 9720 | 9720 | 9720 | 151 |
| 546 | 20250219 | 110100 | 739434350 | 9740 | 9740 | 9750 | 9740 | 72 |
| 547 | 20250219 | 110000 | 738733060 | 9740 | 9740 | 9740 | 9740 | 2 |
| 548 | 20250219 | 105900 | 738713580 | 9750 | 9750 | 9750 | 9750 | 1 |
| 549 | 20250219 | 105800 | 738703830 | 9740 | 9740 | 9740 | 9740 | 220 |
| 550 | 20250219 | 105700 | 736561030 | 9760 | 9760 | 9760 | 9760 | 2 |
| 551 | 20250219 | 105600 | 736541510 | 9760 | 9710 | 9760 | 9710 | 903 |
| 552 | 20250219 | 105500 | 727766950 | 9690 | 9690 | 9710 | 9680 | 1335 |
| 553 | 20250219 | 105400 | 714834620 | 9700 | 9700 | 9700 | 9700 | 153 |
| 554 | 20250219 | 105300 | 713350520 | 9720 | 9720 | 9720 | 9720 | 105 |
| 555 | 20250219 | 105200 | 712329920 | 9720 | 9720 | 9720 | 9720 | 0 |
| 556 | 20250219 | 105100 | 712329920 | 9720 | 9720 | 9720 | 9720 | 0 |
| 557 | 20250219 | 105000 | 712329920 | 9720 | 9720 | 9720 | 9720 | 1 |
| 558 | 20250219 | 104900 | 712320200 | 9700 | 9700 | 9700 | 9700 | 400 |
| 559 | 20250219 | 104800 | 708440200 | 9700 | 9700 | 9700 | 9700 | 1 |
| 560 | 20250219 | 104700 | 708430500 | 9720 | 9720 | 9720 | 9720 | 0 |
| 561 | 20250219 | 104600 | 708430500 | 9720 | 9700 | 9720 | 9700 | 3 |
| 562 | 20250219 | 104500 | 708401380 | 9700 | 9700 | 9700 | 9700 | 76 |
| 563 | 20250219 | 104400 | 707664180 | 9710 | 9710 | 9710 | 9710 | 215 |
| 564 | 20250219 | 104300 | 705576530 | 9720 | 9720 | 9720 | 9720 | 0 |
| 565 | 20250219 | 104200 | 705576530 | 9720 | 9730 | 9730 | 9720 | 108 |
| 566 | 20250219 | 104100 | 704526760 | 9730 | 9730 | 9730 | 9730 | 29 |
| 567 | 20250219 | 104000 | 704244590 | 9740 | 9730 | 9740 | 9730 | 3 |
| 568 | 20250219 | 103900 | 704215390 | 9710 | 9710 | 9740 | 9710 | 308 |
| 569 | 20250219 | 103800 | 701216070 | 9700 | 9680 | 9760 | 9680 | 199 |
| 570 | 20250219 | 103700 | 699284590 | 9680 | 9680 | 9680 | 9680 | 110 |
| 571 | 20250219 | 103600 | 698219790 | 9690 | 9680 | 9690 | 9680 | 241 |
| 572 | 20250219 | 103500 | 695886900 | 9680 | 9680 | 9690 | 9680 | 526 |
| 573 | 20250219 | 103400 | 690790360 | 9690 | 9720 | 9720 | 9690 | 904 |
| 574 | 20250219 | 103300 | 682030540 | 9740 | 9740 | 9740 | 9740 | 1363 |
| 575 | 20250219 | 103200 | 668754920 | 9740 | 9700 | 9740 | 9700 | 1060 |
| 576 | 20250219 | 103100 | 658446320 | 9700 | 9680 | 9700 | 9670 | 904 |
| 577 | 20250219 | 103000 | 649678790 | 9680 | 9680 | 9680 | 9680 | 1 |
| 578 | 20250219 | 102900 | 649669110 | 9670 | 9700 | 9730 | 9670 | 205 |
| 579 | 20250219 | 102800 | 647680610 | 9680 | 9670 | 9680 | 9670 | 171 |
| 580 | 20250219 | 102700 | 646025550 | 9670 | 9670 | 9670 | 9670 | 693 |
| 581 | 20250219 | 102600 | 639324240 | 9670 | 9660 | 9670 | 9660 | 614 |
| 582 | 20250219 | 102500 | 633389950 | 9660 | 9670 | 9670 | 9660 | 82 |
| 583 | 20250219 | 102400 | 632597330 | 9670 | 9680 | 9680 | 9670 | 736 |
| 584 | 20250219 | 102300 | 625476300 | 9680 | 9680 | 9690 | 9680 | 278 |
| 585 | 20250219 | 102200 | 622784180 | 9670 | 9700 | 9700 | 9670 | 1048 |
| 586 | 20250219 | 102100 | 612638690 | 9720 | 9720 | 9720 | 9720 | 200 |
| 587 | 20250219 | 102000 | 610694690 | 9700 | 9690 | 9710 | 9690 | 22 |
| 588 | 20250219 | 101900 | 610481210 | 9720 | 9690 | 9720 | 9680 | 104 |
| 589 | 20250219 | 101800 | 609473410 | 9690 | 9690 | 9690 | 9690 | 0 |
| 590 | 20250219 | 101700 | 609473410 | 9690 | 9690 | 9690 | 9690 | 151 |
| 591 | 20250219 | 101600 | 608010220 | 9680 | 9670 | 9680 | 9670 | 1437 |
| 592 | 20250219 | 101500 | 594114400 | 9660 | 9670 | 9680 | 9660 | 1296 |
| 593 | 20250219 | 101400 | 581582080 | 9670 | 9680 | 9680 | 9650 | 1627 |
| 594 | 20250219 | 101300 | 565849620 | 9690 | 9700 | 9700 | 9690 | 2455 |
| 595 | 20250219 | 101200 | 542039620 | 9700 | 9700 | 9700 | 9700 | 350 |
| 596 | 20250219 | 101100 | 538644620 | 9700 | 9710 | 9710 | 9700 | 192 |
| 597 | 20250219 | 101000 | 536781120 | 9700 | 9710 | 9720 | 9700 | 1368 |
| 598 | 20250219 | 100900 | 523498830 | 9710 | 9720 | 9720 | 9710 | 748 |
| 599 | 20250219 | 100800 | 516228520 | 9730 | 9730 | 9730 | 9730 | 29 |
| 600 | 20250219 | 100700 | 515946350 | 9730 | 9730 | 9730 | 9730 | 81 |
| 601 | 20250219 | 100600 | 515158220 | 9730 | 9730 | 9780 | 9730 | 241 |
| 602 | 20250219 | 100500 | 512811050 | 9720 | 9720 | 9730 | 9720 | 161 |
| 603 | 20250219 | 100400 | 511246120 | 9720 | 9730 | 9730 | 9720 | 594 |
| 604 | 20250219 | 100300 | 505466510 | 9780 | 9760 | 9780 | 9760 | 11 |
| 605 | 20250219 | 100200 | 505359030 | 9740 | 9740 | 9770 | 9740 | 82 |
| 606 | 20250219 | 100100 | 504560080 | 9740 | 9750 | 9750 | 9740 | 364 |
| 607 | 20250219 | 100000 | 501013580 | 9740 | 9740 | 9750 | 9740 | 37 |
| 608 | 20250219 | 095900 | 500653180 | 9730 | 9740 | 9740 | 9730 | 2 |
| 609 | 20250219 | 095800 | 500633710 | 9750 | 9740 | 9750 | 9730 | 472 |
| 610 | 20250219 | 095700 | 496040430 | 9750 | 9750 | 9750 | 9750 | 11 |
| 611 | 20250219 | 095600 | 495933180 | 9750 | 9760 | 9760 | 9750 | 275 |
| 612 | 20250219 | 095500 | 493249930 | 9750 | 9750 | 9750 | 9750 | 120 |
| 613 | 20250219 | 095400 | 492079930 | 9750 | 9750 | 9750 | 9750 | 10 |
| 614 | 20250219 | 095300 | 491982430 | 9750 | 9760 | 9780 | 9750 | 6 |
| 615 | 20250219 | 095200 | 491923860 | 9750 | 9740 | 9750 | 9740 | 51 |
| 616 | 20250219 | 095100 | 491427110 | 9740 | 9740 | 9740 | 9740 | 21 |
| 617 | 20250219 | 095000 | 491222570 | 9740 | 9740 | 9740 | 9740 | 288 |
| 618 | 20250219 | 094900 | 488417450 | 9780 | 9760 | 9780 | 9750 | 63 |
| 619 | 20250219 | 094800 | 487801540 | 9760 | 9760 | 9760 | 9760 | 20 |
| 620 | 20250219 | 094700 | 487606340 | 9760 | 9770 | 9780 | 9760 | 635 |
| 621 | 20250219 | 094600 | 481402420 | 9780 | 9780 | 9780 | 9780 | 256 |
| 622 | 20250219 | 094500 | 478898740 | 9780 | 9760 | 9780 | 9730 | 388 |
| 623 | 20250219 | 094400 | 475108220 | 9770 | 9730 | 9770 | 9730 | 118 |
| 624 | 20250219 | 094300 | 473958080 | 9730 | 9720 | 9740 | 9720 | 126 |
| 625 | 20250219 | 094200 | 472731250 | 9730 | 9730 | 9730 | 9720 | 264 |
| 626 | 20250219 | 094100 | 470163450 | 9730 | 9730 | 9730 | 9730 | 173 |
| 627 | 20250219 | 094000 | 468480160 | 9730 | 9720 | 9730 | 9720 | 589 |
| 628 | 20250219 | 093900 | 462749610 | 9720 | 9720 | 9720 | 9720 | 302 |
| 629 | 20250219 | 093800 | 459814170 | 9720 | 9730 | 9730 | 9720 | 57 |
| 630 | 20250219 | 093700 | 459259630 | 9730 | 9730 | 9730 | 9730 | 823 |
| 631 | 20250219 | 093600 | 451251840 | 9730 | 9730 | 9730 | 9730 | 1 |
| 632 | 20250219 | 093500 | 451242110 | 9780 | 9720 | 9780 | 9720 | 1528 |
| 633 | 20250219 | 093400 | 436374800 | 9730 | 9750 | 9750 | 9720 | 2175 |
| 634 | 20250219 | 093300 | 415188250 | 9750 | 9770 | 9770 | 9750 | 1533 |
| 635 | 20250219 | 093200 | 400214840 | 9780 | 9790 | 9830 | 9780 | 195 |
| 636 | 20250219 | 093100 | 398299790 | 9830 | 9790 | 9830 | 9780 | 1478 |
| 637 | 20250219 | 093000 | 383834350 | 9790 | 9800 | 9800 | 9790 | 309 |
| 638 | 20250219 | 092900 | 380806160 | 9800 | 9740 | 9810 | 9740 | 1454 |
| 639 | 20250219 | 092800 | 366591740 | 9740 | 9710 | 9750 | 9710 | 1450 |
| 640 | 20250219 | 092700 | 352504670 | 9730 | 9700 | 9730 | 9700 | 293 |
| 641 | 20250219 | 092600 | 349661100 | 9700 | 9700 | 9700 | 9700 | 259 |
| 642 | 20250219 | 092500 | 347148800 | 9700 | 9740 | 9740 | 9700 | 1894 |
| 643 | 20250219 | 092400 | 328751600 | 9730 | 9760 | 9760 | 9720 | 3234 |
| 644 | 20250219 | 092300 | 297252550 | 9790 | 9760 | 9790 | 9750 | 242 |
| 645 | 20250219 | 092200 | 294891130 | 9780 | 9790 | 9800 | 9760 | 1601 |
| 646 | 20250219 | 092100 | 279244950 | 9800 | 9790 | 9840 | 9770 | 129 |
| 647 | 20250219 | 092000 | 277979290 | 9780 | 9770 | 9810 | 9770 | 791 |
| 648 | 20250219 | 091900 | 270246580 | 9770 | 9770 | 9790 | 9760 | 157 |
| 649 | 20250219 | 091800 | 268713080 | 9770 | 9770 | 9800 | 9770 | 781 |
| 650 | 20250219 | 091700 | 261059760 | 9760 | 9790 | 9790 | 9750 | 1318 |
| 651 | 20250219 | 091600 | 248189310 | 9790 | 9790 | 9800 | 9780 | 486 |
| 652 | 20250219 | 091500 | 243433140 | 9780 | 9850 | 9850 | 9780 | 1538 |
| 653 | 20250219 | 091400 | 228347180 | 9820 | 9890 | 9890 | 9820 | 8 |
| 654 | 20250219 | 091300 | 228268550 | 9890 | 9810 | 9900 | 9780 | 1627 |
| 655 | 20250219 | 091200 | 212244950 | 9810 | 9810 | 9840 | 9810 | 54 |
| 656 | 20250219 | 091100 | 211715180 | 9870 | 9830 | 9870 | 9830 | 103 |
| 657 | 20250219 | 091000 | 210702310 | 9800 | 9770 | 9800 | 9760 | 504 |
| 658 | 20250219 | 090900 | 205774930 | 9780 | 9810 | 9810 | 9780 | 1038 |
| 659 | 20250219 | 090800 | 195603270 | 9810 | 9850 | 9860 | 9800 | 422 |
| 660 | 20250219 | 090700 | 191449660 | 9800 | 9890 | 9890 | 9780 | 2070 |
| 661 | 20250219 | 090600 | 171139380 | 9920 | 9900 | 9940 | 9840 | 2295 |
| 662 | 20250219 | 090500 | 148396270 | 9900 | 9810 | 9900 | 9770 | 2491 |
| 663 | 20250219 | 090400 | 123881690 | 9880 | 9770 | 9880 | 9770 | 1951 |
| 664 | 20250219 | 090300 | 104638280 | 9860 | 9800 | 9880 | 9730 | 3596 |
| 665 | 20250219 | 090200 | 69261850 | 9730 | 9790 | 9830 | 9730 | 1204 |
| 666 | 20250219 | 090100 | 57502340 | 9790 | 9750 | 9840 | 9730 | 2066 |
| 667 | 20250219 | 090000 | 37266330 | 9740 | 9630 | 9740 | 9630 | 3629 |