36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 202200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 3480 |
| 3 | 20250219 | 202100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 4 | 20250219 | 202000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 5 | 20250219 | 201900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 6 | 20250219 | 201800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 7 | 20250219 | 201700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 8 | 20250219 | 201600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 9 | 20250219 | 201500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 10 | 20250219 | 201400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 11 | 20250219 | 201300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 12 | 20250219 | 201200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 13 | 20250219 | 201100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 14 | 20250219 | 201000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 15 | 20250219 | 200900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 16 | 20250219 | 200800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 17 | 20250219 | 200700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 18 | 20250219 | 200600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 19 | 20250219 | 200500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 20 | 20250219 | 200400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 21 | 20250219 | 200300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 22 | 20250219 | 200200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 23 | 20250219 | 200100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 24 | 20250219 | 200000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 25 | 20250219 | 195900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 26 | 20250219 | 195800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 27 | 20250219 | 195700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 28 | 20250219 | 195600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 29 | 20250219 | 195500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 30 | 20250219 | 195400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 31 | 20250219 | 195300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 32 | 20250219 | 195200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 3480 |
| 33 | 20250219 | 195100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 34 | 20250219 | 195000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 35 | 20250219 | 194900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 36 | 20250219 | 194800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 37 | 20250219 | 194700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 38 | 20250219 | 194600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 39 | 20250219 | 194500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 40 | 20250219 | 194400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 41 | 20250219 | 194300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 42 | 20250219 | 194200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 43 | 20250219 | 194100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 44 | 20250219 | 194000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 45 | 20250219 | 193900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 46 | 20250219 | 193800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 47 | 20250219 | 193700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 48 | 20250219 | 193600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 49 | 20250219 | 193500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 50 | 20250219 | 193400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 51 | 20250219 | 193300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 52 | 20250219 | 193200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 53 | 20250219 | 193100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 54 | 20250219 | 193000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 55 | 20250219 | 192900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 56 | 20250219 | 192800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 57 | 20250219 | 192700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 58 | 20250219 | 192600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 59 | 20250219 | 192500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 60 | 20250219 | 192400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 61 | 20250219 | 192300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 62 | 20250219 | 192200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 3480 |
| 63 | 20250219 | 192100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 64 | 20250219 | 192000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 65 | 20250219 | 191900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 66 | 20250219 | 191800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 67 | 20250219 | 191700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 68 | 20250219 | 191600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 69 | 20250219 | 191500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 70 | 20250219 | 191400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 71 | 20250219 | 191300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 72 | 20250219 | 191200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 73 | 20250219 | 191100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 74 | 20250219 | 191000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 75 | 20250219 | 190900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 76 | 20250219 | 190800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 77 | 20250219 | 190700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 78 | 20250219 | 190600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 79 | 20250219 | 190500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 80 | 20250219 | 190400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 81 | 20250219 | 190300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 82 | 20250219 | 190200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 83 | 20250219 | 190100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 84 | 20250219 | 190000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 85 | 20250219 | 185900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 86 | 20250219 | 185800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 87 | 20250219 | 185700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 88 | 20250219 | 185600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 89 | 20250219 | 185500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 90 | 20250219 | 185400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 91 | 20250219 | 185300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 92 | 20250219 | 185200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 3480 |
| 93 | 20250219 | 185100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 94 | 20250219 | 185000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 95 | 20250219 | 184900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 96 | 20250219 | 184800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 97 | 20250219 | 184700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 98 | 20250219 | 184600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 99 | 20250219 | 184500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 100 | 20250219 | 184400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 101 | 20250219 | 184300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 102 | 20250219 | 184200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 103 | 20250219 | 184100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 104 | 20250219 | 184000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 105 | 20250219 | 183900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 106 | 20250219 | 183800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 107 | 20250219 | 183700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 108 | 20250219 | 183600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 109 | 20250219 | 183500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 110 | 20250219 | 183400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 111 | 20250219 | 183300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 112 | 20250219 | 183200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 113 | 20250219 | 183100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 114 | 20250219 | 183000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 115 | 20250219 | 182900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 116 | 20250219 | 182800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 117 | 20250219 | 182700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 118 | 20250219 | 182600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 119 | 20250219 | 182500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 120 | 20250219 | 182400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 121 | 20250219 | 182300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 122 | 20250219 | 182200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 3480 |
| 123 | 20250219 | 182100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 124 | 20250219 | 182000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 125 | 20250219 | 181900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 126 | 20250219 | 181800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 127 | 20250219 | 181700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 128 | 20250219 | 181600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 129 | 20250219 | 181500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 130 | 20250219 | 181400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 131 | 20250219 | 181300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 132 | 20250219 | 181200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 133 | 20250219 | 181100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 134 | 20250219 | 181000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 135 | 20250219 | 180900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 136 | 20250219 | 180800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 137 | 20250219 | 180700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 138 | 20250219 | 180600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 139 | 20250219 | 180500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 140 | 20250219 | 180400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 141 | 20250219 | 180300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 142 | 20250219 | 180200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 143 | 20250219 | 180100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 144 | 20250219 | 180000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 145 | 20250219 | 175900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 146 | 20250219 | 175800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 147 | 20250219 | 175700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 148 | 20250219 | 175600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 149 | 20250219 | 175500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 150 | 20250219 | 175400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 151 | 20250219 | 175300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 152 | 20250219 | 175200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 3480 |
| 153 | 20250219 | 175100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 154 | 20250219 | 175000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 155 | 20250219 | 174900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 156 | 20250219 | 174800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 157 | 20250219 | 174700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 158 | 20250219 | 174600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 159 | 20250219 | 174500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 160 | 20250219 | 174400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 161 | 20250219 | 174300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 162 | 20250219 | 174200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 163 | 20250219 | 174100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 164 | 20250219 | 174000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 165 | 20250219 | 173900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 166 | 20250219 | 173800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 167 | 20250219 | 173700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 168 | 20250219 | 173600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 169 | 20250219 | 173500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 170 | 20250219 | 173400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 171 | 20250219 | 173300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 172 | 20250219 | 173200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 173 | 20250219 | 173100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 174 | 20250219 | 173000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 175 | 20250219 | 172900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 176 | 20250219 | 172800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 177 | 20250219 | 172700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 178 | 20250219 | 172600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 179 | 20250219 | 172500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 180 | 20250219 | 172400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 181 | 20250219 | 172300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 182 | 20250219 | 172200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 3480 |
| 183 | 20250219 | 172100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 184 | 20250219 | 172000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 185 | 20250219 | 171900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 186 | 20250219 | 171800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 187 | 20250219 | 171700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 188 | 20250219 | 171600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 189 | 20250219 | 171500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 190 | 20250219 | 171400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 191 | 20250219 | 171300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 192 | 20250219 | 171200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 193 | 20250219 | 171100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 194 | 20250219 | 171000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 195 | 20250219 | 170900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 196 | 20250219 | 170800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 197 | 20250219 | 170700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 198 | 20250219 | 170600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 199 | 20250219 | 170500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 200 | 20250219 | 170400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 201 | 20250219 | 170300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 202 | 20250219 | 170200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 203 | 20250219 | 170100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 204 | 20250219 | 170000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 205 | 20250219 | 165900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 206 | 20250219 | 165800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 207 | 20250219 | 165700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 208 | 20250219 | 165600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 209 | 20250219 | 165500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 210 | 20250219 | 165400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 211 | 20250219 | 165300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 212 | 20250219 | 165200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 3480 |
| 213 | 20250219 | 165100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 214 | 20250219 | 165000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 215 | 20250219 | 164900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 216 | 20250219 | 164800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 217 | 20250219 | 164700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 218 | 20250219 | 164600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 219 | 20250219 | 164500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 220 | 20250219 | 164400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 221 | 20250219 | 164300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 222 | 20250219 | 164200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 223 | 20250219 | 164100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 224 | 20250219 | 164000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 225 | 20250219 | 163900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 226 | 20250219 | 163800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 227 | 20250219 | 163700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 228 | 20250219 | 163600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 229 | 20250219 | 163500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 230 | 20250219 | 163400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 231 | 20250219 | 163300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 232 | 20250219 | 163200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 233 | 20250219 | 163100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 234 | 20250219 | 163000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 235 | 20250219 | 162900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 236 | 20250219 | 162800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 237 | 20250219 | 162700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 238 | 20250219 | 162600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 239 | 20250219 | 162500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 240 | 20250219 | 162400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 241 | 20250219 | 162300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 242 | 20250219 | 162200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 3480 |
| 243 | 20250219 | 162100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 244 | 20250219 | 162000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 245 | 20250219 | 161900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 246 | 20250219 | 161800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 247 | 20250219 | 161700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 248 | 20250219 | 161600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 249 | 20250219 | 161500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 250 | 20250219 | 161400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 251 | 20250219 | 161300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 252 | 20250219 | 161200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 253 | 20250219 | 161100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 254 | 20250219 | 161000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 255 | 20250219 | 160900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 256 | 20250219 | 160800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 257 | 20250219 | 160700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 258 | 20250219 | 160600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 259 | 20250219 | 160500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 260 | 20250219 | 160400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 261 | 20250219 | 160300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 262 | 20250219 | 160200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 263 | 20250219 | 160100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 264 | 20250219 | 160000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 265 | 20250219 | 155900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 266 | 20250219 | 155800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 267 | 20250219 | 155700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 268 | 20250219 | 155600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 269 | 20250219 | 155500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 270 | 20250219 | 155400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 271 | 20250219 | 155300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 272 | 20250219 | 155200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 3480 |
| 273 | 20250219 | 155100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 274 | 20250219 | 155000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 275 | 20250219 | 154900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 276 | 20250219 | 154800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 277 | 20250219 | 154700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 278 | 20250219 | 154600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 279 | 20250219 | 154500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 280 | 20250219 | 154400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 281 | 20250219 | 154300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 282 | 20250219 | 154200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 283 | 20250219 | 154100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 284 | 20250219 | 154000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 285 | 20250219 | 153900 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 286 | 20250219 | 153800 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 287 | 20250219 | 153700 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 288 | 20250219 | 153600 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 289 | 20250219 | 153500 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 290 | 20250219 | 153400 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 291 | 20250219 | 153300 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 292 | 20250219 | 153200 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 293 | 20250219 | 153100 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 0 |
| 294 | 20250219 | 153000 | 1626894140 | 10980 | 10980 | 10980 | 10980 | 3480 |
| 295 | 20250219 | 152900 | 1588683740 | 11000 | 11000 | 11000 | 11000 | 0 |
| 296 | 20250219 | 152800 | 1588683740 | 11000 | 11000 | 11000 | 11000 | 0 |
| 297 | 20250219 | 152700 | 1588683740 | 11000 | 11000 | 11000 | 11000 | 0 |
| 298 | 20250219 | 152600 | 1588683740 | 11000 | 11000 | 11000 | 11000 | 0 |
| 299 | 20250219 | 152500 | 1588683740 | 11000 | 11000 | 11000 | 11000 | 0 |
| 300 | 20250219 | 152400 | 1588683740 | 11000 | 11000 | 11000 | 11000 | 0 |
| 301 | 20250219 | 152300 | 1588683740 | 11000 | 11000 | 11000 | 11000 | 0 |
| 302 | 20250219 | 152200 | 1588683740 | 11000 | 11000 | 11000 | 11000 | 0 |
| 303 | 20250219 | 152100 | 1588683740 | 11000 | 11000 | 11000 | 11000 | 0 |
| 304 | 20250219 | 152000 | 1588683740 | 11000 | 11000 | 11000 | 11000 | 0 |
| 305 | 20250219 | 151900 | 1588683740 | 11000 | 11000 | 11000 | 11000 | 148 |
| 306 | 20250219 | 151800 | 1587055740 | 11010 | 11010 | 11010 | 11010 | 15 |
| 307 | 20250219 | 151700 | 1586890590 | 10990 | 11010 | 11010 | 10990 | 639 |
| 308 | 20250219 | 151600 | 1579855400 | 10990 | 10990 | 10990 | 10990 | 22 |
| 309 | 20250219 | 151500 | 1579613620 | 10990 | 11000 | 11000 | 10990 | 202 |
| 310 | 20250219 | 151400 | 1577392630 | 11010 | 10990 | 11010 | 10990 | 101 |
| 311 | 20250219 | 151300 | 1576282620 | 10990 | 11000 | 11000 | 10990 | 308 |
| 312 | 20250219 | 151200 | 1572896040 | 11000 | 11010 | 11010 | 11000 | 445 |
| 313 | 20250219 | 151100 | 1567998040 | 11000 | 11000 | 11010 | 11000 | 436 |
| 314 | 20250219 | 151000 | 1563202030 | 11000 | 11000 | 11000 | 11000 | 200 |
| 315 | 20250219 | 150900 | 1561002030 | 11000 | 11010 | 11010 | 11000 | 182 |
| 316 | 20250219 | 150800 | 1558999920 | 11000 | 11000 | 11000 | 11000 | 73 |
| 317 | 20250219 | 150700 | 1558196920 | 11000 | 11000 | 11000 | 11000 | 1 |
| 318 | 20250219 | 150600 | 1558185920 | 11000 | 11000 | 11000 | 11000 | 1 |
| 319 | 20250219 | 150500 | 1558174920 | 11000 | 11000 | 11000 | 11000 | 27 |
| 320 | 20250219 | 150400 | 1557877920 | 11000 | 11000 | 11000 | 11000 | 102 |
| 321 | 20250219 | 150300 | 1556755920 | 10990 | 11000 | 11000 | 10990 | 132 |
| 322 | 20250219 | 150200 | 1555304120 | 11000 | 11000 | 11000 | 11000 | 1 |
| 323 | 20250219 | 150100 | 1555293120 | 11000 | 11010 | 11010 | 11000 | 71 |
| 324 | 20250219 | 150000 | 1554511710 | 11010 | 11000 | 11010 | 11000 | 543 |
| 325 | 20250219 | 145900 | 1548538700 | 11000 | 11000 | 11000 | 11000 | 80 |
| 326 | 20250219 | 145800 | 1547658700 | 11000 | 11000 | 11010 | 11000 | 49 |
| 327 | 20250219 | 145700 | 1547119690 | 11010 | 11010 | 11010 | 11010 | 341 |
| 328 | 20250219 | 145600 | 1543365280 | 11000 | 11000 | 11000 | 11000 | 357 |
| 329 | 20250219 | 145500 | 1539438280 | 11000 | 11010 | 11010 | 11000 | 12 |
| 330 | 20250219 | 145400 | 1539306230 | 11020 | 11010 | 11020 | 11010 | 426 |
| 331 | 20250219 | 145300 | 1534615930 | 11020 | 11020 | 11020 | 11010 | 23 |
| 332 | 20250219 | 145200 | 1534362540 | 11010 | 11010 | 11010 | 11010 | 366 |
| 333 | 20250219 | 145100 | 1530332880 | 11010 | 11020 | 11020 | 11010 | 199 |
| 334 | 20250219 | 145000 | 1528139970 | 11020 | 11010 | 11020 | 11010 | 80 |
| 335 | 20250219 | 144900 | 1527258760 | 11010 | 11010 | 11010 | 11010 | 59 |
| 336 | 20250219 | 144800 | 1526609170 | 11030 | 11010 | 11030 | 11010 | 22 |
| 337 | 20250219 | 144700 | 1526366750 | 11030 | 11010 | 11030 | 11010 | 7 |
| 338 | 20250219 | 144600 | 1526289660 | 11010 | 11010 | 11030 | 11010 | 21 |
| 339 | 20250219 | 144500 | 1526058430 | 11010 | 11000 | 11010 | 11000 | 26 |
| 340 | 20250219 | 144400 | 1525772230 | 11000 | 11000 | 11000 | 11000 | 211 |
| 341 | 20250219 | 144300 | 1523451230 | 11000 | 11000 | 11000 | 11000 | 50 |
| 342 | 20250219 | 144200 | 1522901230 | 11000 | 11010 | 11030 | 11000 | 52 |
| 343 | 20250219 | 144100 | 1522328820 | 11010 | 11030 | 11030 | 11010 | 20 |
| 344 | 20250219 | 144000 | 1522108580 | 11030 | 11010 | 11030 | 11000 | 94 |
| 345 | 20250219 | 143900 | 1521072370 | 11000 | 11000 | 11030 | 11000 | 160 |
| 346 | 20250219 | 143800 | 1519312340 | 11000 | 11000 | 11000 | 11000 | 20 |
| 347 | 20250219 | 143700 | 1519092340 | 11030 | 11010 | 11030 | 11000 | 163 |
| 348 | 20250219 | 143600 | 1517298590 | 11010 | 11010 | 11010 | 11010 | 8 |
| 349 | 20250219 | 143500 | 1517210510 | 11010 | 11020 | 11020 | 11010 | 47 |
| 350 | 20250219 | 143400 | 1516692760 | 11020 | 11000 | 11020 | 11000 | 103 |
| 351 | 20250219 | 143300 | 1515559740 | 11000 | 11000 | 11000 | 11000 | 12 |
| 352 | 20250219 | 143200 | 1515427740 | 11000 | 11010 | 11010 | 11000 | 53 |
| 353 | 20250219 | 143100 | 1514844270 | 11010 | 11000 | 11010 | 11000 | 52 |
| 354 | 20250219 | 143000 | 1514271950 | 11030 | 11010 | 11030 | 11000 | 35 |
| 355 | 20250219 | 142900 | 1513886780 | 11000 | 11010 | 11010 | 11000 | 351 |
| 356 | 20250219 | 142800 | 1510022450 | 11010 | 11030 | 11030 | 11010 | 147 |
| 357 | 20250219 | 142700 | 1508401180 | 11010 | 11010 | 11010 | 11010 | 39 |
| 358 | 20250219 | 142600 | 1507971790 | 11010 | 11010 | 11030 | 11010 | 66 |
| 359 | 20250219 | 142500 | 1507245110 | 11010 | 11010 | 11010 | 11010 | 19 |
| 360 | 20250219 | 142400 | 1507035920 | 11010 | 11010 | 11010 | 11010 | 211 |
| 361 | 20250219 | 142300 | 1504712810 | 11040 | 11010 | 11040 | 11010 | 216 |
| 362 | 20250219 | 142200 | 1502332480 | 11030 | 11010 | 11030 | 11010 | 1143 |
| 363 | 20250219 | 142100 | 1489736810 | 11010 | 11020 | 11020 | 11010 | 68 |
| 364 | 20250219 | 142000 | 1488988110 | 11020 | 11020 | 11020 | 11000 | 198 |
| 365 | 20250219 | 141900 | 1486807970 | 11000 | 11000 | 11000 | 11000 | 42 |
| 366 | 20250219 | 141800 | 1486345970 | 11030 | 11030 | 11030 | 11010 | 1197 |
| 367 | 20250219 | 141700 | 1473143600 | 11030 | 11030 | 11030 | 11010 | 99 |
| 368 | 20250219 | 141600 | 1472052870 | 11000 | 11010 | 11010 | 11000 | 12 |
| 369 | 20250219 | 141500 | 1471920820 | 11010 | 10990 | 11010 | 10990 | 16 |
| 370 | 20250219 | 141400 | 1471744960 | 10990 | 10990 | 10990 | 10990 | 108 |
| 371 | 20250219 | 141300 | 1470558040 | 10990 | 11030 | 11030 | 10990 | 14 |
| 372 | 20250219 | 141200 | 1470404120 | 10980 | 11010 | 11010 | 10980 | 119 |
| 373 | 20250219 | 141100 | 1469095110 | 11040 | 11020 | 11040 | 11010 | 1005 |
| 374 | 20250219 | 141000 | 1458006260 | 11010 | 10980 | 11010 | 10980 | 249 |
| 375 | 20250219 | 140900 | 1455266130 | 10980 | 10970 | 11010 | 10970 | 13 |
| 376 | 20250219 | 140800 | 1455123370 | 10970 | 10970 | 10970 | 10970 | 54 |
| 377 | 20250219 | 140700 | 1454530990 | 11020 | 10990 | 11020 | 10970 | 218 |
| 378 | 20250219 | 140600 | 1452135330 | 10970 | 10970 | 10970 | 10970 | 19 |
| 379 | 20250219 | 140500 | 1451926900 | 10970 | 10970 | 10990 | 10970 | 318 |
| 380 | 20250219 | 140400 | 1448438420 | 10970 | 10970 | 10970 | 10970 | 120 |
| 381 | 20250219 | 140300 | 1447122020 | 10970 | 10970 | 10970 | 10970 | 354 |
| 382 | 20250219 | 140200 | 1443238640 | 10970 | 10960 | 10990 | 10960 | 22 |
| 383 | 20250219 | 140100 | 1442997340 | 10960 | 10960 | 10960 | 10960 | 707 |
| 384 | 20250219 | 140000 | 1435248620 | 10960 | 10990 | 10990 | 10960 | 14 |
| 385 | 20250219 | 135900 | 1435095150 | 10960 | 10960 | 10960 | 10960 | 736 |
| 386 | 20250219 | 135800 | 1427028590 | 10960 | 10950 | 10960 | 10950 | 71 |
| 387 | 20250219 | 135700 | 1426250950 | 10990 | 10960 | 10990 | 10960 | 22 |
| 388 | 20250219 | 135600 | 1426009350 | 10960 | 10960 | 10960 | 10960 | 23 |
| 389 | 20250219 | 135500 | 1425757270 | 10960 | 10960 | 10960 | 10960 | 16 |
| 390 | 20250219 | 135400 | 1425581910 | 10960 | 10960 | 10960 | 10960 | 310 |
| 391 | 20250219 | 135300 | 1422184310 | 10960 | 10960 | 10960 | 10960 | 7 |
| 392 | 20250219 | 135200 | 1422107590 | 10960 | 10960 | 10960 | 10960 | 13 |
| 393 | 20250219 | 135100 | 1421965110 | 10960 | 10960 | 10960 | 10960 | 1768 |
| 394 | 20250219 | 135000 | 1402587830 | 10960 | 10980 | 10980 | 10960 | 1018 |
| 395 | 20250219 | 134900 | 1391426480 | 11000 | 10980 | 11000 | 10980 | 26 |
| 396 | 20250219 | 134800 | 1391140880 | 10980 | 10980 | 10980 | 10980 | 670 |
| 397 | 20250219 | 134700 | 1383784280 | 10980 | 10980 | 10980 | 10970 | 418 |
| 398 | 20250219 | 134600 | 1379197560 | 10970 | 10970 | 10970 | 10970 | 7 |
| 399 | 20250219 | 134500 | 1379120770 | 10970 | 10970 | 10970 | 10970 | 13 |
| 400 | 20250219 | 134400 | 1378978160 | 10960 | 10960 | 10960 | 10960 | 0 |
| 401 | 20250219 | 134300 | 1378978160 | 10960 | 10960 | 10960 | 10960 | 20 |
| 402 | 20250219 | 134200 | 1378758960 | 10990 | 10990 | 11000 | 10960 | 3512 |
| 403 | 20250219 | 134100 | 1340211910 | 10990 | 10990 | 10990 | 10990 | 13 |
| 404 | 20250219 | 134000 | 1340069040 | 10980 | 11010 | 11010 | 10980 | 4012 |
| 405 | 20250219 | 133900 | 1295957470 | 11010 | 11000 | 11010 | 11000 | 155 |
| 406 | 20250219 | 133800 | 1294251850 | 11000 | 11000 | 11000 | 11000 | 23 |
| 407 | 20250219 | 133700 | 1293998850 | 11000 | 11010 | 11010 | 11000 | 1723 |
| 408 | 20250219 | 133600 | 1275045070 | 11010 | 11000 | 11020 | 11000 | 233 |
| 409 | 20250219 | 133500 | 1272477830 | 11000 | 11000 | 11000 | 11000 | 34 |
| 410 | 20250219 | 133400 | 1272103830 | 11020 | 11010 | 11020 | 11010 | 1144 |
| 411 | 20250219 | 133300 | 1259508340 | 11010 | 11010 | 11010 | 11010 | 813 |
| 412 | 20250219 | 133200 | 1250557210 | 11010 | 11020 | 11020 | 11010 | 20 |
| 413 | 20250219 | 133100 | 1250336910 | 11010 | 11010 | 11010 | 11010 | 12 |
| 414 | 20250219 | 133000 | 1250204790 | 11010 | 11020 | 11020 | 11010 | 22 |
| 415 | 20250219 | 132900 | 1249962550 | 11010 | 11010 | 11010 | 11010 | 203 |
| 416 | 20250219 | 132800 | 1247727520 | 11010 | 11010 | 11010 | 11010 | 11 |
| 417 | 20250219 | 132700 | 1247606410 | 11010 | 11020 | 11020 | 11010 | 2012 |
| 418 | 20250219 | 132600 | 1225443280 | 11020 | 11020 | 11020 | 11020 | 23 |
| 419 | 20250219 | 132500 | 1225189820 | 11020 | 11020 | 11020 | 11020 | 205 |
| 420 | 20250219 | 132400 | 1222930720 | 11020 | 11040 | 11040 | 11020 | 75 |
| 421 | 20250219 | 132300 | 1222104070 | 11020 | 11020 | 11020 | 11020 | 50 |
| 422 | 20250219 | 132200 | 1221553070 | 11020 | 11040 | 11040 | 11020 | 15 |
| 423 | 20250219 | 132100 | 1221387730 | 11020 | 11020 | 11020 | 11020 | 69 |
| 424 | 20250219 | 132000 | 1220627350 | 11020 | 11030 | 11030 | 11020 | 2181 |
| 425 | 20250219 | 131900 | 1196587730 | 11020 | 11030 | 11030 | 11020 | 1694 |
| 426 | 20250219 | 131800 | 1177905040 | 11030 | 11040 | 11040 | 11030 | 279 |
| 427 | 20250219 | 131700 | 1174826730 | 11040 | 11050 | 11050 | 11030 | 297 |
| 428 | 20250219 | 131600 | 1171547850 | 11040 | 11040 | 11040 | 11040 | 296 |
| 429 | 20250219 | 131500 | 1168280010 | 11040 | 11040 | 11040 | 11040 | 10 |
| 430 | 20250219 | 131400 | 1168169610 | 11040 | 11050 | 11050 | 11040 | 111 |
| 431 | 20250219 | 131300 | 1166943190 | 11040 | 11050 | 11050 | 11040 | 1111 |
| 432 | 20250219 | 131200 | 1154677700 | 11040 | 11040 | 11040 | 11040 | 12 |
| 433 | 20250219 | 131100 | 1154545220 | 11040 | 11040 | 11040 | 11040 | 10 |
| 434 | 20250219 | 131000 | 1154434820 | 11040 | 11040 | 11040 | 11040 | 13 |
| 435 | 20250219 | 130900 | 1154291300 | 11040 | 11040 | 11040 | 11040 | 50 |
| 436 | 20250219 | 130800 | 1153739300 | 11040 | 11050 | 11050 | 11040 | 14 |
| 437 | 20250219 | 130700 | 1153584720 | 11050 | 11050 | 11050 | 11050 | 1550 |
| 438 | 20250219 | 130600 | 1136457220 | 11040 | 11040 | 11040 | 11040 | 13 |
| 439 | 20250219 | 130500 | 1136313700 | 11040 | 11040 | 11040 | 11040 | 2 |
| 440 | 20250219 | 130400 | 1136291620 | 11040 | 11040 | 11040 | 11040 | 41 |
| 441 | 20250219 | 130300 | 1135838980 | 11040 | 11030 | 11050 | 11030 | 133 |
| 442 | 20250219 | 130200 | 1134369790 | 11040 | 11040 | 11040 | 11040 | 0 |
| 443 | 20250219 | 130100 | 1134369790 | 11040 | 11040 | 11040 | 11040 | 12 |
| 444 | 20250219 | 130000 | 1134237310 | 11050 | 11050 | 11050 | 11050 | 1 |
| 445 | 20250219 | 125900 | 1134226260 | 11040 | 11040 | 11040 | 11040 | 723 |
| 446 | 20250219 | 125800 | 1126244340 | 11040 | 11040 | 11040 | 11040 | 0 |
| 447 | 20250219 | 125700 | 1126244340 | 11040 | 11050 | 11050 | 11040 | 541 |
| 448 | 20250219 | 125600 | 1120266460 | 11050 | 11040 | 11050 | 11040 | 227 |
| 449 | 20250219 | 125500 | 1117758360 | 11040 | 11040 | 11040 | 11040 | 13 |
| 450 | 20250219 | 125400 | 1117614840 | 11040 | 11040 | 11040 | 11040 | 3 |
| 451 | 20250219 | 125300 | 1117581720 | 11040 | 11040 | 11040 | 11040 | 12 |
| 452 | 20250219 | 125200 | 1117449240 | 11040 | 11040 | 11040 | 11040 | 0 |
| 453 | 20250219 | 125100 | 1117449240 | 11040 | 11050 | 11050 | 11040 | 88 |
| 454 | 20250219 | 125000 | 1116477710 | 11050 | 11050 | 11050 | 11050 | 223 |
| 455 | 20250219 | 124900 | 1114013560 | 11050 | 11060 | 11060 | 11050 | 110 |
| 456 | 20250219 | 124800 | 1112797020 | 11060 | 11060 | 11060 | 11060 | 265 |
| 457 | 20250219 | 124700 | 1109866120 | 11050 | 11060 | 11060 | 11050 | 169 |
| 458 | 20250219 | 124600 | 1107998110 | 11060 | 11050 | 11060 | 11050 | 47 |
| 459 | 20250219 | 124500 | 1107478750 | 11050 | 11050 | 11060 | 11050 | 113 |
| 460 | 20250219 | 124400 | 1106229130 | 11050 | 11020 | 11060 | 11020 | 9811 |
| 461 | 20250219 | 124300 | 997835950 | 11010 | 11010 | 11010 | 11010 | 13 |
| 462 | 20250219 | 124200 | 997692820 | 11010 | 11020 | 11020 | 11010 | 288 |
| 463 | 20250219 | 124100 | 994519160 | 11020 | 11020 | 11020 | 11020 | 854 |
| 464 | 20250219 | 124000 | 985108080 | 11020 | 11020 | 11020 | 11020 | 211 |
| 465 | 20250219 | 123900 | 982782860 | 11030 | 11030 | 11030 | 11030 | 0 |
| 466 | 20250219 | 123800 | 982782860 | 11030 | 11020 | 11030 | 11020 | 18 |
| 467 | 20250219 | 123700 | 982584440 | 11020 | 11020 | 11020 | 11020 | 363 |
| 468 | 20250219 | 123600 | 978584180 | 11020 | 11020 | 11020 | 11020 | 341 |
| 469 | 20250219 | 123500 | 974826360 | 11030 | 11030 | 11030 | 11020 | 771 |
| 470 | 20250219 | 123400 | 966323850 | 11020 | 11020 | 11020 | 11020 | 82 |
| 471 | 20250219 | 123300 | 965420210 | 11020 | 11020 | 11020 | 11020 | 700 |
| 472 | 20250219 | 123200 | 957706210 | 11020 | 11030 | 11030 | 11020 | 232 |
| 473 | 20250219 | 123100 | 955148570 | 11030 | 11020 | 11030 | 11020 | 451 |
| 474 | 20250219 | 123000 | 950178540 | 11020 | 11020 | 11020 | 11020 | 12 |
| 475 | 20250219 | 122900 | 950046300 | 11010 | 11010 | 11010 | 11010 | 45 |
| 476 | 20250219 | 122800 | 949550850 | 11010 | 11010 | 11010 | 11010 | 104 |
| 477 | 20250219 | 122700 | 948405810 | 11030 | 11030 | 11030 | 11030 | 30 |
| 478 | 20250219 | 122600 | 948074910 | 11010 | 11020 | 11020 | 11010 | 15 |
| 479 | 20250219 | 122500 | 947909740 | 11020 | 11020 | 11020 | 11020 | 8 |
| 480 | 20250219 | 122400 | 947821580 | 11010 | 11020 | 11020 | 11010 | 938 |
| 481 | 20250219 | 122300 | 937487490 | 11030 | 11030 | 11030 | 11030 | 478 |
| 482 | 20250219 | 122200 | 932215150 | 11030 | 11030 | 11030 | 11030 | 1190 |
| 483 | 20250219 | 122100 | 919089450 | 11030 | 11030 | 11030 | 11030 | 0 |
| 484 | 20250219 | 122000 | 919089450 | 11030 | 11040 | 11040 | 11030 | 14 |
| 485 | 20250219 | 121900 | 918935020 | 11030 | 11040 | 11040 | 11030 | 52 |
| 486 | 20250219 | 121800 | 918361440 | 11030 | 11040 | 11040 | 11030 | 909 |
| 487 | 20250219 | 121700 | 908333980 | 11030 | 11050 | 11050 | 11030 | 1121 |
| 488 | 20250219 | 121600 | 895954780 | 11050 | 11060 | 11060 | 11050 | 1009 |
| 489 | 20250219 | 121500 | 884803750 | 11060 | 11070 | 11070 | 11060 | 144 |
| 490 | 20250219 | 121400 | 883211100 | 11070 | 11060 | 11070 | 11060 | 104 |
| 491 | 20250219 | 121300 | 882060820 | 11050 | 11060 | 11070 | 11050 | 415 |
| 492 | 20250219 | 121200 | 877470700 | 11060 | 11060 | 11060 | 11060 | 539 |
| 493 | 20250219 | 121100 | 871509360 | 11060 | 11040 | 11060 | 11040 | 942 |
| 494 | 20250219 | 121000 | 861099380 | 11050 | 11050 | 11050 | 11050 | 20 |
| 495 | 20250219 | 120900 | 860878380 | 11040 | 11040 | 11050 | 11040 | 44 |
| 496 | 20250219 | 120800 | 860392570 | 11040 | 11040 | 11040 | 11040 | 100 |
| 497 | 20250219 | 120700 | 859288570 | 11030 | 11050 | 11050 | 11030 | 43 |
| 498 | 20250219 | 120600 | 858814260 | 11030 | 11040 | 11040 | 11030 | 600 |
| 499 | 20250219 | 120500 | 852192000 | 11040 | 11040 | 11040 | 11040 | 13 |
| 500 | 20250219 | 120400 | 852048480 | 11050 | 11050 | 11050 | 11050 | 50 |
| 501 | 20250219 | 120300 | 851495980 | 11040 | 11040 | 11040 | 11030 | 143 |
| 502 | 20250219 | 120200 | 849917380 | 11040 | 11040 | 11040 | 11040 | 0 |
| 503 | 20250219 | 120100 | 849917380 | 11040 | 11040 | 11040 | 11030 | 56 |
| 504 | 20250219 | 120000 | 849299270 | 11040 | 11040 | 11040 | 11040 | 41 |
| 505 | 20250219 | 115900 | 848846630 | 11040 | 11040 | 11040 | 11040 | 12 |
| 506 | 20250219 | 115800 | 848714150 | 11040 | 11040 | 11040 | 11040 | 17 |
| 507 | 20250219 | 115700 | 848526470 | 11040 | 11040 | 11040 | 11040 | 113 |
| 508 | 20250219 | 115600 | 847278950 | 11040 | 11040 | 11040 | 11040 | 0 |
| 509 | 20250219 | 115500 | 847278950 | 11040 | 11050 | 11050 | 11040 | 22 |
| 510 | 20250219 | 115400 | 847035970 | 11030 | 11020 | 11030 | 11020 | 564 |
| 511 | 20250219 | 115300 | 840815680 | 11030 | 11030 | 11030 | 11030 | 21 |
| 512 | 20250219 | 115200 | 840584050 | 11030 | 11030 | 11030 | 11030 | 12 |
| 513 | 20250219 | 115100 | 840451690 | 11020 | 11020 | 11020 | 11020 | 0 |
| 514 | 20250219 | 115000 | 840451690 | 11020 | 11020 | 11020 | 11020 | 13 |
| 515 | 20250219 | 114900 | 840308430 | 11030 | 11030 | 11030 | 11030 | 0 |
| 516 | 20250219 | 114800 | 840308430 | 11030 | 11040 | 11040 | 11030 | 955 |
| 517 | 20250219 | 114700 | 829770500 | 11030 | 11030 | 11030 | 11030 | 1 |
| 518 | 20250219 | 114600 | 829759470 | 11030 | 11020 | 11030 | 11020 | 38 |
| 519 | 20250219 | 114500 | 829340470 | 11020 | 11020 | 11030 | 11020 | 8 |
| 520 | 20250219 | 114400 | 829252300 | 11010 | 11020 | 11030 | 11010 | 74 |
| 521 | 20250219 | 114300 | 828436760 | 11010 | 11020 | 11020 | 11010 | 202 |
| 522 | 20250219 | 114200 | 826210740 | 11020 | 11030 | 11030 | 11020 | 189 |
| 523 | 20250219 | 114100 | 824126270 | 11020 | 11020 | 11020 | 11020 | 11 |
| 524 | 20250219 | 114000 | 824005050 | 11020 | 11030 | 11030 | 11020 | 287 |
| 525 | 20250219 | 113900 | 820839560 | 11030 | 11020 | 11030 | 11020 | 35 |
| 526 | 20250219 | 113800 | 820453640 | 11020 | 11020 | 11020 | 11020 | 90 |
| 527 | 20250219 | 113700 | 819461840 | 11020 | 11020 | 11020 | 11020 | 26 |
| 528 | 20250219 | 113600 | 819175320 | 11020 | 11030 | 11030 | 11020 | 87 |
| 529 | 20250219 | 113500 | 818215830 | 11030 | 11010 | 11030 | 11010 | 500 |
| 530 | 20250219 | 113400 | 812707830 | 11010 | 11010 | 11020 | 11010 | 234 |
| 531 | 20250219 | 113300 | 810129440 | 11020 | 11020 | 11020 | 11020 | 575 |
| 532 | 20250219 | 113200 | 803792940 | 11010 | 11010 | 11020 | 11010 | 311 |
| 533 | 20250219 | 113100 | 800367830 | 11010 | 11010 | 11010 | 11010 | 14 |
| 534 | 20250219 | 113000 | 800213690 | 11010 | 11010 | 11010 | 11010 | 5 |
| 535 | 20250219 | 112900 | 800158640 | 11010 | 11010 | 11010 | 11010 | 37 |
| 536 | 20250219 | 112800 | 799751270 | 11020 | 11010 | 11020 | 11010 | 182 |
| 537 | 20250219 | 112700 | 797746450 | 11010 | 11010 | 11010 | 11010 | 13 |
| 538 | 20250219 | 112600 | 797603320 | 11010 | 11010 | 11010 | 11010 | 93 |
| 539 | 20250219 | 112500 | 796579390 | 11020 | 11020 | 11020 | 11010 | 1044 |
| 540 | 20250219 | 112400 | 785074630 | 11020 | 11020 | 11020 | 11010 | 54 |
| 541 | 20250219 | 112300 | 784479580 | 11020 | 11010 | 11020 | 11010 | 138 |
| 542 | 20250219 | 112200 | 782958950 | 11020 | 11020 | 11020 | 11020 | 286 |
| 543 | 20250219 | 112100 | 779807230 | 11010 | 10990 | 11010 | 10990 | 1598 |
| 544 | 20250219 | 112000 | 762225250 | 11000 | 11000 | 11000 | 10990 | 42 |
| 545 | 20250219 | 111900 | 761763350 | 10990 | 10990 | 10990 | 10990 | 105 |
| 546 | 20250219 | 111800 | 760609400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 547 | 20250219 | 111700 | 760609400 | 10990 | 11010 | 11010 | 10990 | 18 |
| 548 | 20250219 | 111600 | 760411560 | 10980 | 10980 | 10980 | 10980 | 0 |
| 549 | 20250219 | 111500 | 760411560 | 10980 | 10980 | 10980 | 10980 | 13 |
| 550 | 20250219 | 111400 | 760268820 | 10980 | 10980 | 10980 | 10980 | 5 |
| 551 | 20250219 | 111300 | 760213920 | 10980 | 11000 | 11000 | 10980 | 643 |
| 552 | 20250219 | 111200 | 753141160 | 10980 | 10980 | 10980 | 10980 | 12 |
| 553 | 20250219 | 111100 | 753009400 | 10990 | 11000 | 11010 | 10990 | 4117 |
| 554 | 20250219 | 111000 | 707721360 | 10980 | 10980 | 10980 | 10980 | 57 |
| 555 | 20250219 | 110900 | 707095500 | 10980 | 10980 | 10980 | 10980 | 0 |
| 556 | 20250219 | 110800 | 707095500 | 10980 | 10980 | 10980 | 10980 | 300 |
| 557 | 20250219 | 110700 | 703801500 | 10990 | 10990 | 10990 | 10990 | 0 |
| 558 | 20250219 | 110600 | 703801500 | 10990 | 10980 | 10990 | 10980 | 162 |
| 559 | 20250219 | 110500 | 702022730 | 10980 | 10990 | 10990 | 10980 | 18 |
| 560 | 20250219 | 110400 | 701825070 | 10990 | 10990 | 10990 | 10990 | 87 |
| 561 | 20250219 | 110300 | 700868940 | 10980 | 10990 | 10990 | 10980 | 10 |
| 562 | 20250219 | 110200 | 700759130 | 10980 | 10980 | 10980 | 10980 | 6 |
| 563 | 20250219 | 110100 | 700693250 | 11000 | 11000 | 11000 | 11000 | 235 |
| 564 | 20250219 | 110000 | 698108250 | 10980 | 10980 | 10980 | 10980 | 0 |
| 565 | 20250219 | 105900 | 698108250 | 10980 | 10980 | 10980 | 10980 | 130 |
| 566 | 20250219 | 105800 | 696680850 | 10980 | 10980 | 10980 | 10980 | 83 |
| 567 | 20250219 | 105700 | 695769510 | 10980 | 10980 | 10980 | 10980 | 3 |
| 568 | 20250219 | 105600 | 695736570 | 10970 | 10980 | 10980 | 10970 | 50 |
| 569 | 20250219 | 105500 | 695187970 | 10990 | 10990 | 10990 | 10990 | 2 |
| 570 | 20250219 | 105400 | 695165990 | 10970 | 10970 | 10970 | 10970 | 15 |
| 571 | 20250219 | 105300 | 695001440 | 10970 | 10970 | 10970 | 10970 | 1 |
| 572 | 20250219 | 105200 | 694990470 | 10970 | 10980 | 11000 | 10970 | 1210 |
| 573 | 20250219 | 105100 | 681683900 | 10970 | 10970 | 10970 | 10970 | 0 |
| 574 | 20250219 | 105000 | 681683900 | 10970 | 10970 | 10970 | 10970 | 0 |
| 575 | 20250219 | 104900 | 681683900 | 10970 | 10960 | 10970 | 10960 | 310 |
| 576 | 20250219 | 104800 | 678285200 | 10960 | 10990 | 10990 | 10960 | 96 |
| 577 | 20250219 | 104700 | 677230460 | 10990 | 10990 | 10990 | 10990 | 0 |
| 578 | 20250219 | 104600 | 677230460 | 10990 | 10960 | 10990 | 10960 | 1105 |
| 579 | 20250219 | 104500 | 665107930 | 10960 | 10960 | 10960 | 10960 | 0 |
| 580 | 20250219 | 104400 | 665107930 | 10960 | 10960 | 10960 | 10960 | 785 |
| 581 | 20250219 | 104300 | 656504330 | 10970 | 10960 | 10970 | 10960 | 15 |
| 582 | 20250219 | 104200 | 656339890 | 10960 | 10960 | 10960 | 10960 | 305 |
| 583 | 20250219 | 104100 | 652997090 | 11000 | 11010 | 11010 | 11000 | 532 |
| 584 | 20250219 | 104000 | 647145050 | 11010 | 11010 | 11010 | 11010 | 4 |
| 585 | 20250219 | 103900 | 647101010 | 11010 | 10980 | 11010 | 10950 | 1040 |
| 586 | 20250219 | 103800 | 635703280 | 10980 | 10980 | 10980 | 10980 | 153 |
| 587 | 20250219 | 103700 | 634023340 | 10980 | 10980 | 10980 | 10980 | 1000 |
| 588 | 20250219 | 103600 | 623043340 | 10980 | 10980 | 10980 | 10980 | 9 |
| 589 | 20250219 | 103500 | 622944520 | 10970 | 10970 | 10970 | 10970 | 5 |
| 590 | 20250219 | 103400 | 622889670 | 10970 | 11020 | 11030 | 10970 | 905 |
| 591 | 20250219 | 103300 | 612951780 | 10980 | 10990 | 10990 | 10980 | 919 |
| 592 | 20250219 | 103200 | 602861120 | 10990 | 10980 | 10990 | 10980 | 190 |
| 593 | 20250219 | 103100 | 600774020 | 10970 | 11030 | 11030 | 10970 | 53 |
| 594 | 20250219 | 103000 | 600192490 | 10970 | 10970 | 10970 | 10970 | 0 |
| 595 | 20250219 | 102900 | 600192490 | 10970 | 10970 | 10970 | 10970 | 0 |
| 596 | 20250219 | 102800 | 600192490 | 10970 | 10990 | 10990 | 10970 | 3051 |
| 597 | 20250219 | 102700 | 566702500 | 10980 | 10990 | 10990 | 10980 | 40 |
| 598 | 20250219 | 102600 | 566263280 | 10980 | 10980 | 10980 | 10980 | 0 |
| 599 | 20250219 | 102500 | 566263280 | 10980 | 10980 | 10980 | 10980 | 16 |
| 600 | 20250219 | 102400 | 566087600 | 10980 | 10980 | 10980 | 10980 | 0 |
| 601 | 20250219 | 102300 | 566087600 | 10980 | 11040 | 11050 | 10980 | 2086 |
| 602 | 20250219 | 102200 | 543146640 | 11050 | 11040 | 11050 | 11040 | 106 |
| 603 | 20250219 | 102100 | 541976340 | 11040 | 11040 | 11040 | 11040 | 1 |
| 604 | 20250219 | 102000 | 541965300 | 11040 | 11030 | 11040 | 11030 | 205 |
| 605 | 20250219 | 101900 | 539704110 | 11040 | 11010 | 11040 | 11010 | 1002 |
| 606 | 20250219 | 101800 | 528652550 | 11010 | 11010 | 11010 | 11010 | 590 |
| 607 | 20250219 | 101700 | 522156650 | 11020 | 11010 | 11020 | 11010 | 60 |
| 608 | 20250219 | 101600 | 521496040 | 11020 | 11010 | 11020 | 11000 | 717 |
| 609 | 20250219 | 101500 | 513607200 | 11010 | 11050 | 11050 | 11010 | 2 |
| 610 | 20250219 | 101400 | 513585140 | 11060 | 11050 | 11060 | 11000 | 1707 |
| 611 | 20250219 | 101300 | 494754270 | 11050 | 11020 | 11050 | 11020 | 1338 |
| 612 | 20250219 | 101200 | 479977430 | 11020 | 11020 | 11020 | 11020 | 107 |
| 613 | 20250219 | 101100 | 478798290 | 11020 | 11010 | 11020 | 11000 | 185 |
| 614 | 20250219 | 101000 | 476761380 | 11000 | 11000 | 11000 | 10990 | 1105 |
| 615 | 20250219 | 100900 | 464609760 | 11000 | 11010 | 11010 | 11000 | 55 |
| 616 | 20250219 | 100800 | 464004710 | 11000 | 11000 | 11000 | 11000 | 382 |
| 617 | 20250219 | 100700 | 459802710 | 11000 | 10990 | 11000 | 10990 | 918 |
| 618 | 20250219 | 100600 | 449710650 | 10990 | 10990 | 10990 | 10990 | 3 |
| 619 | 20250219 | 100500 | 449677680 | 10990 | 10960 | 10990 | 10950 | 2476 |
| 620 | 20250219 | 100400 | 422529430 | 10940 | 10940 | 10940 | 10940 | 116 |
| 621 | 20250219 | 100300 | 421260390 | 10950 | 10940 | 10950 | 10930 | 1432 |
| 622 | 20250219 | 100200 | 405586630 | 10940 | 10960 | 10960 | 10940 | 367 |
| 623 | 20250219 | 100100 | 401568580 | 10970 | 10960 | 10970 | 10960 | 18 |
| 624 | 20250219 | 100000 | 401371170 | 10950 | 10950 | 10950 | 10950 | 450 |
| 625 | 20250219 | 095900 | 396443670 | 10950 | 10950 | 10960 | 10950 | 82 |
| 626 | 20250219 | 095800 | 395544970 | 10960 | 10960 | 10960 | 10960 | 84 |
| 627 | 20250219 | 095700 | 394624330 | 10950 | 10950 | 10950 | 10950 | 0 |
| 628 | 20250219 | 095600 | 394624330 | 10950 | 10950 | 10950 | 10950 | 47 |
| 629 | 20250219 | 095500 | 394109680 | 10940 | 10940 | 10940 | 10940 | 0 |
| 630 | 20250219 | 095400 | 394109680 | 10940 | 10940 | 10940 | 10940 | 0 |
| 631 | 20250219 | 095300 | 394109680 | 10940 | 10940 | 10940 | 10940 | 2 |
| 632 | 20250219 | 095200 | 394087800 | 10930 | 10930 | 10930 | 10930 | 0 |
| 633 | 20250219 | 095100 | 394087800 | 10930 | 10930 | 10930 | 10930 | 100 |
| 634 | 20250219 | 095000 | 392994800 | 10980 | 10980 | 10980 | 10980 | 2 |
| 635 | 20250219 | 094900 | 392972840 | 10980 | 10960 | 10980 | 10960 | 66 |
| 636 | 20250219 | 094800 | 392248250 | 10900 | 10990 | 10990 | 10900 | 1203 |
| 637 | 20250219 | 094700 | 379107240 | 10990 | 10990 | 10990 | 10990 | 202 |
| 638 | 20250219 | 094600 | 376887260 | 10940 | 10990 | 10990 | 10940 | 1011 |
| 639 | 20250219 | 094500 | 365821410 | 10990 | 10980 | 10990 | 10970 | 63 |
| 640 | 20250219 | 094400 | 365129710 | 10980 | 10970 | 10980 | 10960 | 940 |
| 641 | 20250219 | 094300 | 354825590 | 10960 | 10950 | 10960 | 10950 | 1088 |
| 642 | 20250219 | 094200 | 342910110 | 10960 | 10940 | 10960 | 10930 | 1890 |
| 643 | 20250219 | 094100 | 322231050 | 10940 | 10940 | 10940 | 10940 | 505 |
| 644 | 20250219 | 094000 | 316706350 | 10940 | 10960 | 10960 | 10940 | 1000 |
| 645 | 20250219 | 093900 | 305758300 | 10950 | 10970 | 10970 | 10950 | 1221 |
| 646 | 20250219 | 093800 | 292375800 | 10970 | 10980 | 10980 | 10970 | 7 |
| 647 | 20250219 | 093700 | 292298960 | 10980 | 10980 | 10980 | 10980 | 210 |
| 648 | 20250219 | 093600 | 289993160 | 10980 | 10980 | 10980 | 10980 | 115 |
| 649 | 20250219 | 093500 | 288730460 | 10960 | 10960 | 10960 | 10960 | 551 |
| 650 | 20250219 | 093400 | 282691500 | 10970 | 10970 | 10970 | 10970 | 16 |
| 651 | 20250219 | 093300 | 282515980 | 10960 | 10960 | 10960 | 10960 | 613 |
| 652 | 20250219 | 093200 | 275797500 | 10970 | 11010 | 11010 | 10970 | 111 |
| 653 | 20250219 | 093100 | 274575830 | 10960 | 10980 | 10990 | 10960 | 504 |
| 654 | 20250219 | 093000 | 269050860 | 10980 | 11020 | 11020 | 10980 | 193 |
| 655 | 20250219 | 092900 | 266929560 | 10980 | 10980 | 11020 | 10970 | 1061 |
| 656 | 20250219 | 092800 | 255287330 | 10980 | 10980 | 10980 | 10980 | 333 |
| 657 | 20250219 | 092700 | 251630990 | 10980 | 10980 | 10980 | 10980 | 53 |
| 658 | 20250219 | 092600 | 251049050 | 10970 | 10990 | 10990 | 10970 | 1351 |
| 659 | 20250219 | 092500 | 236216780 | 10990 | 11020 | 11030 | 10990 | 995 |
| 660 | 20250219 | 092400 | 225265700 | 11030 | 11020 | 11030 | 11010 | 1158 |
| 661 | 20250219 | 092300 | 212508550 | 11020 | 11020 | 11020 | 11020 | 1082 |
| 662 | 20250219 | 092200 | 200584910 | 10990 | 11000 | 11000 | 10990 | 100 |
| 663 | 20250219 | 092100 | 199485810 | 10990 | 11000 | 11000 | 10990 | 1119 |
| 664 | 20250219 | 092000 | 187185610 | 10990 | 10990 | 10990 | 10990 | 40 |
| 665 | 20250219 | 091900 | 186746010 | 11000 | 11000 | 11000 | 10980 | 549 |
| 666 | 20250219 | 091800 | 180711120 | 10990 | 11000 | 11000 | 10990 | 185 |
| 667 | 20250219 | 091700 | 178676770 | 11000 | 11000 | 11000 | 11000 | 400 |
| 668 | 20250219 | 091600 | 174276770 | 11000 | 10990 | 11030 | 10990 | 935 |
| 669 | 20250219 | 091500 | 163990740 | 10990 | 10970 | 10990 | 10970 | 11 |
| 670 | 20250219 | 091400 | 163869970 | 10970 | 10980 | 10980 | 10970 | 720 |
| 671 | 20250219 | 091300 | 155964850 | 11000 | 10990 | 11000 | 10990 | 259 |
| 672 | 20250219 | 091200 | 153118330 | 10990 | 10980 | 10990 | 10980 | 125 |
| 673 | 20250219 | 091100 | 151745810 | 10980 | 10960 | 10980 | 10960 | 7 |
| 674 | 20250219 | 091000 | 151669070 | 10950 | 10950 | 10950 | 10950 | 503 |
| 675 | 20250219 | 090900 | 146161220 | 10950 | 10990 | 10990 | 10950 | 755 |
| 676 | 20250219 | 090800 | 137886630 | 10990 | 10960 | 10990 | 10950 | 289 |
| 677 | 20250219 | 090700 | 134719340 | 10950 | 10980 | 11020 | 10950 | 2723 |
| 678 | 20250219 | 090600 | 104865710 | 11020 | 10970 | 11070 | 10970 | 671 |
| 679 | 20250219 | 090500 | 97456650 | 10970 | 11010 | 11010 | 10970 | 3277 |
| 680 | 20250219 | 090400 | 61494010 | 11010 | 10940 | 11010 | 10940 | 1029 |
| 681 | 20250219 | 090300 | 50197850 | 10960 | 10980 | 10980 | 10960 | 28 |
| 682 | 20250219 | 090200 | 49890950 | 10990 | 10950 | 10990 | 10930 | 437 |
| 683 | 20250219 | 090100 | 45108180 | 11000 | 10970 | 11010 | 10930 | 1741 |
| 684 | 20250219 | 090000 | 26014710 | 10970 | 11010 | 11010 | 10970 | 2365 |