34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 203200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 4454 |
| 3 | 20250219 | 203100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 4 | 20250219 | 203000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 5 | 20250219 | 202900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 6 | 20250219 | 202800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 7 | 20250219 | 202700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 8 | 20250219 | 202600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 9 | 20250219 | 202500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 10 | 20250219 | 202400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 11 | 20250219 | 202300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 12 | 20250219 | 202200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 13 | 20250219 | 202100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 14 | 20250219 | 202000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 15 | 20250219 | 201900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 16 | 20250219 | 201800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 17 | 20250219 | 201700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 18 | 20250219 | 201600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 19 | 20250219 | 201500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 20 | 20250219 | 201400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 21 | 20250219 | 201300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 22 | 20250219 | 201200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 23 | 20250219 | 201100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 24 | 20250219 | 201000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 25 | 20250219 | 200900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 26 | 20250219 | 200800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 27 | 20250219 | 200700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 28 | 20250219 | 200600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 29 | 20250219 | 200500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 30 | 20250219 | 200400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 31 | 20250219 | 200300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 32 | 20250219 | 200200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 4454 |
| 33 | 20250219 | 200100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 34 | 20250219 | 200000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 35 | 20250219 | 195900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 36 | 20250219 | 195800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 37 | 20250219 | 195700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 38 | 20250219 | 195600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 39 | 20250219 | 195500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 40 | 20250219 | 195400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 41 | 20250219 | 195300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 42 | 20250219 | 195200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 43 | 20250219 | 195100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 44 | 20250219 | 195000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 45 | 20250219 | 194900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 46 | 20250219 | 194800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 47 | 20250219 | 194700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 48 | 20250219 | 194600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 49 | 20250219 | 194500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 50 | 20250219 | 194400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 51 | 20250219 | 194300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 52 | 20250219 | 194200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 53 | 20250219 | 194100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 54 | 20250219 | 194000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 55 | 20250219 | 193900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 56 | 20250219 | 193800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 57 | 20250219 | 193700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 58 | 20250219 | 193600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 59 | 20250219 | 193500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 60 | 20250219 | 193400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 61 | 20250219 | 193300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 62 | 20250219 | 193200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 4454 |
| 63 | 20250219 | 193100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 64 | 20250219 | 193000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 65 | 20250219 | 192900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 66 | 20250219 | 192800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 67 | 20250219 | 192700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 68 | 20250219 | 192600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 69 | 20250219 | 192500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 70 | 20250219 | 192400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 71 | 20250219 | 192300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 72 | 20250219 | 192200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 73 | 20250219 | 192100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 74 | 20250219 | 192000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 75 | 20250219 | 191900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 76 | 20250219 | 191800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 77 | 20250219 | 191700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 78 | 20250219 | 191600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 79 | 20250219 | 191500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 80 | 20250219 | 191400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 81 | 20250219 | 191300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 82 | 20250219 | 191200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 83 | 20250219 | 191100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 84 | 20250219 | 191000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 85 | 20250219 | 190900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 86 | 20250219 | 190800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 87 | 20250219 | 190700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 88 | 20250219 | 190600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 89 | 20250219 | 190500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 90 | 20250219 | 190400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 91 | 20250219 | 190300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 92 | 20250219 | 190200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 4454 |
| 93 | 20250219 | 190100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 94 | 20250219 | 190000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 95 | 20250219 | 185900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 96 | 20250219 | 185800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 97 | 20250219 | 185700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 98 | 20250219 | 185600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 99 | 20250219 | 185500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 100 | 20250219 | 185400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 101 | 20250219 | 185300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 102 | 20250219 | 185200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 103 | 20250219 | 185100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 104 | 20250219 | 185000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 105 | 20250219 | 184900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 106 | 20250219 | 184800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 107 | 20250219 | 184700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 108 | 20250219 | 184600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 109 | 20250219 | 184500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 110 | 20250219 | 184400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 111 | 20250219 | 184300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 112 | 20250219 | 184200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 113 | 20250219 | 184100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 114 | 20250219 | 184000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 115 | 20250219 | 183900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 116 | 20250219 | 183800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 117 | 20250219 | 183700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 118 | 20250219 | 183600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 119 | 20250219 | 183500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 120 | 20250219 | 183400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 121 | 20250219 | 183300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 122 | 20250219 | 183200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 4454 |
| 123 | 20250219 | 183100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 124 | 20250219 | 183000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 125 | 20250219 | 182900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 126 | 20250219 | 182800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 127 | 20250219 | 182700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 128 | 20250219 | 182600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 129 | 20250219 | 182500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 130 | 20250219 | 182400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 131 | 20250219 | 182300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 132 | 20250219 | 182200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 133 | 20250219 | 182100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 134 | 20250219 | 182000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 135 | 20250219 | 181900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 136 | 20250219 | 181800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 137 | 20250219 | 181700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 138 | 20250219 | 181600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 139 | 20250219 | 181500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 140 | 20250219 | 181400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 141 | 20250219 | 181300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 142 | 20250219 | 181200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 143 | 20250219 | 181100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 144 | 20250219 | 181000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 145 | 20250219 | 180900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 146 | 20250219 | 180800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 147 | 20250219 | 180700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 148 | 20250219 | 180600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 149 | 20250219 | 180500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 150 | 20250219 | 180400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 151 | 20250219 | 180300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 152 | 20250219 | 180200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 4454 |
| 153 | 20250219 | 180100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 154 | 20250219 | 180000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 155 | 20250219 | 175900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 156 | 20250219 | 175800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 157 | 20250219 | 175700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 158 | 20250219 | 175600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 159 | 20250219 | 175500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 160 | 20250219 | 175400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 161 | 20250219 | 175300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 162 | 20250219 | 175200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 163 | 20250219 | 175100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 164 | 20250219 | 175000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 165 | 20250219 | 174900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 166 | 20250219 | 174800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 167 | 20250219 | 174700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 168 | 20250219 | 174600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 169 | 20250219 | 174500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 170 | 20250219 | 174400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 171 | 20250219 | 174300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 172 | 20250219 | 174200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 173 | 20250219 | 174100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 174 | 20250219 | 174000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 175 | 20250219 | 173900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 176 | 20250219 | 173800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 177 | 20250219 | 173700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 178 | 20250219 | 173600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 179 | 20250219 | 173500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 180 | 20250219 | 173400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 181 | 20250219 | 173300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 182 | 20250219 | 173200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 4454 |
| 183 | 20250219 | 173100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 184 | 20250219 | 173000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 185 | 20250219 | 172900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 186 | 20250219 | 172800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 187 | 20250219 | 172700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 188 | 20250219 | 172600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 189 | 20250219 | 172500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 190 | 20250219 | 172400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 191 | 20250219 | 172300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 192 | 20250219 | 172200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 193 | 20250219 | 172100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 194 | 20250219 | 172000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 195 | 20250219 | 171900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 196 | 20250219 | 171800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 197 | 20250219 | 171700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 198 | 20250219 | 171600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 199 | 20250219 | 171500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 200 | 20250219 | 171400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 201 | 20250219 | 171300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 202 | 20250219 | 171200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 203 | 20250219 | 171100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 204 | 20250219 | 171000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 205 | 20250219 | 170900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 206 | 20250219 | 170800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 207 | 20250219 | 170700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 208 | 20250219 | 170600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 209 | 20250219 | 170500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 210 | 20250219 | 170400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 211 | 20250219 | 170300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 212 | 20250219 | 170200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 4454 |
| 213 | 20250219 | 170100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 214 | 20250219 | 170000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 215 | 20250219 | 165900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 216 | 20250219 | 165800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 217 | 20250219 | 165700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 218 | 20250219 | 165600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 219 | 20250219 | 165500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 220 | 20250219 | 165400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 221 | 20250219 | 165300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 222 | 20250219 | 165200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 223 | 20250219 | 165100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 224 | 20250219 | 165000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 225 | 20250219 | 164900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 226 | 20250219 | 164800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 227 | 20250219 | 164700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 228 | 20250219 | 164600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 229 | 20250219 | 164500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 230 | 20250219 | 164400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 231 | 20250219 | 164300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 232 | 20250219 | 164200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 233 | 20250219 | 164100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 234 | 20250219 | 164000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 235 | 20250219 | 163900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 236 | 20250219 | 163800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 237 | 20250219 | 163700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 238 | 20250219 | 163600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 239 | 20250219 | 163500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 240 | 20250219 | 163400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 241 | 20250219 | 163300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 242 | 20250219 | 163200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 4454 |
| 243 | 20250219 | 163100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 244 | 20250219 | 163000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 245 | 20250219 | 162900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 246 | 20250219 | 162800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 247 | 20250219 | 162700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 248 | 20250219 | 162600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 249 | 20250219 | 162500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 250 | 20250219 | 162400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 251 | 20250219 | 162300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 252 | 20250219 | 162200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 253 | 20250219 | 162100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 254 | 20250219 | 162000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 255 | 20250219 | 161900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 256 | 20250219 | 161800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 257 | 20250219 | 161700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 258 | 20250219 | 161600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 259 | 20250219 | 161500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 260 | 20250219 | 161400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 261 | 20250219 | 161300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 262 | 20250219 | 161200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 263 | 20250219 | 161100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 264 | 20250219 | 161000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 265 | 20250219 | 160900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 266 | 20250219 | 160800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 267 | 20250219 | 160700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 268 | 20250219 | 160600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 269 | 20250219 | 160500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 270 | 20250219 | 160400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 271 | 20250219 | 160300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 272 | 20250219 | 160200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 4454 |
| 273 | 20250219 | 160100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 274 | 20250219 | 160000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 275 | 20250219 | 155900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 276 | 20250219 | 155800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 277 | 20250219 | 155700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 278 | 20250219 | 155600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 279 | 20250219 | 155500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 280 | 20250219 | 155400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 281 | 20250219 | 155300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 282 | 20250219 | 155200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 283 | 20250219 | 155100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 284 | 20250219 | 155000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 285 | 20250219 | 154900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 286 | 20250219 | 154800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 287 | 20250219 | 154700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 288 | 20250219 | 154600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 289 | 20250219 | 154500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 290 | 20250219 | 154400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 291 | 20250219 | 154300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 292 | 20250219 | 154200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 293 | 20250219 | 154100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 294 | 20250219 | 154000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 295 | 20250219 | 153900 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 296 | 20250219 | 153800 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 297 | 20250219 | 153700 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 298 | 20250219 | 153600 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 299 | 20250219 | 153500 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 300 | 20250219 | 153400 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 301 | 20250219 | 153300 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 302 | 20250219 | 153200 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 4454 |
| 303 | 20250219 | 153100 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 0 |
| 304 | 20250219 | 153000 | 4096509330 | 8460 | 8460 | 8460 | 8460 | 4454 |
| 305 | 20250219 | 152900 | 4058828490 | 8460 | 8460 | 8460 | 8460 | 0 |
| 306 | 20250219 | 152800 | 4058828490 | 8460 | 8460 | 8460 | 8460 | 0 |
| 307 | 20250219 | 152700 | 4058828490 | 8460 | 8460 | 8460 | 8460 | 0 |
| 308 | 20250219 | 152600 | 4058828490 | 8460 | 8460 | 8460 | 8460 | 0 |
| 309 | 20250219 | 152500 | 4058828490 | 8460 | 8460 | 8460 | 8460 | 0 |
| 310 | 20250219 | 152400 | 4058828490 | 8460 | 8460 | 8460 | 8460 | 0 |
| 311 | 20250219 | 152300 | 4058828490 | 8460 | 8460 | 8460 | 8460 | 0 |
| 312 | 20250219 | 152200 | 4058828490 | 8460 | 8460 | 8460 | 8460 | 0 |
| 313 | 20250219 | 152100 | 4058828490 | 8460 | 8460 | 8460 | 8460 | 0 |
| 314 | 20250219 | 152000 | 4058828490 | 8460 | 8460 | 8460 | 8460 | 0 |
| 315 | 20250219 | 151900 | 4058828490 | 8460 | 8430 | 8460 | 8430 | 1211 |
| 316 | 20250219 | 151800 | 4048604570 | 8430 | 8440 | 8450 | 8430 | 612 |
| 317 | 20250219 | 151700 | 4043437510 | 8440 | 8450 | 8450 | 8440 | 455 |
| 318 | 20250219 | 151600 | 4039596550 | 8450 | 8440 | 8450 | 8440 | 321 |
| 319 | 20250219 | 151500 | 4036887290 | 8430 | 8430 | 8440 | 8430 | 140 |
| 320 | 20250219 | 151400 | 4035705890 | 8430 | 8430 | 8460 | 8430 | 1244 |
| 321 | 20250219 | 151300 | 4025216020 | 8430 | 8440 | 8460 | 8430 | 224 |
| 322 | 20250219 | 151200 | 4023325830 | 8460 | 8430 | 8460 | 8430 | 224 |
| 323 | 20250219 | 151100 | 4021434130 | 8430 | 8430 | 8440 | 8430 | 573 |
| 324 | 20250219 | 151000 | 4016598560 | 8430 | 8470 | 8470 | 8430 | 634 |
| 325 | 20250219 | 150900 | 4011231180 | 8420 | 8470 | 8480 | 8410 | 1168 |
| 326 | 20250219 | 150800 | 4001381310 | 8470 | 8450 | 8470 | 8440 | 467 |
| 327 | 20250219 | 150700 | 3997428050 | 8440 | 8470 | 8470 | 8440 | 82 |
| 328 | 20250219 | 150600 | 3996735550 | 8440 | 8470 | 8470 | 8430 | 347 |
| 329 | 20250219 | 150500 | 3993804690 | 8450 | 8460 | 8470 | 8430 | 391 |
| 330 | 20250219 | 150400 | 3990497800 | 8460 | 8460 | 8470 | 8440 | 1008 |
| 331 | 20250219 | 150300 | 3981969310 | 8470 | 8470 | 8470 | 8450 | 270 |
| 332 | 20250219 | 150200 | 3979686100 | 8450 | 8450 | 8470 | 8450 | 132 |
| 333 | 20250219 | 150100 | 3978569690 | 8460 | 8450 | 8460 | 8440 | 209 |
| 334 | 20250219 | 150000 | 3976803000 | 8460 | 8440 | 8460 | 8410 | 2412 |
| 335 | 20250219 | 145900 | 3956443280 | 8410 | 8410 | 8440 | 8400 | 2261 |
| 336 | 20250219 | 145800 | 3937433160 | 8410 | 8430 | 8430 | 8410 | 773 |
| 337 | 20250219 | 145700 | 3930930290 | 8430 | 8410 | 8430 | 8400 | 1123 |
| 338 | 20250219 | 145600 | 3921489660 | 8410 | 8400 | 8410 | 8390 | 1645 |
| 339 | 20250219 | 145500 | 3907671130 | 8400 | 8400 | 8410 | 8400 | 2050 |
| 340 | 20250219 | 145400 | 3890450730 | 8400 | 8410 | 8410 | 8400 | 1241 |
| 341 | 20250219 | 145300 | 3880020490 | 8410 | 8400 | 8410 | 8400 | 1164 |
| 342 | 20250219 | 145200 | 3870236460 | 8410 | 8410 | 8410 | 8400 | 989 |
| 343 | 20250219 | 145100 | 3861923740 | 8410 | 8410 | 8420 | 8400 | 1135 |
| 344 | 20250219 | 145000 | 3852383460 | 8440 | 8400 | 8440 | 8400 | 770 |
| 345 | 20250219 | 144900 | 3845906250 | 8400 | 8410 | 8440 | 8400 | 1451 |
| 346 | 20250219 | 144800 | 3833706540 | 8410 | 8450 | 8450 | 8400 | 720 |
| 347 | 20250219 | 144700 | 3827649030 | 8400 | 8410 | 8450 | 8400 | 2324 |
| 348 | 20250219 | 144600 | 3808105780 | 8410 | 8420 | 8450 | 8410 | 901 |
| 349 | 20250219 | 144500 | 3800519630 | 8450 | 8420 | 8450 | 8420 | 846 |
| 350 | 20250219 | 144400 | 3793394180 | 8420 | 8430 | 8450 | 8420 | 858 |
| 351 | 20250219 | 144300 | 3786167500 | 8450 | 8450 | 8450 | 8420 | 631 |
| 352 | 20250219 | 144200 | 3780852320 | 8420 | 8420 | 8450 | 8420 | 645 |
| 353 | 20250219 | 144100 | 3775421150 | 8420 | 8440 | 8460 | 8420 | 1707 |
| 354 | 20250219 | 144000 | 3761017860 | 8420 | 8420 | 8420 | 8420 | 569 |
| 355 | 20250219 | 143900 | 3756226880 | 8420 | 8410 | 8440 | 8410 | 825 |
| 356 | 20250219 | 143800 | 3749278110 | 8440 | 8410 | 8440 | 8410 | 646 |
| 357 | 20250219 | 143700 | 3743840280 | 8440 | 8410 | 8440 | 8410 | 724 |
| 358 | 20250219 | 143600 | 3737749710 | 8410 | 8410 | 8440 | 8410 | 697 |
| 359 | 20250219 | 143500 | 3731887160 | 8410 | 8410 | 8450 | 8410 | 516 |
| 360 | 20250219 | 143400 | 3727545290 | 8410 | 8410 | 8450 | 8400 | 1654 |
| 361 | 20250219 | 143300 | 3713638040 | 8410 | 8410 | 8440 | 8410 | 1261 |
| 362 | 20250219 | 143200 | 3703030540 | 8440 | 8440 | 8440 | 8410 | 517 |
| 363 | 20250219 | 143100 | 3698681630 | 8440 | 8390 | 8440 | 8390 | 831 |
| 364 | 20250219 | 143000 | 3691686990 | 8430 | 8430 | 8430 | 8400 | 5212 |
| 365 | 20250219 | 142900 | 3647904720 | 8400 | 8420 | 8430 | 8390 | 1356 |
| 366 | 20250219 | 142800 | 3636511250 | 8390 | 8400 | 8420 | 8380 | 3741 |
| 367 | 20250219 | 142700 | 3605136040 | 8420 | 8430 | 8440 | 8390 | 5514 |
| 368 | 20250219 | 142600 | 3558797990 | 8440 | 8450 | 8450 | 8410 | 115 |
| 369 | 20250219 | 142500 | 3557829710 | 8450 | 8440 | 8450 | 8410 | 5178 |
| 370 | 20250219 | 142400 | 3514231340 | 8460 | 8440 | 8460 | 8440 | 66 |
| 371 | 20250219 | 142300 | 3513674280 | 8440 | 8470 | 8470 | 8440 | 234 |
| 372 | 20250219 | 142200 | 3511695720 | 8450 | 8470 | 8470 | 8440 | 151 |
| 373 | 20250219 | 142100 | 3510420850 | 8440 | 8440 | 8470 | 8440 | 239 |
| 374 | 20250219 | 142000 | 3508401980 | 8440 | 8450 | 8470 | 8440 | 436 |
| 375 | 20250219 | 141900 | 3504721310 | 8470 | 8470 | 8470 | 8440 | 1085 |
| 376 | 20250219 | 141800 | 3495554530 | 8450 | 8460 | 8460 | 8450 | 612 |
| 377 | 20250219 | 141700 | 3490377560 | 8460 | 8470 | 8500 | 8460 | 537 |
| 378 | 20250219 | 141600 | 3485829210 | 8500 | 8470 | 8500 | 8470 | 181 |
| 379 | 20250219 | 141500 | 3484293870 | 8470 | 8470 | 8500 | 8470 | 167 |
| 380 | 20250219 | 141400 | 3482877880 | 8500 | 8470 | 8500 | 8470 | 214 |
| 381 | 20250219 | 141300 | 3481063290 | 8500 | 8500 | 8500 | 8470 | 176 |
| 382 | 20250219 | 141200 | 3479569570 | 8500 | 8470 | 8510 | 8470 | 274 |
| 383 | 20250219 | 141100 | 3477247040 | 8470 | 8470 | 8510 | 8470 | 105 |
| 384 | 20250219 | 141000 | 3476357290 | 8510 | 8510 | 8510 | 8470 | 258 |
| 385 | 20250219 | 140900 | 3474166910 | 8510 | 8480 | 8510 | 8470 | 122 |
| 386 | 20250219 | 140800 | 3473133380 | 8510 | 8510 | 8510 | 8470 | 106 |
| 387 | 20250219 | 140700 | 3472232560 | 8460 | 8480 | 8510 | 8460 | 415 |
| 388 | 20250219 | 140600 | 3468718600 | 8510 | 8480 | 8520 | 8460 | 498 |
| 389 | 20250219 | 140500 | 3464483210 | 8480 | 8520 | 8520 | 8480 | 1553 |
| 390 | 20250219 | 140400 | 3451308070 | 8500 | 8520 | 8520 | 8500 | 135 |
| 391 | 20250219 | 140300 | 3450159370 | 8500 | 8500 | 8520 | 8500 | 129 |
| 392 | 20250219 | 140200 | 3449062530 | 8520 | 8520 | 8520 | 8480 | 748 |
| 393 | 20250219 | 140100 | 3442693400 | 8520 | 8480 | 8520 | 8480 | 95 |
| 394 | 20250219 | 140000 | 3441887400 | 8480 | 8500 | 8520 | 8480 | 445 |
| 395 | 20250219 | 135900 | 3438100840 | 8500 | 8490 | 8520 | 8490 | 599 |
| 396 | 20250219 | 135800 | 3433009110 | 8490 | 8450 | 8490 | 8450 | 821 |
| 397 | 20250219 | 135700 | 3426049180 | 8450 | 8480 | 8480 | 8450 | 1014 |
| 398 | 20250219 | 135600 | 3417471090 | 8480 | 8480 | 8480 | 8460 | 158 |
| 399 | 20250219 | 135500 | 3416132930 | 8460 | 8470 | 8480 | 8460 | 326 |
| 400 | 20250219 | 135400 | 3413372490 | 8470 | 8460 | 8480 | 8460 | 598 |
| 401 | 20250219 | 135300 | 3408308560 | 8460 | 8460 | 8480 | 8460 | 102 |
| 402 | 20250219 | 135200 | 3407445300 | 8460 | 8480 | 8480 | 8450 | 185 |
| 403 | 20250219 | 135100 | 3405879370 | 8480 | 8450 | 8480 | 8440 | 104 |
| 404 | 20250219 | 135000 | 3404999750 | 8450 | 8490 | 8490 | 8450 | 163 |
| 405 | 20250219 | 134900 | 3403619400 | 8450 | 8450 | 8490 | 8450 | 185 |
| 406 | 20250219 | 134800 | 3402053450 | 8450 | 8430 | 8470 | 8430 | 3034 |
| 407 | 20250219 | 134700 | 3376401590 | 8410 | 8410 | 8430 | 8410 | 1251 |
| 408 | 20250219 | 134600 | 3365878340 | 8430 | 8410 | 8430 | 8410 | 51 |
| 409 | 20250219 | 134500 | 3365449190 | 8440 | 8430 | 8440 | 8410 | 3285 |
| 410 | 20250219 | 134400 | 3337783930 | 8430 | 8420 | 8430 | 8420 | 155 |
| 411 | 20250219 | 134300 | 3336478330 | 8430 | 8420 | 8430 | 8420 | 206 |
| 412 | 20250219 | 134200 | 3334742970 | 8420 | 8430 | 8430 | 8420 | 66 |
| 413 | 20250219 | 134100 | 3334187240 | 8430 | 8410 | 8430 | 8410 | 1186 |
| 414 | 20250219 | 134000 | 3324203110 | 8410 | 8420 | 8420 | 8390 | 6166 |
| 415 | 20250219 | 133900 | 3272394160 | 8420 | 8400 | 8420 | 8400 | 200 |
| 416 | 20250219 | 133800 | 3270712420 | 8400 | 8400 | 8410 | 8400 | 462 |
| 417 | 20250219 | 133700 | 3266829240 | 8420 | 8430 | 8430 | 8400 | 178 |
| 418 | 20250219 | 133600 | 3265331490 | 8430 | 8400 | 8430 | 8400 | 94 |
| 419 | 20250219 | 133500 | 3264541620 | 8430 | 8400 | 8430 | 8400 | 89 |
| 420 | 20250219 | 133400 | 3263792220 | 8400 | 8430 | 8430 | 8400 | 402 |
| 421 | 20250219 | 133300 | 3260412030 | 8430 | 8430 | 8430 | 8400 | 967 |
| 422 | 20250219 | 133200 | 3252279780 | 8420 | 8420 | 8420 | 8420 | 235 |
| 423 | 20250219 | 133100 | 3250301080 | 8420 | 8420 | 8420 | 8410 | 217 |
| 424 | 20250219 | 133000 | 3248474590 | 8420 | 8410 | 8420 | 8400 | 666 |
| 425 | 20250219 | 132900 | 3242873970 | 8400 | 8430 | 8430 | 8400 | 105 |
| 426 | 20250219 | 132800 | 3241991070 | 8430 | 8410 | 8430 | 8400 | 433 |
| 427 | 20250219 | 132700 | 3238352810 | 8410 | 8430 | 8430 | 8410 | 296 |
| 428 | 20250219 | 132600 | 3235862830 | 8410 | 8430 | 8430 | 8400 | 124 |
| 429 | 20250219 | 132500 | 3234820220 | 8400 | 8420 | 8420 | 8400 | 1595 |
| 430 | 20250219 | 132400 | 3221405880 | 8420 | 8440 | 8440 | 8420 | 439 |
| 431 | 20250219 | 132300 | 3217703000 | 8420 | 8430 | 8440 | 8420 | 316 |
| 432 | 20250219 | 132200 | 3215041580 | 8430 | 8410 | 8430 | 8410 | 172 |
| 433 | 20250219 | 132100 | 3213593030 | 8440 | 8420 | 8440 | 8400 | 4044 |
| 434 | 20250219 | 132000 | 3179608840 | 8420 | 8450 | 8450 | 8420 | 4017 |
| 435 | 20250219 | 131900 | 3145769720 | 8440 | 8440 | 8440 | 8430 | 493 |
| 436 | 20250219 | 131800 | 3141608930 | 8450 | 8450 | 8450 | 8440 | 65 |
| 437 | 20250219 | 131700 | 3141059880 | 8440 | 8430 | 8440 | 8430 | 708 |
| 438 | 20250219 | 131600 | 3135085360 | 8430 | 8420 | 8430 | 8420 | 894 |
| 439 | 20250219 | 131500 | 3127556970 | 8410 | 8390 | 8420 | 8380 | 1261 |
| 440 | 20250219 | 131400 | 3116959340 | 8380 | 8460 | 8460 | 8370 | 27431 |
| 441 | 20250219 | 131300 | 2886425670 | 8450 | 8480 | 8480 | 8450 | 2939 |
| 442 | 20250219 | 131200 | 2861549890 | 8480 | 8490 | 8490 | 8480 | 268 |
| 443 | 20250219 | 131100 | 2859277190 | 8490 | 8490 | 8490 | 8480 | 138 |
| 444 | 20250219 | 131000 | 2858106750 | 8490 | 8490 | 8490 | 8490 | 16 |
| 445 | 20250219 | 130900 | 2857970910 | 8490 | 8490 | 8490 | 8470 | 19 |
| 446 | 20250219 | 130800 | 2857809820 | 8490 | 8470 | 8490 | 8470 | 28 |
| 447 | 20250219 | 130700 | 2857572440 | 8470 | 8470 | 8490 | 8470 | 189 |
| 448 | 20250219 | 130600 | 2855970150 | 8470 | 8480 | 8480 | 8470 | 1284 |
| 449 | 20250219 | 130500 | 2845082330 | 8480 | 8480 | 8480 | 8480 | 9 |
| 450 | 20250219 | 130400 | 2845006010 | 8470 | 8480 | 8480 | 8470 | 152 |
| 451 | 20250219 | 130300 | 2843717500 | 8480 | 8470 | 8480 | 8470 | 83 |
| 452 | 20250219 | 130200 | 2843014130 | 8480 | 8470 | 8480 | 8460 | 408 |
| 453 | 20250219 | 130100 | 2839562080 | 8470 | 8480 | 8480 | 8470 | 110 |
| 454 | 20250219 | 130000 | 2838629380 | 8480 | 8490 | 8490 | 8470 | 116 |
| 455 | 20250219 | 125900 | 2837645650 | 8490 | 8490 | 8490 | 8490 | 10 |
| 456 | 20250219 | 125800 | 2837560750 | 8470 | 8470 | 8490 | 8470 | 86 |
| 457 | 20250219 | 125700 | 2836831930 | 8490 | 8470 | 8490 | 8470 | 35 |
| 458 | 20250219 | 125600 | 2836535120 | 8470 | 8470 | 8490 | 8470 | 421 |
| 459 | 20250219 | 125500 | 2832968070 | 8470 | 8490 | 8490 | 8470 | 10 |
| 460 | 20250219 | 125400 | 2832883350 | 8470 | 8490 | 8490 | 8470 | 87 |
| 461 | 20250219 | 125300 | 2832144800 | 8490 | 8490 | 8490 | 8490 | 9 |
| 462 | 20250219 | 125200 | 2832068390 | 8470 | 8470 | 8470 | 8470 | 14 |
| 463 | 20250219 | 125100 | 2831949810 | 8470 | 8480 | 8490 | 8470 | 431 |
| 464 | 20250219 | 125000 | 2828295850 | 8480 | 8480 | 8480 | 8460 | 171 |
| 465 | 20250219 | 124900 | 2826845960 | 8460 | 8460 | 8470 | 8460 | 1296 |
| 466 | 20250219 | 124800 | 2815881300 | 8480 | 8480 | 8480 | 8480 | 11 |
| 467 | 20250219 | 124700 | 2815788020 | 8480 | 8470 | 8480 | 8460 | 90 |
| 468 | 20250219 | 124600 | 2815025590 | 8480 | 8460 | 8480 | 8460 | 246 |
| 469 | 20250219 | 124500 | 2812942040 | 8460 | 8470 | 8470 | 8460 | 17 |
| 470 | 20250219 | 124400 | 2812798200 | 8470 | 8470 | 8480 | 8470 | 126 |
| 471 | 20250219 | 124300 | 2811730800 | 8470 | 8480 | 8480 | 8470 | 454 |
| 472 | 20250219 | 124200 | 2807884730 | 8480 | 8460 | 8480 | 8460 | 178 |
| 473 | 20250219 | 124100 | 2806377120 | 8460 | 8470 | 8470 | 8460 | 27 |
| 474 | 20250219 | 124000 | 2806148530 | 8470 | 8470 | 8470 | 8460 | 41 |
| 475 | 20250219 | 123900 | 2805801330 | 8470 | 8470 | 8470 | 8470 | 52 |
| 476 | 20250219 | 123800 | 2805360890 | 8460 | 8460 | 8460 | 8450 | 276 |
| 477 | 20250219 | 123700 | 2803026030 | 8460 | 8460 | 8460 | 8450 | 1939 |
| 478 | 20250219 | 123600 | 2786641210 | 8460 | 8460 | 8460 | 8460 | 28 |
| 479 | 20250219 | 123500 | 2786404330 | 8460 | 8460 | 8460 | 8450 | 1617 |
| 480 | 20250219 | 123400 | 2772725710 | 8460 | 8470 | 8470 | 8460 | 496 |
| 481 | 20250219 | 123300 | 2768526250 | 8470 | 8470 | 8470 | 8470 | 360 |
| 482 | 20250219 | 123200 | 2765477050 | 8470 | 8480 | 8480 | 8470 | 17 |
| 483 | 20250219 | 123100 | 2765332990 | 8480 | 8470 | 8480 | 8470 | 235 |
| 484 | 20250219 | 123000 | 2763341370 | 8460 | 8450 | 8460 | 8450 | 118 |
| 485 | 20250219 | 122900 | 2762343190 | 8450 | 8460 | 8480 | 8450 | 469 |
| 486 | 20250219 | 122800 | 2758376220 | 8480 | 8480 | 8480 | 8480 | 29 |
| 487 | 20250219 | 122700 | 2758130300 | 8460 | 8460 | 8460 | 8460 | 28 |
| 488 | 20250219 | 122600 | 2757893420 | 8480 | 8480 | 8480 | 8480 | 41 |
| 489 | 20250219 | 122500 | 2757545740 | 8480 | 8480 | 8480 | 8480 | 10 |
| 490 | 20250219 | 122400 | 2757460940 | 8480 | 8470 | 8480 | 8450 | 251 |
| 491 | 20250219 | 122300 | 2755335690 | 8440 | 8460 | 8460 | 8440 | 1113 |
| 492 | 20250219 | 122200 | 2745940180 | 8470 | 8420 | 8470 | 8420 | 296 |
| 493 | 20250219 | 122100 | 2743445240 | 8470 | 8450 | 8470 | 8420 | 7448 |
| 494 | 20250219 | 122000 | 2680631990 | 8450 | 8480 | 8480 | 8450 | 824 |
| 495 | 20250219 | 121900 | 2673668250 | 8480 | 8500 | 8500 | 8450 | 10116 |
| 496 | 20250219 | 121800 | 2588097950 | 8500 | 8490 | 8500 | 8480 | 270 |
| 497 | 20250219 | 121700 | 2585805550 | 8490 | 8490 | 8490 | 8480 | 192 |
| 498 | 20250219 | 121600 | 2584175520 | 8490 | 8490 | 8490 | 8490 | 102 |
| 499 | 20250219 | 121500 | 2583309540 | 8480 | 8490 | 8490 | 8480 | 77 |
| 500 | 20250219 | 121400 | 2582656280 | 8480 | 8480 | 8490 | 8480 | 225 |
| 501 | 20250219 | 121300 | 2580748120 | 8480 | 8470 | 8480 | 8470 | 20 |
| 502 | 20250219 | 121200 | 2580578620 | 8500 | 8490 | 8500 | 8490 | 148 |
| 503 | 20250219 | 121100 | 2579321780 | 8490 | 8470 | 8500 | 8470 | 95 |
| 504 | 20250219 | 121000 | 2578516600 | 8470 | 8460 | 8510 | 8460 | 24 |
| 505 | 20250219 | 120900 | 2578313330 | 8480 | 8500 | 8510 | 8460 | 10832 |
| 506 | 20250219 | 120800 | 2486506040 | 8500 | 8500 | 8500 | 8500 | 67 |
| 507 | 20250219 | 120700 | 2485936540 | 8520 | 8500 | 8520 | 8500 | 514 |
| 508 | 20250219 | 120600 | 2481567500 | 8500 | 8520 | 8520 | 8500 | 251 |
| 509 | 20250219 | 120500 | 2479433780 | 8500 | 8520 | 8520 | 8500 | 77 |
| 510 | 20250219 | 120400 | 2478778700 | 8520 | 8500 | 8520 | 8500 | 76 |
| 511 | 20250219 | 120300 | 2478131860 | 8510 | 8520 | 8520 | 8500 | 68 |
| 512 | 20250219 | 120200 | 2477553670 | 8500 | 8520 | 8520 | 8500 | 69 |
| 513 | 20250219 | 120100 | 2476966170 | 8520 | 8510 | 8520 | 8490 | 1215 |
| 514 | 20250219 | 120000 | 2466647660 | 8520 | 8520 | 8520 | 8520 | 9 |
| 515 | 20250219 | 115900 | 2466570980 | 8520 | 8510 | 8520 | 8510 | 131 |
| 516 | 20250219 | 115800 | 2465455690 | 8510 | 8510 | 8510 | 8490 | 263 |
| 517 | 20250219 | 115700 | 2463222280 | 8490 | 8500 | 8520 | 8490 | 2389 |
| 518 | 20250219 | 115600 | 2442936030 | 8520 | 8500 | 8520 | 8500 | 914 |
| 519 | 20250219 | 115500 | 2435166850 | 8500 | 8500 | 8520 | 8500 | 574 |
| 520 | 20250219 | 115400 | 2430287510 | 8500 | 8510 | 8510 | 8500 | 2034 |
| 521 | 20250219 | 115300 | 2412988740 | 8520 | 8510 | 8520 | 8510 | 47 |
| 522 | 20250219 | 115200 | 2412588400 | 8510 | 8540 | 8540 | 8510 | 112 |
| 523 | 20250219 | 115100 | 2411632280 | 8540 | 8510 | 8540 | 8510 | 95 |
| 524 | 20250219 | 115000 | 2410823330 | 8540 | 8500 | 8540 | 8500 | 265 |
| 525 | 20250219 | 114900 | 2408561310 | 8540 | 8540 | 8540 | 8540 | 1 |
| 526 | 20250219 | 114800 | 2408552770 | 8540 | 8510 | 8550 | 8510 | 345 |
| 527 | 20250219 | 114700 | 2405616110 | 8550 | 8550 | 8550 | 8510 | 90 |
| 528 | 20250219 | 114600 | 2404849570 | 8510 | 8540 | 8540 | 8510 | 343 |
| 529 | 20250219 | 114500 | 2401924640 | 8540 | 8510 | 8540 | 8500 | 3095 |
| 530 | 20250219 | 114400 | 2375615700 | 8540 | 8510 | 8550 | 8510 | 3625 |
| 531 | 20250219 | 114300 | 2344765710 | 8500 | 8540 | 8540 | 8500 | 3382 |
| 532 | 20250219 | 114200 | 2315963390 | 8540 | 8540 | 8540 | 8540 | 546 |
| 533 | 20250219 | 114100 | 2311300550 | 8550 | 8550 | 8550 | 8540 | 137 |
| 534 | 20250219 | 114000 | 2310129300 | 8550 | 8550 | 8550 | 8550 | 1 |
| 535 | 20250219 | 113900 | 2310120750 | 8540 | 8520 | 8540 | 8520 | 251 |
| 536 | 20250219 | 113800 | 2307979090 | 8520 | 8530 | 8530 | 8520 | 819 |
| 537 | 20250219 | 113700 | 2300993660 | 8520 | 8520 | 8520 | 8520 | 0 |
| 538 | 20250219 | 113600 | 2300993660 | 8520 | 8520 | 8520 | 8510 | 231 |
| 539 | 20250219 | 113500 | 2299026400 | 8520 | 8530 | 8530 | 8520 | 142 |
| 540 | 20250219 | 113400 | 2297816340 | 8530 | 8520 | 8530 | 8500 | 15 |
| 541 | 20250219 | 113300 | 2297688460 | 8500 | 8520 | 8520 | 8500 | 5087 |
| 542 | 20250219 | 113200 | 2254432790 | 8520 | 8520 | 8530 | 8520 | 40 |
| 543 | 20250219 | 113100 | 2254091820 | 8530 | 8530 | 8530 | 8530 | 10 |
| 544 | 20250219 | 113000 | 2254006520 | 8500 | 8530 | 8540 | 8500 | 5443 |
| 545 | 20250219 | 112900 | 2207674250 | 8530 | 8530 | 8530 | 8530 | 0 |
| 546 | 20250219 | 112800 | 2207674250 | 8530 | 8520 | 8530 | 8520 | 450 |
| 547 | 20250219 | 112700 | 2203836440 | 8520 | 8510 | 8520 | 8510 | 348 |
| 548 | 20250219 | 112600 | 2200871580 | 8510 | 8510 | 8510 | 8510 | 1239 |
| 549 | 20250219 | 112500 | 2190327690 | 8520 | 8510 | 8520 | 8510 | 327 |
| 550 | 20250219 | 112400 | 2187543650 | 8510 | 8510 | 8510 | 8510 | 26 |
| 551 | 20250219 | 112300 | 2187322390 | 8520 | 8540 | 8540 | 8520 | 289 |
| 552 | 20250219 | 112200 | 2184860090 | 8520 | 8540 | 8540 | 8520 | 1233 |
| 553 | 20250219 | 112100 | 2174349530 | 8530 | 8540 | 8540 | 8530 | 136 |
| 554 | 20250219 | 112000 | 2173189160 | 8540 | 8520 | 8540 | 8520 | 60 |
| 555 | 20250219 | 111900 | 2172677440 | 8510 | 8520 | 8540 | 8510 | 12 |
| 556 | 20250219 | 111800 | 2172575190 | 8510 | 8540 | 8540 | 8510 | 122 |
| 557 | 20250219 | 111700 | 2171536420 | 8510 | 8530 | 8540 | 8510 | 5344 |
| 558 | 20250219 | 111600 | 2126022500 | 8540 | 8540 | 8540 | 8530 | 168 |
| 559 | 20250219 | 111500 | 2124588080 | 8540 | 8530 | 8540 | 8530 | 115 |
| 560 | 20250219 | 111400 | 2123606950 | 8530 | 8530 | 8530 | 8530 | 0 |
| 561 | 20250219 | 111300 | 2123606950 | 8530 | 8540 | 8540 | 8530 | 77 |
| 562 | 20250219 | 111200 | 2122950040 | 8530 | 8530 | 8530 | 8530 | 199 |
| 563 | 20250219 | 111100 | 2121252570 | 8530 | 8520 | 8530 | 8510 | 10968 |
| 564 | 20250219 | 111000 | 2027906010 | 8510 | 8520 | 8530 | 8510 | 294 |
| 565 | 20250219 | 110900 | 2025400340 | 8520 | 8520 | 8520 | 8510 | 125 |
| 566 | 20250219 | 110800 | 2024336490 | 8520 | 8520 | 8520 | 8510 | 925 |
| 567 | 20250219 | 110700 | 2016459300 | 8520 | 8530 | 8530 | 8520 | 119 |
| 568 | 20250219 | 110600 | 2015445370 | 8530 | 8530 | 8530 | 8530 | 46 |
| 569 | 20250219 | 110500 | 2015052990 | 8530 | 8510 | 8530 | 8510 | 322 |
| 570 | 20250219 | 110400 | 2012312450 | 8510 | 8520 | 8530 | 8510 | 442 |
| 571 | 20250219 | 110300 | 2008544290 | 8520 | 8540 | 8540 | 8520 | 111 |
| 572 | 20250219 | 110200 | 2007596510 | 8540 | 8530 | 8540 | 8520 | 90 |
| 573 | 20250219 | 110100 | 2006828830 | 8540 | 8540 | 8550 | 8540 | 395 |
| 574 | 20250219 | 110000 | 2003455520 | 8540 | 8540 | 8540 | 8540 | 46 |
| 575 | 20250219 | 105900 | 2003062680 | 8540 | 8520 | 8540 | 8520 | 56 |
| 576 | 20250219 | 105800 | 2002584640 | 8520 | 8520 | 8540 | 8520 | 196 |
| 577 | 20250219 | 105700 | 2000912960 | 8520 | 8530 | 8540 | 8520 | 1063 |
| 578 | 20250219 | 105600 | 1991853400 | 8520 | 8520 | 8530 | 8520 | 274 |
| 579 | 20250219 | 105500 | 1989518210 | 8530 | 8540 | 8540 | 8530 | 58 |
| 580 | 20250219 | 105400 | 1989023460 | 8540 | 8540 | 8540 | 8540 | 10 |
| 581 | 20250219 | 105300 | 1988938060 | 8520 | 8530 | 8540 | 8520 | 829 |
| 582 | 20250219 | 105200 | 1981869570 | 8530 | 8510 | 8530 | 8500 | 10017 |
| 583 | 20250219 | 105100 | 1896724010 | 8500 | 8520 | 8540 | 8490 | 6142 |
| 584 | 20250219 | 105000 | 1844475970 | 8530 | 8550 | 8550 | 8530 | 84 |
| 585 | 20250219 | 104900 | 1843759330 | 8510 | 8540 | 8550 | 8510 | 299 |
| 586 | 20250219 | 104800 | 1841207180 | 8540 | 8540 | 8540 | 8520 | 635 |
| 587 | 20250219 | 104700 | 1835792780 | 8520 | 8540 | 8540 | 8520 | 28 |
| 588 | 20250219 | 104600 | 1835554200 | 8530 | 8510 | 8530 | 8510 | 396 |
| 589 | 20250219 | 104500 | 1832177700 | 8530 | 8530 | 8530 | 8510 | 75 |
| 590 | 20250219 | 104400 | 1831538350 | 8530 | 8500 | 8530 | 8500 | 85 |
| 591 | 20250219 | 104300 | 1830814990 | 8500 | 8500 | 8530 | 8500 | 580 |
| 592 | 20250219 | 104200 | 1825884930 | 8540 | 8500 | 8540 | 8500 | 12028 |
| 593 | 20250219 | 104100 | 1723632040 | 8540 | 8500 | 8540 | 8490 | 1096 |
| 594 | 20250219 | 104000 | 1714324110 | 8500 | 8510 | 8510 | 8490 | 3951 |
| 595 | 20250219 | 103900 | 1680750460 | 8500 | 8520 | 8550 | 8500 | 6447 |
| 596 | 20250219 | 103800 | 1625864540 | 8530 | 8540 | 8560 | 8530 | 2661 |
| 597 | 20250219 | 103700 | 1603163880 | 8550 | 8540 | 8550 | 8520 | 1502 |
| 598 | 20250219 | 103600 | 1590347280 | 8540 | 8560 | 8560 | 8540 | 563 |
| 599 | 20250219 | 103500 | 1585533900 | 8550 | 8560 | 8580 | 8550 | 218 |
| 600 | 20250219 | 103400 | 1583668210 | 8550 | 8540 | 8550 | 8530 | 466 |
| 601 | 20250219 | 103300 | 1579691010 | 8520 | 8530 | 8560 | 8520 | 87 |
| 602 | 20250219 | 103200 | 1578949290 | 8560 | 8550 | 8560 | 8520 | 5545 |
| 603 | 20250219 | 103100 | 1531610940 | 8560 | 8560 | 8560 | 8560 | 587 |
| 604 | 20250219 | 103000 | 1526586220 | 8560 | 8560 | 8560 | 8550 | 1295 |
| 605 | 20250219 | 102900 | 1515501120 | 8560 | 8570 | 8590 | 8560 | 1820 |
| 606 | 20250219 | 102800 | 1499908390 | 8570 | 8580 | 8580 | 8570 | 552 |
| 607 | 20250219 | 102700 | 1495176250 | 8580 | 8560 | 8580 | 8560 | 1391 |
| 608 | 20250219 | 102600 | 1483254750 | 8560 | 8570 | 8570 | 8560 | 2763 |
| 609 | 20250219 | 102500 | 1459578650 | 8570 | 8590 | 8590 | 8570 | 2633 |
| 610 | 20250219 | 102400 | 1436984340 | 8590 | 8590 | 8600 | 8590 | 442 |
| 611 | 20250219 | 102300 | 1433187550 | 8620 | 8620 | 8620 | 8620 | 126 |
| 612 | 20250219 | 102200 | 1432101430 | 8620 | 8610 | 8620 | 8590 | 4283 |
| 613 | 20250219 | 102100 | 1395286070 | 8610 | 8630 | 8630 | 8610 | 3826 |
| 614 | 20250219 | 102000 | 1362327840 | 8640 | 8640 | 8640 | 8640 | 6 |
| 615 | 20250219 | 101900 | 1362276000 | 8610 | 8640 | 8640 | 8610 | 202 |
| 616 | 20250219 | 101800 | 1360533960 | 8640 | 8640 | 8640 | 8620 | 2795 |
| 617 | 20250219 | 101700 | 1336428940 | 8640 | 8630 | 8640 | 8630 | 112 |
| 618 | 20250219 | 101600 | 1335462370 | 8640 | 8650 | 8650 | 8640 | 899 |
| 619 | 20250219 | 101500 | 1327694490 | 8650 | 8640 | 8650 | 8640 | 88 |
| 620 | 20250219 | 101400 | 1326934110 | 8630 | 8650 | 8650 | 8630 | 76 |
| 621 | 20250219 | 101300 | 1326278210 | 8630 | 8630 | 8650 | 8630 | 24 |
| 622 | 20250219 | 101200 | 1326070910 | 8660 | 8650 | 8660 | 8620 | 209 |
| 623 | 20250219 | 101100 | 1324265210 | 8650 | 8610 | 8650 | 8610 | 101 |
| 624 | 20250219 | 101000 | 1323394440 | 8610 | 8660 | 8660 | 8610 | 156 |
| 625 | 20250219 | 100900 | 1322049250 | 8660 | 8660 | 8660 | 8660 | 17 |
| 626 | 20250219 | 100800 | 1321902030 | 8660 | 8610 | 8660 | 8610 | 82 |
| 627 | 20250219 | 100700 | 1321195960 | 8610 | 8620 | 8670 | 8600 | 4120 |
| 628 | 20250219 | 100600 | 1285728560 | 8620 | 8670 | 8670 | 8620 | 1328 |
| 629 | 20250219 | 100500 | 1274278050 | 8630 | 8630 | 8670 | 8630 | 1846 |
| 630 | 20250219 | 100400 | 1258346950 | 8670 | 8650 | 8670 | 8620 | 3691 |
| 631 | 20250219 | 100300 | 1226485640 | 8640 | 8640 | 8650 | 8640 | 206 |
| 632 | 20250219 | 100200 | 1224705630 | 8640 | 8630 | 8640 | 8630 | 11 |
| 633 | 20250219 | 100100 | 1224610690 | 8630 | 8630 | 8640 | 8630 | 727 |
| 634 | 20250219 | 100000 | 1218331680 | 8620 | 8640 | 8640 | 8620 | 5955 |
| 635 | 20250219 | 095900 | 1166947580 | 8640 | 8650 | 8650 | 8630 | 1148 |
| 636 | 20250219 | 095800 | 1157026910 | 8640 | 8640 | 8650 | 8630 | 3040 |
| 637 | 20250219 | 095700 | 1130764450 | 8640 | 8660 | 8670 | 8640 | 5426 |
| 638 | 20250219 | 095600 | 1083803250 | 8660 | 8700 | 8700 | 8660 | 4769 |
| 639 | 20250219 | 095500 | 1042396830 | 8700 | 8700 | 8700 | 8700 | 42 |
| 640 | 20250219 | 095400 | 1042031430 | 8720 | 8760 | 8760 | 8690 | 3197 |
| 641 | 20250219 | 095300 | 1014179830 | 8760 | 8770 | 8770 | 8720 | 323 |
| 642 | 20250219 | 095200 | 1011360480 | 8730 | 8730 | 8730 | 8730 | 52 |
| 643 | 20250219 | 095100 | 1010906520 | 8720 | 8760 | 8760 | 8720 | 78 |
| 644 | 20250219 | 095000 | 1010224360 | 8760 | 8760 | 8760 | 8720 | 176 |
| 645 | 20250219 | 094900 | 1008688400 | 8760 | 8710 | 8760 | 8710 | 164 |
| 646 | 20250219 | 094800 | 1007257680 | 8710 | 8740 | 8760 | 8690 | 11501 |
| 647 | 20250219 | 094700 | 907115650 | 8740 | 8750 | 8750 | 8740 | 746 |
| 648 | 20250219 | 094600 | 900588900 | 8790 | 8790 | 8790 | 8790 | 40 |
| 649 | 20250219 | 094500 | 900237300 | 8790 | 8790 | 8790 | 8740 | 120 |
| 650 | 20250219 | 094400 | 899183000 | 8790 | 8730 | 8790 | 8730 | 89 |
| 651 | 20250219 | 094300 | 898403570 | 8750 | 8730 | 8750 | 8730 | 6 |
| 652 | 20250219 | 094200 | 898351090 | 8720 | 8720 | 8730 | 8720 | 739 |
| 653 | 20250219 | 094100 | 891906910 | 8720 | 8720 | 8720 | 8720 | 128 |
| 654 | 20250219 | 094000 | 890790750 | 8720 | 8730 | 8730 | 8720 | 1580 |
| 655 | 20250219 | 093900 | 877012350 | 8730 | 8750 | 8750 | 8730 | 2676 |
| 656 | 20250219 | 093800 | 853627690 | 8730 | 8750 | 8750 | 8730 | 1774 |
| 657 | 20250219 | 093700 | 838112220 | 8760 | 8780 | 8790 | 8760 | 1946 |
| 658 | 20250219 | 093600 | 821042540 | 8780 | 8800 | 8800 | 8780 | 1020 |
| 659 | 20250219 | 093500 | 812076210 | 8800 | 8800 | 8800 | 8800 | 1 |
| 660 | 20250219 | 093400 | 812067410 | 8790 | 8800 | 8800 | 8790 | 209 |
| 661 | 20250219 | 093300 | 810228220 | 8800 | 8830 | 8830 | 8800 | 89 |
| 662 | 20250219 | 093200 | 809442920 | 8830 | 8810 | 8830 | 8810 | 319 |
| 663 | 20250219 | 093100 | 806632150 | 8800 | 8770 | 8800 | 8770 | 67 |
| 664 | 20250219 | 093000 | 806043540 | 8770 | 8820 | 8830 | 8770 | 23446 |
| 665 | 20250219 | 092900 | 599712340 | 8840 | 8860 | 8870 | 8820 | 875 |
| 666 | 20250219 | 092800 | 591984360 | 8860 | 8870 | 8880 | 8850 | 3432 |
| 667 | 20250219 | 092700 | 561530500 | 8860 | 8860 | 8860 | 8840 | 2288 |
| 668 | 20250219 | 092600 | 541273970 | 8860 | 8860 | 8860 | 8860 | 0 |
| 669 | 20250219 | 092500 | 541273970 | 8860 | 8830 | 8860 | 8830 | 302 |
| 670 | 20250219 | 092400 | 538605750 | 8870 | 8880 | 8880 | 8820 | 71 |
| 671 | 20250219 | 092300 | 537977710 | 8860 | 8740 | 8870 | 8740 | 6538 |
| 672 | 20250219 | 092200 | 480273500 | 8780 | 8800 | 8800 | 8770 | 747 |
| 673 | 20250219 | 092100 | 473707810 | 8800 | 8760 | 8810 | 8760 | 7266 |
| 674 | 20250219 | 092000 | 409848630 | 8760 | 8730 | 8760 | 8730 | 743 |
| 675 | 20250219 | 091900 | 403355120 | 8730 | 8700 | 8730 | 8690 | 2168 |
| 676 | 20250219 | 091800 | 384508950 | 8700 | 8730 | 8740 | 8690 | 3032 |
| 677 | 20250219 | 091700 | 358136770 | 8720 | 8720 | 8720 | 8710 | 847 |
| 678 | 20250219 | 091600 | 350752270 | 8720 | 8740 | 8760 | 8720 | 104 |
| 679 | 20250219 | 091500 | 349843470 | 8740 | 8700 | 8740 | 8700 | 626 |
| 680 | 20250219 | 091400 | 344374650 | 8690 | 8690 | 8690 | 8690 | 34 |
| 681 | 20250219 | 091300 | 344079190 | 8690 | 8720 | 8720 | 8690 | 50 |
| 682 | 20250219 | 091200 | 343643460 | 8720 | 8680 | 8720 | 8680 | 915 |
| 683 | 20250219 | 091100 | 335698910 | 8680 | 8710 | 8720 | 8680 | 2870 |
| 684 | 20250219 | 091000 | 310733800 | 8720 | 8760 | 8760 | 8720 | 784 |
| 685 | 20250219 | 090900 | 303895380 | 8740 | 8740 | 8760 | 8710 | 713 |
| 686 | 20250219 | 090800 | 297681260 | 8750 | 8760 | 8760 | 8690 | 20153 |
| 687 | 20250219 | 090700 | 122329830 | 8750 | 8710 | 8750 | 8700 | 3937 |
| 688 | 20250219 | 090600 | 88003590 | 8710 | 8720 | 8720 | 8710 | 4680 |
| 689 | 20250219 | 090500 | 47195140 | 8720 | 8710 | 8730 | 8710 | 546 |
| 690 | 20250219 | 090400 | 42431980 | 8730 | 8730 | 8730 | 8730 | 100 |
| 691 | 20250219 | 090300 | 41558980 | 8730 | 8730 | 8730 | 8730 | 404 |
| 692 | 20250219 | 090200 | 38032060 | 8740 | 8730 | 8740 | 8730 | 770 |
| 693 | 20250219 | 090100 | 31302460 | 8740 | 8650 | 8740 | 8650 | 313 |
| 694 | 20250219 | 090000 | 28571590 | 8640 | 8750 | 8750 | 8640 | 3289 |