36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 211100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 3 | 20250219 | 211000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20250219 | 210900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20250219 | 210800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20250219 | 210700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20250219 | 210600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20250219 | 210500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20250219 | 210400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20250219 | 210300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20250219 | 210200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20250219 | 210100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20250219 | 210000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20250219 | 205900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20250219 | 205800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20250219 | 205700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20250219 | 205600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20250219 | 205500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20250219 | 205400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20250219 | 205300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20250219 | 205200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20250219 | 205100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20250219 | 205000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20250219 | 204900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20250219 | 204800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20250219 | 204700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20250219 | 204600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20250219 | 204500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20250219 | 204400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20250219 | 204300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20250219 | 204200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20250219 | 204100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 33 | 20250219 | 204000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20250219 | 203900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20250219 | 203800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20250219 | 203700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20250219 | 203600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20250219 | 203500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20250219 | 203400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20250219 | 203300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20250219 | 203200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20250219 | 203100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20250219 | 203000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20250219 | 202900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20250219 | 202800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20250219 | 202700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20250219 | 202600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20250219 | 202500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20250219 | 202400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20250219 | 202300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20250219 | 202200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20250219 | 202100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20250219 | 202000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20250219 | 201900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20250219 | 201800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20250219 | 201700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20250219 | 201600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20250219 | 201500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20250219 | 201400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20250219 | 201300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20250219 | 201200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20250219 | 201100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 63 | 20250219 | 201000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20250219 | 200900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20250219 | 200800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20250219 | 200700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20250219 | 200600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20250219 | 200500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20250219 | 200400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20250219 | 200300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20250219 | 200200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20250219 | 200100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20250219 | 200000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20250219 | 195900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20250219 | 195800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20250219 | 195700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20250219 | 195600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20250219 | 195500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20250219 | 195400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20250219 | 195300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20250219 | 195200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20250219 | 195100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20250219 | 195000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20250219 | 194900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20250219 | 194800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20250219 | 194700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20250219 | 194600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20250219 | 194500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20250219 | 194400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20250219 | 194300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20250219 | 194200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20250219 | 194100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 93 | 20250219 | 194000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20250219 | 193900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20250219 | 193800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20250219 | 193700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20250219 | 193600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20250219 | 193500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20250219 | 193400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20250219 | 193300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20250219 | 193200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20250219 | 193100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20250219 | 193000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20250219 | 192900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20250219 | 192800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20250219 | 192700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20250219 | 192600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20250219 | 192500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20250219 | 192400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20250219 | 192300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20250219 | 192200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20250219 | 192100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20250219 | 192000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20250219 | 191900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20250219 | 191800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20250219 | 191700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20250219 | 191600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20250219 | 191500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20250219 | 191400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20250219 | 191300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20250219 | 191200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20250219 | 191100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 123 | 20250219 | 191000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20250219 | 190900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20250219 | 190800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20250219 | 190700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20250219 | 190600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20250219 | 190500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20250219 | 190400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20250219 | 190300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20250219 | 190200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20250219 | 190100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20250219 | 190000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20250219 | 185900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20250219 | 185800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20250219 | 185700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20250219 | 185600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20250219 | 185500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20250219 | 185400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20250219 | 185300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20250219 | 185200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20250219 | 185100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20250219 | 185000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20250219 | 184900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20250219 | 184800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20250219 | 184700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20250219 | 184600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20250219 | 184500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20250219 | 184400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20250219 | 184300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20250219 | 184200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20250219 | 184100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 153 | 20250219 | 184000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20250219 | 183900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20250219 | 183800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20250219 | 183700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20250219 | 183600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20250219 | 183500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20250219 | 183400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20250219 | 183300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20250219 | 183200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20250219 | 183100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20250219 | 183000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20250219 | 182900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20250219 | 182800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20250219 | 182700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20250219 | 182600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20250219 | 182500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20250219 | 182400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20250219 | 182300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20250219 | 182200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20250219 | 182100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20250219 | 182000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20250219 | 181900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20250219 | 181800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20250219 | 181700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20250219 | 181600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20250219 | 181500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20250219 | 181400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20250219 | 181300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20250219 | 181200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20250219 | 181100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 183 | 20250219 | 181000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20250219 | 180900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20250219 | 180800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 186 | 20250219 | 180700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 187 | 20250219 | 180600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 188 | 20250219 | 180500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 189 | 20250219 | 180400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 190 | 20250219 | 180300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 191 | 20250219 | 180200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 192 | 20250219 | 180100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 193 | 20250219 | 180000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 194 | 20250219 | 175900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 195 | 20250219 | 175800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 196 | 20250219 | 175700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 197 | 20250219 | 175600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 198 | 20250219 | 175500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 199 | 20250219 | 175400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 200 | 20250219 | 175300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 201 | 20250219 | 175200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 202 | 20250219 | 175100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 203 | 20250219 | 175000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 204 | 20250219 | 174900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 205 | 20250219 | 174800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 206 | 20250219 | 174700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 207 | 20250219 | 174600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 208 | 20250219 | 174500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 209 | 20250219 | 174400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 210 | 20250219 | 174300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 211 | 20250219 | 174200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 212 | 20250219 | 174100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 213 | 20250219 | 174000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 214 | 20250219 | 173900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 215 | 20250219 | 173800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 216 | 20250219 | 173700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 217 | 20250219 | 173600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 218 | 20250219 | 173500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 219 | 20250219 | 173400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 220 | 20250219 | 173300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 221 | 20250219 | 173200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 222 | 20250219 | 173100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 223 | 20250219 | 173000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 224 | 20250219 | 172900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 225 | 20250219 | 172800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 226 | 20250219 | 172700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 227 | 20250219 | 172600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 228 | 20250219 | 172500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 229 | 20250219 | 172400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 230 | 20250219 | 172300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 231 | 20250219 | 172200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 232 | 20250219 | 172100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 233 | 20250219 | 172000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 234 | 20250219 | 171900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 235 | 20250219 | 171800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 236 | 20250219 | 171700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 237 | 20250219 | 171600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 238 | 20250219 | 171500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 239 | 20250219 | 171400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 240 | 20250219 | 171300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 241 | 20250219 | 171200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 242 | 20250219 | 171100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 243 | 20250219 | 171000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 244 | 20250219 | 170900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 245 | 20250219 | 170800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 246 | 20250219 | 170700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 247 | 20250219 | 170600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 248 | 20250219 | 170500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 249 | 20250219 | 170400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 250 | 20250219 | 170300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 251 | 20250219 | 170200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 252 | 20250219 | 170100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 253 | 20250219 | 170000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 254 | 20250219 | 165900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 255 | 20250219 | 165800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 256 | 20250219 | 165700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 257 | 20250219 | 165600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 258 | 20250219 | 165500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 259 | 20250219 | 165400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 260 | 20250219 | 165300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 261 | 20250219 | 165200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 262 | 20250219 | 165100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 263 | 20250219 | 165000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 264 | 20250219 | 164900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 265 | 20250219 | 164800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 266 | 20250219 | 164700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 267 | 20250219 | 164600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 268 | 20250219 | 164500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 269 | 20250219 | 164400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 270 | 20250219 | 164300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 271 | 20250219 | 164200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 272 | 20250219 | 164100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 273 | 20250219 | 164000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 274 | 20250219 | 163900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 275 | 20250219 | 163800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 276 | 20250219 | 163700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 277 | 20250219 | 163600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 278 | 20250219 | 163500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 279 | 20250219 | 163400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 280 | 20250219 | 163300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 281 | 20250219 | 163200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 282 | 20250219 | 163100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 283 | 20250219 | 163000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 284 | 20250219 | 162900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 285 | 20250219 | 162800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 286 | 20250219 | 162700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 287 | 20250219 | 162600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 288 | 20250219 | 162500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 289 | 20250219 | 162400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 290 | 20250219 | 162300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 291 | 20250219 | 162200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 292 | 20250219 | 162100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 293 | 20250219 | 162000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 294 | 20250219 | 161900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 295 | 20250219 | 161800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 296 | 20250219 | 161700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 297 | 20250219 | 161600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 298 | 20250219 | 161500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 299 | 20250219 | 161400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 300 | 20250219 | 161300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 301 | 20250219 | 161200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 302 | 20250219 | 161100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 303 | 20250219 | 161000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 304 | 20250219 | 160900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 305 | 20250219 | 160800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 306 | 20250219 | 160700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 307 | 20250219 | 160600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 308 | 20250219 | 160500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 309 | 20250219 | 160400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 310 | 20250219 | 160300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 311 | 20250219 | 160200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 312 | 20250219 | 160100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 313 | 20250219 | 160000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 314 | 20250219 | 155900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 315 | 20250219 | 155800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 316 | 20250219 | 155700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 317 | 20250219 | 155600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 318 | 20250219 | 155500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 319 | 20250219 | 155400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 320 | 20250219 | 155300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 321 | 20250219 | 155200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 322 | 20250219 | 155100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 323 | 20250219 | 155000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 324 | 20250219 | 154900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 325 | 20250219 | 154800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 326 | 20250219 | 154700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 327 | 20250219 | 154600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 328 | 20250219 | 154500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 329 | 20250219 | 154400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 330 | 20250219 | 154300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 331 | 20250219 | 154200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 332 | 20250219 | 154100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 333 | 20250219 | 154000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 334 | 20250219 | 153900 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 335 | 20250219 | 153800 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 336 | 20250219 | 153700 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 337 | 20250219 | 153600 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 338 | 20250219 | 153500 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 339 | 20250219 | 153400 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 340 | 20250219 | 153300 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 341 | 20250219 | 153200 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 342 | 20250219 | 153100 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 343 | 20250219 | 153000 | 3091518010 | 4475 | 4475 | 4475 | 4475 | 4097 |
| 344 | 20250219 | 152900 | 3073183935 | 4475 | 4475 | 4475 | 4475 | 0 |
| 345 | 20250219 | 152800 | 3073183935 | 4475 | 4475 | 4475 | 4475 | 0 |
| 346 | 20250219 | 152700 | 3073183935 | 4475 | 4475 | 4475 | 4475 | 0 |
| 347 | 20250219 | 152600 | 3073183935 | 4475 | 4475 | 4475 | 4475 | 0 |
| 348 | 20250219 | 152500 | 3073183935 | 4475 | 4475 | 4475 | 4475 | 0 |
| 349 | 20250219 | 152400 | 3073183935 | 4475 | 4475 | 4475 | 4475 | 0 |
| 350 | 20250219 | 152300 | 3073183935 | 4475 | 4475 | 4475 | 4475 | 0 |
| 351 | 20250219 | 152200 | 3073183935 | 4475 | 4475 | 4475 | 4475 | 0 |
| 352 | 20250219 | 152100 | 3073183935 | 4475 | 4475 | 4475 | 4475 | 0 |
| 353 | 20250219 | 152000 | 3073183935 | 4475 | 4475 | 4475 | 4475 | 0 |
| 354 | 20250219 | 151900 | 3073183935 | 4475 | 4465 | 4475 | 4455 | 1387 |
| 355 | 20250219 | 151800 | 3066988565 | 4465 | 4435 | 4465 | 4435 | 684 |
| 356 | 20250219 | 151700 | 3063948495 | 4435 | 4445 | 4445 | 4435 | 379 |
| 357 | 20250219 | 151600 | 3062266655 | 4440 | 4445 | 4445 | 4440 | 545 |
| 358 | 20250219 | 151500 | 3059846840 | 4440 | 4450 | 4455 | 4440 | 4882 |
| 359 | 20250219 | 151400 | 3038114240 | 4455 | 4450 | 4455 | 4450 | 381 |
| 360 | 20250219 | 151300 | 3036418315 | 4450 | 4460 | 4460 | 4450 | 1044 |
| 361 | 20250219 | 151200 | 3031770655 | 4460 | 4450 | 4460 | 4450 | 205 |
| 362 | 20250219 | 151100 | 3030858225 | 4465 | 4470 | 4470 | 4450 | 232 |
| 363 | 20250219 | 151000 | 3029825455 | 4450 | 4470 | 4470 | 4450 | 264 |
| 364 | 20250219 | 150900 | 3028648995 | 4440 | 4440 | 4470 | 4440 | 278 |
| 365 | 20250219 | 150800 | 3027413175 | 4440 | 4440 | 4470 | 4440 | 469 |
| 366 | 20250219 | 150700 | 3025327815 | 4475 | 4445 | 4475 | 4440 | 290 |
| 367 | 20250219 | 150600 | 3024037460 | 4445 | 4445 | 4445 | 4430 | 1365 |
| 368 | 20250219 | 150500 | 3017986430 | 4435 | 4440 | 4445 | 4435 | 486 |
| 369 | 20250219 | 150400 | 3015829245 | 4445 | 4440 | 4465 | 4440 | 279 |
| 370 | 20250219 | 150300 | 3014588980 | 4465 | 4430 | 4480 | 4430 | 796 |
| 371 | 20250219 | 150200 | 3011040520 | 4430 | 4460 | 4460 | 4430 | 683 |
| 372 | 20250219 | 150100 | 3008007730 | 4455 | 4455 | 4455 | 4440 | 2267 |
| 373 | 20250219 | 150000 | 2997911365 | 4455 | 4440 | 4455 | 4430 | 304 |
| 374 | 20250219 | 145900 | 2996561520 | 4430 | 4435 | 4440 | 4430 | 558 |
| 375 | 20250219 | 145800 | 2994087725 | 4440 | 4455 | 4455 | 4440 | 292 |
| 376 | 20250219 | 145700 | 2992790495 | 4440 | 4440 | 4440 | 4430 | 476 |
| 377 | 20250219 | 145600 | 2990678095 | 4440 | 4435 | 4450 | 4435 | 204 |
| 378 | 20250219 | 145500 | 2989771705 | 4430 | 4430 | 4445 | 4430 | 455 |
| 379 | 20250219 | 145400 | 2987754805 | 4445 | 4445 | 4445 | 4430 | 282 |
| 380 | 20250219 | 145300 | 2986503985 | 4450 | 4430 | 4450 | 4430 | 821 |
| 381 | 20250219 | 145200 | 2982865645 | 4450 | 4445 | 4450 | 4430 | 1600 |
| 382 | 20250219 | 145100 | 2975754140 | 4450 | 4455 | 4455 | 4430 | 583 |
| 383 | 20250219 | 145000 | 2973162440 | 4455 | 4440 | 4455 | 4430 | 736 |
| 384 | 20250219 | 144900 | 2969893375 | 4455 | 4435 | 4455 | 4435 | 205 |
| 385 | 20250219 | 144800 | 2968983480 | 4440 | 4440 | 4440 | 4435 | 401 |
| 386 | 20250219 | 144700 | 2967204535 | 4440 | 4440 | 4440 | 4435 | 414 |
| 387 | 20250219 | 144600 | 2965367945 | 4435 | 4460 | 4460 | 4435 | 1187 |
| 388 | 20250219 | 144500 | 2960096880 | 4440 | 4440 | 4460 | 4440 | 475 |
| 389 | 20250219 | 144400 | 2957986880 | 4460 | 4445 | 4460 | 4435 | 1065 |
| 390 | 20250219 | 144300 | 2953248295 | 4445 | 4445 | 4470 | 4435 | 838 |
| 391 | 20250219 | 144200 | 2949520685 | 4430 | 4445 | 4445 | 4430 | 1087 |
| 392 | 20250219 | 144100 | 2944699645 | 4430 | 4430 | 4445 | 4425 | 1011 |
| 393 | 20250219 | 144000 | 2940215750 | 4440 | 4435 | 4440 | 4430 | 788 |
| 394 | 20250219 | 143900 | 2936719495 | 4435 | 4435 | 4435 | 4425 | 279 |
| 395 | 20250219 | 143800 | 2935483900 | 4425 | 4425 | 4425 | 4420 | 598 |
| 396 | 20250219 | 143700 | 2932839280 | 4425 | 4435 | 4435 | 4425 | 81 |
| 397 | 20250219 | 143600 | 2932480355 | 4420 | 4435 | 4440 | 4420 | 17268 |
| 398 | 20250219 | 143500 | 2855991540 | 4440 | 4445 | 4450 | 4435 | 9237 |
| 399 | 20250219 | 143400 | 2814963525 | 4455 | 4465 | 4465 | 4450 | 973 |
| 400 | 20250219 | 143300 | 2810632645 | 4470 | 4470 | 4470 | 4450 | 2647 |
| 401 | 20250219 | 143200 | 2798839095 | 4470 | 4470 | 4470 | 4465 | 2627 |
| 402 | 20250219 | 143100 | 2787109015 | 4490 | 4470 | 4490 | 4470 | 1252 |
| 403 | 20250219 | 143000 | 2781510660 | 4490 | 4490 | 4490 | 4470 | 296 |
| 404 | 20250219 | 142900 | 2780185540 | 4490 | 4470 | 4490 | 4470 | 57 |
| 405 | 20250219 | 142800 | 2779929770 | 4495 | 4465 | 4495 | 4460 | 2666 |
| 406 | 20250219 | 142700 | 2768016450 | 4465 | 4465 | 4465 | 4465 | 113 |
| 407 | 20250219 | 142600 | 2767511905 | 4470 | 4465 | 4470 | 4465 | 130 |
| 408 | 20250219 | 142500 | 2766930860 | 4460 | 4470 | 4470 | 4460 | 63 |
| 409 | 20250219 | 142400 | 2766649380 | 4470 | 4470 | 4470 | 4460 | 136 |
| 410 | 20250219 | 142300 | 2766041810 | 4470 | 4470 | 4470 | 4465 | 105 |
| 411 | 20250219 | 142200 | 2765572765 | 4470 | 4465 | 4470 | 4460 | 517 |
| 412 | 20250219 | 142100 | 2763261980 | 4460 | 4445 | 4460 | 4440 | 3025 |
| 413 | 20250219 | 142000 | 2749815065 | 4450 | 4450 | 4450 | 4445 | 229 |
| 414 | 20250219 | 141900 | 2748796150 | 4455 | 4455 | 4455 | 4455 | 100 |
| 415 | 20250219 | 141800 | 2748350650 | 4455 | 4450 | 4455 | 4450 | 293 |
| 416 | 20250219 | 141700 | 2747046300 | 4455 | 4455 | 4455 | 4455 | 64 |
| 417 | 20250219 | 141600 | 2746761180 | 4455 | 4450 | 4455 | 4450 | 202 |
| 418 | 20250219 | 141500 | 2745861275 | 4450 | 4450 | 4455 | 4445 | 2123 |
| 419 | 20250219 | 141400 | 2736413750 | 4450 | 4445 | 4450 | 4445 | 151 |
| 420 | 20250219 | 141300 | 2735741895 | 4450 | 4445 | 4450 | 4440 | 301 |
| 421 | 20250219 | 141200 | 2734404695 | 4450 | 4455 | 4455 | 4440 | 240 |
| 422 | 20250219 | 141100 | 2733337845 | 4455 | 4450 | 4455 | 4435 | 5214 |
| 423 | 20250219 | 141000 | 2710192640 | 4450 | 4450 | 4455 | 4450 | 436 |
| 424 | 20250219 | 140900 | 2708252190 | 4450 | 4455 | 4455 | 4450 | 341 |
| 425 | 20250219 | 140800 | 2706734490 | 4455 | 4455 | 4455 | 4455 | 100 |
| 426 | 20250219 | 140700 | 2706288990 | 4455 | 4455 | 4455 | 4450 | 1163 |
| 427 | 20250219 | 140600 | 2701113105 | 4455 | 4460 | 4460 | 4455 | 599 |
| 428 | 20250219 | 140500 | 2698443360 | 4460 | 4470 | 4470 | 4460 | 739 |
| 429 | 20250219 | 140400 | 2695144730 | 4470 | 4475 | 4475 | 4465 | 1056 |
| 430 | 20250219 | 140300 | 2690429160 | 4475 | 4470 | 4475 | 4460 | 122 |
| 431 | 20250219 | 140200 | 2689883600 | 4465 | 4475 | 4475 | 4465 | 361 |
| 432 | 20250219 | 140100 | 2688268485 | 4475 | 4475 | 4475 | 4475 | 603 |
| 433 | 20250219 | 140000 | 2685570060 | 4475 | 4470 | 4475 | 4470 | 350 |
| 434 | 20250219 | 135900 | 2684004395 | 4475 | 4470 | 4475 | 4460 | 380 |
| 435 | 20250219 | 135800 | 2682308345 | 4475 | 4465 | 4475 | 4460 | 237 |
| 436 | 20250219 | 135700 | 2681249575 | 4470 | 4455 | 4475 | 4455 | 494 |
| 437 | 20250219 | 135600 | 2679044760 | 4450 | 4445 | 4450 | 4445 | 4973 |
| 438 | 20250219 | 135500 | 2656933415 | 4445 | 4445 | 4445 | 4440 | 1344 |
| 439 | 20250219 | 135400 | 2650959735 | 4445 | 4445 | 4450 | 4445 | 509 |
| 440 | 20250219 | 135300 | 2648696135 | 4445 | 4450 | 4450 | 4445 | 626 |
| 441 | 20250219 | 135200 | 2645911530 | 4450 | 4455 | 4455 | 4450 | 4185 |
| 442 | 20250219 | 135100 | 2627279595 | 4475 | 4450 | 4480 | 4450 | 405 |
| 443 | 20250219 | 135000 | 2625474715 | 4450 | 4470 | 4475 | 4450 | 3310 |
| 444 | 20250219 | 134900 | 2610738120 | 4465 | 4480 | 4480 | 4450 | 3085 |
| 445 | 20250219 | 134800 | 2596986010 | 4480 | 4485 | 4485 | 4460 | 82 |
| 446 | 20250219 | 134700 | 2596618840 | 4485 | 4485 | 4490 | 4460 | 325 |
| 447 | 20250219 | 134600 | 2595165040 | 4485 | 4470 | 4485 | 4470 | 122 |
| 448 | 20250219 | 134500 | 2594618200 | 4470 | 4470 | 4485 | 4465 | 305 |
| 449 | 20250219 | 134400 | 2593255385 | 4460 | 4470 | 4470 | 4460 | 2764 |
| 450 | 20250219 | 134300 | 2580917390 | 4470 | 4485 | 4485 | 4470 | 1588 |
| 451 | 20250219 | 134200 | 2573811835 | 4485 | 4485 | 4485 | 4475 | 323 |
| 452 | 20250219 | 134100 | 2572365155 | 4485 | 4475 | 4485 | 4475 | 150 |
| 453 | 20250219 | 134000 | 2571693270 | 4470 | 4480 | 4495 | 4470 | 1208 |
| 454 | 20250219 | 133900 | 2566290955 | 4495 | 4500 | 4500 | 4495 | 106 |
| 455 | 20250219 | 133800 | 2565814205 | 4490 | 4495 | 4500 | 4490 | 110 |
| 456 | 20250219 | 133700 | 2565320025 | 4495 | 4500 | 4500 | 4485 | 103 |
| 457 | 20250219 | 133600 | 2564856805 | 4500 | 4500 | 4500 | 4470 | 2674 |
| 458 | 20250219 | 133500 | 2552887055 | 4500 | 4485 | 4500 | 4485 | 1912 |
| 459 | 20250219 | 133400 | 2544310235 | 4500 | 4490 | 4500 | 4490 | 255 |
| 460 | 20250219 | 133300 | 2543164430 | 4490 | 4495 | 4510 | 4490 | 3628 |
| 461 | 20250219 | 133200 | 2526872360 | 4495 | 4500 | 4510 | 4495 | 1084 |
| 462 | 20250219 | 133100 | 2521997125 | 4515 | 4500 | 4515 | 4500 | 150 |
| 463 | 20250219 | 133000 | 2521320625 | 4515 | 4510 | 4515 | 4510 | 313 |
| 464 | 20250219 | 132900 | 2519908650 | 4510 | 4510 | 4515 | 4510 | 153 |
| 465 | 20250219 | 132800 | 2519218410 | 4515 | 4515 | 4515 | 4515 | 57 |
| 466 | 20250219 | 132700 | 2518961055 | 4515 | 4495 | 4515 | 4490 | 205 |
| 467 | 20250219 | 132600 | 2518038975 | 4500 | 4505 | 4520 | 4500 | 4537 |
| 468 | 20250219 | 132500 | 2497621205 | 4505 | 4510 | 4525 | 4505 | 106 |
| 469 | 20250219 | 132400 | 2497142120 | 4515 | 4510 | 4515 | 4510 | 51 |
| 470 | 20250219 | 132300 | 2496912105 | 4515 | 4515 | 4515 | 4505 | 1229 |
| 471 | 20250219 | 132200 | 2491369870 | 4525 | 4520 | 4525 | 4520 | 103 |
| 472 | 20250219 | 132100 | 2490903995 | 4520 | 4520 | 4525 | 4520 | 163 |
| 473 | 20250219 | 132000 | 2490166745 | 4525 | 4525 | 4525 | 4525 | 52 |
| 474 | 20250219 | 131900 | 2489931445 | 4525 | 4510 | 4525 | 4510 | 129 |
| 475 | 20250219 | 131800 | 2489348540 | 4510 | 4515 | 4525 | 4510 | 358 |
| 476 | 20250219 | 131700 | 2487730100 | 4520 | 4515 | 4520 | 4510 | 100 |
| 477 | 20250219 | 131600 | 2487278570 | 4515 | 4520 | 4520 | 4515 | 154 |
| 478 | 20250219 | 131500 | 2486582510 | 4520 | 4520 | 4520 | 4500 | 2263 |
| 479 | 20250219 | 131400 | 2476388870 | 4520 | 4515 | 4520 | 4515 | 100 |
| 480 | 20250219 | 131300 | 2475937020 | 4520 | 4515 | 4520 | 4515 | 775 |
| 481 | 20250219 | 131200 | 2472436915 | 4520 | 4520 | 4520 | 4520 | 50 |
| 482 | 20250219 | 131100 | 2472210915 | 4520 | 4515 | 4520 | 4515 | 100 |
| 483 | 20250219 | 131000 | 2471759095 | 4515 | 4515 | 4515 | 4515 | 251 |
| 484 | 20250219 | 130900 | 2470625830 | 4515 | 4510 | 4515 | 4505 | 143 |
| 485 | 20250219 | 130800 | 2469980670 | 4510 | 4515 | 4515 | 4510 | 82 |
| 486 | 20250219 | 130700 | 2469610600 | 4515 | 4510 | 4515 | 4510 | 302 |
| 487 | 20250219 | 130600 | 2468248160 | 4510 | 4505 | 4510 | 4500 | 115 |
| 488 | 20250219 | 130500 | 2467729985 | 4505 | 4500 | 4505 | 4500 | 113 |
| 489 | 20250219 | 130400 | 2467221430 | 4490 | 4500 | 4505 | 4490 | 3114 |
| 490 | 20250219 | 130300 | 2453230170 | 4505 | 4505 | 4505 | 4505 | 50 |
| 491 | 20250219 | 130200 | 2453004920 | 4505 | 4495 | 4505 | 4495 | 165 |
| 492 | 20250219 | 130100 | 2452262225 | 4500 | 4495 | 4500 | 4490 | 1382 |
| 493 | 20250219 | 130000 | 2446053270 | 4500 | 4500 | 4500 | 4490 | 3333 |
| 494 | 20250219 | 125900 | 2431087010 | 4490 | 4495 | 4500 | 4490 | 986 |
| 495 | 20250219 | 125800 | 2426659310 | 4505 | 4510 | 4530 | 4495 | 636 |
| 496 | 20250219 | 125700 | 2423792935 | 4510 | 4490 | 4510 | 4485 | 2119 |
| 497 | 20250219 | 125600 | 2414273845 | 4490 | 4500 | 4500 | 4490 | 3451 |
| 498 | 20250219 | 125500 | 2398767545 | 4500 | 4495 | 4505 | 4495 | 1601 |
| 499 | 20250219 | 125400 | 2391564850 | 4495 | 4505 | 4505 | 4495 | 116 |
| 500 | 20250219 | 125300 | 2391042375 | 4505 | 4500 | 4510 | 4500 | 415 |
| 501 | 20250219 | 125200 | 2389171425 | 4500 | 4510 | 4510 | 4495 | 871 |
| 502 | 20250219 | 125100 | 2385254275 | 4510 | 4500 | 4510 | 4495 | 1040 |
| 503 | 20250219 | 125000 | 2380570180 | 4510 | 4500 | 4510 | 4485 | 3086 |
| 504 | 20250219 | 124900 | 2366693160 | 4500 | 4500 | 4505 | 4495 | 5394 |
| 505 | 20250219 | 124800 | 2342424260 | 4505 | 4525 | 4525 | 4505 | 4335 |
| 506 | 20250219 | 124700 | 2322877885 | 4515 | 4535 | 4535 | 4515 | 2778 |
| 507 | 20250219 | 124600 | 2310333190 | 4540 | 4540 | 4555 | 4520 | 7693 |
| 508 | 20250219 | 124500 | 2275492125 | 4555 | 4555 | 4560 | 4545 | 774 |
| 509 | 20250219 | 124400 | 2271968800 | 4555 | 4555 | 4555 | 4545 | 102 |
| 510 | 20250219 | 124300 | 2271504200 | 4545 | 4555 | 4560 | 4545 | 892 |
| 511 | 20250219 | 124200 | 2267446595 | 4555 | 4565 | 4570 | 4555 | 210 |
| 512 | 20250219 | 124100 | 2266488910 | 4565 | 4560 | 4565 | 4560 | 102 |
| 513 | 20250219 | 124000 | 2266023365 | 4565 | 4565 | 4565 | 4565 | 300 |
| 514 | 20250219 | 123900 | 2264653865 | 4565 | 4560 | 4565 | 4560 | 50 |
| 515 | 20250219 | 123800 | 2264425670 | 4565 | 4555 | 4565 | 4555 | 1307 |
| 516 | 20250219 | 123700 | 2258471285 | 4570 | 4565 | 4575 | 4560 | 315 |
| 517 | 20250219 | 123600 | 2257032955 | 4570 | 4565 | 4570 | 4565 | 100 |
| 518 | 20250219 | 123500 | 2256576075 | 4570 | 4565 | 4570 | 4560 | 71 |
| 519 | 20250219 | 123400 | 2256251785 | 4565 | 4565 | 4565 | 4565 | 108 |
| 520 | 20250219 | 123300 | 2255758765 | 4565 | 4560 | 4565 | 4560 | 166 |
| 521 | 20250219 | 123200 | 2255001175 | 4565 | 4565 | 4565 | 4565 | 106 |
| 522 | 20250219 | 123100 | 2254517285 | 4560 | 4565 | 4565 | 4560 | 61 |
| 523 | 20250219 | 123000 | 2254238875 | 4565 | 4565 | 4565 | 4560 | 168 |
| 524 | 20250219 | 122900 | 2253472285 | 4565 | 4565 | 4565 | 4565 | 100 |
| 525 | 20250219 | 122800 | 2253015785 | 4550 | 4555 | 4565 | 4550 | 1442 |
| 526 | 20250219 | 122700 | 2246440720 | 4560 | 4565 | 4565 | 4560 | 61 |
| 527 | 20250219 | 122600 | 2246162305 | 4565 | 4565 | 4565 | 4550 | 274 |
| 528 | 20250219 | 122500 | 2244914105 | 4560 | 4565 | 4565 | 4560 | 100 |
| 529 | 20250219 | 122400 | 2244457855 | 4565 | 4560 | 4565 | 4540 | 894 |
| 530 | 20250219 | 122300 | 2240383275 | 4565 | 4560 | 4565 | 4560 | 550 |
| 531 | 20250219 | 122200 | 2237875085 | 4560 | 4565 | 4565 | 4535 | 621 |
| 532 | 20250219 | 122100 | 2235055395 | 4565 | 4560 | 4565 | 4560 | 839 |
| 533 | 20250219 | 122000 | 2231229305 | 4560 | 4560 | 4560 | 4550 | 233 |
| 534 | 20250219 | 121900 | 2230167310 | 4560 | 4560 | 4560 | 4560 | 350 |
| 535 | 20250219 | 121800 | 2228571310 | 4560 | 4565 | 4565 | 4560 | 106 |
| 536 | 20250219 | 121700 | 2228087945 | 4535 | 4560 | 4565 | 4535 | 541 |
| 537 | 20250219 | 121600 | 2225628135 | 4560 | 4560 | 4560 | 4550 | 5056 |
| 538 | 20250219 | 121500 | 2202573935 | 4550 | 4555 | 4560 | 4550 | 1029 |
| 539 | 20250219 | 121400 | 2197885785 | 4560 | 4555 | 4560 | 4545 | 641 |
| 540 | 20250219 | 121300 | 2194965790 | 4555 | 4550 | 4555 | 4550 | 155 |
| 541 | 20250219 | 121200 | 2194259835 | 4545 | 4545 | 4555 | 4545 | 601 |
| 542 | 20250219 | 121100 | 2191525400 | 4545 | 4545 | 4545 | 4540 | 67 |
| 543 | 20250219 | 121000 | 2191220905 | 4545 | 4545 | 4550 | 4530 | 1058 |
| 544 | 20250219 | 120900 | 2186416775 | 4550 | 4535 | 4550 | 4530 | 320 |
| 545 | 20250219 | 120800 | 2184965440 | 4530 | 4550 | 4550 | 4530 | 375 |
| 546 | 20250219 | 120700 | 2183265420 | 4535 | 4550 | 4550 | 4535 | 690 |
| 547 | 20250219 | 120600 | 2180135570 | 4550 | 4550 | 4550 | 4545 | 1098 |
| 548 | 20250219 | 120500 | 2175141170 | 4550 | 4545 | 4555 | 4540 | 1026 |
| 549 | 20250219 | 120400 | 2170481920 | 4555 | 4560 | 4560 | 4545 | 233 |
| 550 | 20250219 | 120300 | 2169420775 | 4555 | 4555 | 4555 | 4555 | 556 |
| 551 | 20250219 | 120200 | 2166888195 | 4560 | 4560 | 4560 | 4560 | 53 |
| 552 | 20250219 | 120100 | 2166646515 | 4560 | 4550 | 4560 | 4550 | 1199 |
| 553 | 20250219 | 120000 | 2161182145 | 4555 | 4550 | 4555 | 4550 | 200 |
| 554 | 20250219 | 115900 | 2160271370 | 4555 | 4560 | 4560 | 4540 | 2436 |
| 555 | 20250219 | 115800 | 2149187820 | 4555 | 4550 | 4560 | 4550 | 88 |
| 556 | 20250219 | 115700 | 2148786775 | 4560 | 4560 | 4560 | 4555 | 656 |
| 557 | 20250219 | 115600 | 2145798180 | 4565 | 4565 | 4565 | 4545 | 1197 |
| 558 | 20250219 | 115500 | 2140333955 | 4545 | 4545 | 4565 | 4545 | 202 |
| 559 | 20250219 | 115400 | 2139413430 | 4540 | 4560 | 4560 | 4540 | 150 |
| 560 | 20250219 | 115300 | 2138731430 | 4560 | 4560 | 4560 | 4555 | 635 |
| 561 | 20250219 | 115200 | 2135835885 | 4560 | 4560 | 4560 | 4540 | 605 |
| 562 | 20250219 | 115100 | 2133085220 | 4560 | 4550 | 4560 | 4550 | 292 |
| 563 | 20250219 | 115000 | 2131755160 | 4550 | 4560 | 4560 | 4535 | 53 |
| 564 | 20250219 | 114900 | 2131513525 | 4540 | 4550 | 4560 | 4540 | 3267 |
| 565 | 20250219 | 114800 | 2116662020 | 4555 | 4555 | 4555 | 4555 | 202 |
| 566 | 20250219 | 114700 | 2115741910 | 4555 | 4555 | 4555 | 4545 | 312 |
| 567 | 20250219 | 114600 | 2114322360 | 4555 | 4545 | 4555 | 4545 | 2815 |
| 568 | 20250219 | 114500 | 2101513915 | 4550 | 4550 | 4550 | 4545 | 665 |
| 569 | 20250219 | 114400 | 2098490990 | 4550 | 4550 | 4550 | 4545 | 122 |
| 570 | 20250219 | 114300 | 2097936000 | 4550 | 4550 | 4550 | 4550 | 112 |
| 571 | 20250219 | 114200 | 2097426400 | 4550 | 4550 | 4550 | 4550 | 229 |
| 572 | 20250219 | 114100 | 2096384450 | 4550 | 4555 | 4555 | 4545 | 462 |
| 573 | 20250219 | 114000 | 2094281890 | 4560 | 4560 | 4560 | 4555 | 237 |
| 574 | 20250219 | 113900 | 2093201175 | 4560 | 4560 | 4565 | 4560 | 4091 |
| 575 | 20250219 | 113800 | 2074545770 | 4560 | 4555 | 4560 | 4555 | 81 |
| 576 | 20250219 | 113700 | 2074176465 | 4560 | 4560 | 4560 | 4550 | 159 |
| 577 | 20250219 | 113600 | 2073451735 | 4555 | 4560 | 4560 | 4555 | 124 |
| 578 | 20250219 | 113500 | 2072886415 | 4560 | 4560 | 4560 | 4555 | 514 |
| 579 | 20250219 | 113400 | 2070544645 | 4555 | 4560 | 4560 | 4555 | 231 |
| 580 | 20250219 | 113300 | 2069492140 | 4560 | 4555 | 4560 | 4555 | 136 |
| 581 | 20250219 | 113200 | 2068872155 | 4555 | 4555 | 4555 | 4555 | 344 |
| 582 | 20250219 | 113100 | 2067305235 | 4560 | 4555 | 4560 | 4550 | 322 |
| 583 | 20250219 | 113000 | 2065839240 | 4560 | 4555 | 4560 | 4550 | 414 |
| 584 | 20250219 | 112900 | 2063953715 | 4565 | 4560 | 4565 | 4555 | 1343 |
| 585 | 20250219 | 112800 | 2057829390 | 4565 | 4570 | 4570 | 4565 | 271 |
| 586 | 20250219 | 112700 | 2056591470 | 4570 | 4560 | 4570 | 4550 | 200 |
| 587 | 20250219 | 112600 | 2055679965 | 4570 | 4560 | 4570 | 4545 | 1224 |
| 588 | 20250219 | 112500 | 2050100520 | 4560 | 4565 | 4565 | 4545 | 3806 |
| 589 | 20250219 | 112400 | 2032774400 | 4570 | 4575 | 4575 | 4565 | 784 |
| 590 | 20250219 | 112300 | 2029194340 | 4580 | 4580 | 4580 | 4575 | 130 |
| 591 | 20250219 | 112200 | 2028598995 | 4580 | 4580 | 4585 | 4580 | 250 |
| 592 | 20250219 | 112100 | 2027453295 | 4580 | 4580 | 4585 | 4575 | 899 |
| 593 | 20250219 | 112000 | 2023334640 | 4590 | 4590 | 4590 | 4585 | 203 |
| 594 | 20250219 | 111900 | 2022403035 | 4590 | 4585 | 4590 | 4580 | 2402 |
| 595 | 20250219 | 111800 | 2011379015 | 4585 | 4570 | 4585 | 4565 | 370 |
| 596 | 20250219 | 111700 | 2009684945 | 4585 | 4585 | 4585 | 4565 | 1720 |
| 597 | 20250219 | 111600 | 2001811920 | 4585 | 4580 | 4585 | 4575 | 175 |
| 598 | 20250219 | 111500 | 2001010575 | 4570 | 4580 | 4580 | 4560 | 3113 |
| 599 | 20250219 | 111400 | 1986789825 | 4580 | 4580 | 4580 | 4580 | 584 |
| 600 | 20250219 | 111300 | 1984115105 | 4580 | 4590 | 4590 | 4580 | 1022 |
| 601 | 20250219 | 111200 | 1979431645 | 4590 | 4580 | 4590 | 4560 | 1160 |
| 602 | 20250219 | 111100 | 1974124370 | 4575 | 4590 | 4590 | 4575 | 2501 |
| 603 | 20250219 | 111000 | 1962665460 | 4580 | 4595 | 4595 | 4580 | 1997 |
| 604 | 20250219 | 110900 | 1953497295 | 4595 | 4595 | 4595 | 4590 | 1734 |
| 605 | 20250219 | 110800 | 1945537660 | 4590 | 4590 | 4595 | 4585 | 1318 |
| 606 | 20250219 | 110700 | 1939483795 | 4595 | 4575 | 4595 | 4570 | 9326 |
| 607 | 20250219 | 110600 | 1896767980 | 4580 | 4570 | 4580 | 4570 | 299 |
| 608 | 20250219 | 110500 | 1895400045 | 4575 | 4575 | 4575 | 4575 | 350 |
| 609 | 20250219 | 110400 | 1893798795 | 4575 | 4540 | 4575 | 4540 | 3531 |
| 610 | 20250219 | 110300 | 1877697470 | 4550 | 4550 | 4550 | 4540 | 734 |
| 611 | 20250219 | 110200 | 1874363350 | 4560 | 4560 | 4560 | 4550 | 1655 |
| 612 | 20250219 | 110100 | 1866832030 | 4560 | 4555 | 4560 | 4555 | 283 |
| 613 | 20250219 | 110000 | 1865541820 | 4560 | 4550 | 4565 | 4550 | 556 |
| 614 | 20250219 | 105900 | 1863010485 | 4550 | 4535 | 4550 | 4535 | 192 |
| 615 | 20250219 | 105800 | 1862138605 | 4535 | 4535 | 4535 | 4530 | 101 |
| 616 | 20250219 | 105700 | 1861680760 | 4535 | 4535 | 4535 | 4535 | 685 |
| 617 | 20250219 | 105600 | 1858574285 | 4535 | 4535 | 4540 | 4525 | 812 |
| 618 | 20250219 | 105500 | 1854895215 | 4540 | 4540 | 4540 | 4525 | 175 |
| 619 | 20250219 | 105400 | 1854101840 | 4540 | 4540 | 4540 | 4525 | 1276 |
| 620 | 20250219 | 105300 | 1848324780 | 4540 | 4535 | 4540 | 4535 | 53 |
| 621 | 20250219 | 105200 | 1848084360 | 4540 | 4540 | 4540 | 4535 | 103 |
| 622 | 20250219 | 105100 | 1847616795 | 4540 | 4540 | 4540 | 4525 | 823 |
| 623 | 20250219 | 105000 | 1843891170 | 4545 | 4545 | 4545 | 4545 | 104 |
| 624 | 20250219 | 104900 | 1843418490 | 4545 | 4540 | 4545 | 4540 | 50 |
| 625 | 20250219 | 104800 | 1843191295 | 4545 | 4540 | 4545 | 4540 | 100 |
| 626 | 20250219 | 104700 | 1842736880 | 4545 | 4550 | 4550 | 4540 | 151 |
| 627 | 20250219 | 104600 | 1842050580 | 4520 | 4545 | 4545 | 4520 | 2175 |
| 628 | 20250219 | 104500 | 1832201415 | 4550 | 4550 | 4550 | 4530 | 601 |
| 629 | 20250219 | 104400 | 1829474855 | 4565 | 4555 | 4565 | 4555 | 3278 |
| 630 | 20250219 | 104300 | 1814542865 | 4555 | 4550 | 4555 | 4535 | 227 |
| 631 | 20250219 | 104200 | 1813509255 | 4535 | 4560 | 4565 | 4530 | 2522 |
| 632 | 20250219 | 104100 | 1802038480 | 4555 | 4570 | 4575 | 4555 | 4171 |
| 633 | 20250219 | 104000 | 1783013900 | 4575 | 4580 | 4585 | 4565 | 3499 |
| 634 | 20250219 | 103900 | 1767036325 | 4585 | 4555 | 4585 | 4555 | 157 |
| 635 | 20250219 | 103800 | 1766316990 | 4560 | 4585 | 4585 | 4560 | 1191 |
| 636 | 20250219 | 103700 | 1760878500 | 4575 | 4590 | 4595 | 4575 | 3751 |
| 637 | 20250219 | 103600 | 1743666615 | 4595 | 4590 | 4595 | 4585 | 1266 |
| 638 | 20250219 | 103500 | 1737850235 | 4595 | 4600 | 4600 | 4575 | 8405 |
| 639 | 20250219 | 103400 | 1699273315 | 4600 | 4590 | 4600 | 4580 | 2198 |
| 640 | 20250219 | 103300 | 1689175855 | 4595 | 4570 | 4595 | 4570 | 6719 |
| 641 | 20250219 | 103200 | 1658354285 | 4580 | 4570 | 4580 | 4555 | 2714 |
| 642 | 20250219 | 103100 | 1645933915 | 4575 | 4565 | 4575 | 4565 | 2277 |
| 643 | 20250219 | 103000 | 1635525360 | 4550 | 4565 | 4570 | 4550 | 3028 |
| 644 | 20250219 | 102900 | 1621700930 | 4570 | 4525 | 4570 | 4525 | 16200 |
| 645 | 20250219 | 102800 | 1547866920 | 4525 | 4515 | 4525 | 4515 | 271 |
| 646 | 20250219 | 102700 | 1546642085 | 4520 | 4525 | 4525 | 4520 | 506 |
| 647 | 20250219 | 102600 | 1544352685 | 4525 | 4525 | 4530 | 4520 | 250 |
| 648 | 20250219 | 102500 | 1543221210 | 4515 | 4520 | 4525 | 4515 | 1451 |
| 649 | 20250219 | 102400 | 1536667840 | 4525 | 4525 | 4525 | 4520 | 159 |
| 650 | 20250219 | 102300 | 1535948465 | 4525 | 4515 | 4525 | 4515 | 1579 |
| 651 | 20250219 | 102200 | 1528806980 | 4525 | 4530 | 4530 | 4520 | 803 |
| 652 | 20250219 | 102100 | 1525171600 | 4530 | 4530 | 4540 | 4510 | 3411 |
| 653 | 20250219 | 102000 | 1509759020 | 4545 | 4550 | 4550 | 4540 | 225 |
| 654 | 20250219 | 101900 | 1508736400 | 4550 | 4535 | 4550 | 4525 | 1198 |
| 655 | 20250219 | 101800 | 1503302890 | 4535 | 4535 | 4535 | 4525 | 400 |
| 656 | 20250219 | 101700 | 1501491945 | 4530 | 4530 | 4530 | 4530 | 862 |
| 657 | 20250219 | 101600 | 1497587085 | 4530 | 4525 | 4530 | 4520 | 887 |
| 658 | 20250219 | 101500 | 1493572680 | 4525 | 4520 | 4525 | 4520 | 524 |
| 659 | 20250219 | 101400 | 1491201830 | 4520 | 4520 | 4535 | 4520 | 1248 |
| 660 | 20250219 | 101300 | 1485547135 | 4510 | 4520 | 4535 | 4510 | 860 |
| 661 | 20250219 | 101200 | 1481665920 | 4520 | 4535 | 4535 | 4515 | 378 |
| 662 | 20250219 | 101100 | 1479956755 | 4535 | 4525 | 4535 | 4525 | 157 |
| 663 | 20250219 | 101000 | 1479245205 | 4530 | 4535 | 4535 | 4525 | 1783 |
| 664 | 20250219 | 100900 | 1471160860 | 4535 | 4560 | 4560 | 4535 | 3459 |
| 665 | 20250219 | 100800 | 1455472745 | 4560 | 4550 | 4560 | 4535 | 3415 |
| 666 | 20250219 | 100700 | 1439968445 | 4550 | 4555 | 4565 | 4540 | 405 |
| 667 | 20250219 | 100600 | 1438123590 | 4535 | 4550 | 4555 | 4530 | 2108 |
| 668 | 20250219 | 100500 | 1428550745 | 4550 | 4555 | 4555 | 4550 | 1602 |
| 669 | 20250219 | 100400 | 1421253765 | 4555 | 4585 | 4600 | 4545 | 16165 |
| 670 | 20250219 | 100300 | 1347066960 | 4585 | 4570 | 4595 | 4555 | 7381 |
| 671 | 20250219 | 100200 | 1313294655 | 4590 | 4555 | 4595 | 4555 | 15071 |
| 672 | 20250219 | 100100 | 1244387230 | 4545 | 4540 | 4555 | 4540 | 8158 |
| 673 | 20250219 | 100000 | 1207297715 | 4540 | 4545 | 4545 | 4540 | 1733 |
| 674 | 20250219 | 095900 | 1199429395 | 4545 | 4520 | 4545 | 4510 | 8571 |
| 675 | 20250219 | 095800 | 1160611445 | 4520 | 4520 | 4520 | 4520 | 756 |
| 676 | 20250219 | 095700 | 1157194325 | 4520 | 4520 | 4520 | 4515 | 1268 |
| 677 | 20250219 | 095600 | 1151463040 | 4520 | 4515 | 4520 | 4515 | 559 |
| 678 | 20250219 | 095500 | 1148939120 | 4515 | 4495 | 4520 | 4495 | 7401 |
| 679 | 20250219 | 095400 | 1115539200 | 4500 | 4495 | 4505 | 4495 | 858 |
| 680 | 20250219 | 095300 | 1111681330 | 4505 | 4510 | 4510 | 4495 | 234 |
| 681 | 20250219 | 095200 | 1110627455 | 4500 | 4505 | 4510 | 4500 | 1462 |
| 682 | 20250219 | 095100 | 1104046160 | 4505 | 4505 | 4515 | 4505 | 215 |
| 683 | 20250219 | 095000 | 1103076835 | 4515 | 4515 | 4520 | 4500 | 1180 |
| 684 | 20250219 | 094900 | 1097749650 | 4515 | 4515 | 4515 | 4500 | 993 |
| 685 | 20250219 | 094800 | 1093273490 | 4500 | 4515 | 4515 | 4500 | 417 |
| 686 | 20250219 | 094700 | 1091391555 | 4485 | 4525 | 4525 | 4485 | 1281 |
| 687 | 20250219 | 094600 | 1085619555 | 4530 | 4505 | 4530 | 4505 | 2459 |
| 688 | 20250219 | 094500 | 1074493330 | 4520 | 4520 | 4530 | 4510 | 1630 |
| 689 | 20250219 | 094400 | 1067134645 | 4520 | 4495 | 4520 | 4490 | 5088 |
| 690 | 20250219 | 094300 | 1044210795 | 4495 | 4485 | 4500 | 4485 | 358 |
| 691 | 20250219 | 094200 | 1042600265 | 4485 | 4495 | 4500 | 4485 | 1414 |
| 692 | 20250219 | 094100 | 1036240975 | 4490 | 4490 | 4495 | 4470 | 1249 |
| 693 | 20250219 | 094000 | 1030634695 | 4470 | 4490 | 4500 | 4460 | 4085 |
| 694 | 20250219 | 093900 | 1012394105 | 4500 | 4465 | 4500 | 4460 | 1678 |
| 695 | 20250219 | 093800 | 1004878665 | 4460 | 4470 | 4490 | 4455 | 1969 |
| 696 | 20250219 | 093700 | 996087825 | 4475 | 4495 | 4495 | 4470 | 856 |
| 697 | 20250219 | 093600 | 992259115 | 4470 | 4535 | 4540 | 4470 | 12993 |
| 698 | 20250219 | 093500 | 933744045 | 4535 | 4510 | 4540 | 4510 | 6898 |
| 699 | 20250219 | 093400 | 902444590 | 4525 | 4500 | 4540 | 4500 | 4447 |
| 700 | 20250219 | 093300 | 882312330 | 4500 | 4495 | 4500 | 4480 | 5889 |
| 701 | 20250219 | 093200 | 855828830 | 4475 | 4505 | 4520 | 4470 | 14646 |
| 702 | 20250219 | 093100 | 789995595 | 4505 | 4485 | 4520 | 4485 | 11380 |
| 703 | 20250219 | 093000 | 738835500 | 4460 | 4460 | 4485 | 4455 | 11968 |
| 704 | 20250219 | 092900 | 685293900 | 4455 | 4435 | 4455 | 4410 | 3057 |
| 705 | 20250219 | 092800 | 671711605 | 4440 | 4440 | 4440 | 4435 | 529 |
| 706 | 20250219 | 092700 | 669363145 | 4440 | 4410 | 4440 | 4410 | 939 |
| 707 | 20250219 | 092600 | 665213720 | 4410 | 4400 | 4410 | 4400 | 1149 |
| 708 | 20250219 | 092500 | 660157040 | 4415 | 4430 | 4450 | 4405 | 9443 |
| 709 | 20250219 | 092400 | 618419955 | 4415 | 4415 | 4430 | 4415 | 2556 |
| 710 | 20250219 | 092300 | 607120175 | 4415 | 4375 | 4415 | 4360 | 6723 |
| 711 | 20250219 | 092200 | 577631745 | 4360 | 4385 | 4385 | 4360 | 3102 |
| 712 | 20250219 | 092100 | 564065540 | 4385 | 4380 | 4385 | 4365 | 4245 |
| 713 | 20250219 | 092000 | 545455020 | 4365 | 4355 | 4385 | 4355 | 5015 |
| 714 | 20250219 | 091900 | 523546820 | 4355 | 4345 | 4370 | 4335 | 8909 |
| 715 | 20250219 | 091800 | 484751885 | 4350 | 4355 | 4355 | 4335 | 320 |
| 716 | 20250219 | 091700 | 483362775 | 4355 | 4350 | 4355 | 4350 | 478 |
| 717 | 20250219 | 091600 | 481281200 | 4335 | 4380 | 4380 | 4325 | 5602 |
| 718 | 20250219 | 091500 | 456888255 | 4380 | 4315 | 4380 | 4315 | 6853 |
| 719 | 20250219 | 091400 | 427125640 | 4320 | 4305 | 4320 | 4285 | 4652 |
| 720 | 20250219 | 091300 | 407140050 | 4325 | 4320 | 4335 | 4305 | 3093 |
| 721 | 20250219 | 091200 | 393782125 | 4320 | 4295 | 4320 | 4280 | 3326 |
| 722 | 20250219 | 091100 | 379487615 | 4270 | 4275 | 4300 | 4270 | 4734 |
| 723 | 20250219 | 091000 | 359261460 | 4295 | 4275 | 4295 | 4270 | 11228 |
| 724 | 20250219 | 090900 | 311283895 | 4270 | 4320 | 4320 | 4265 | 12486 |
| 725 | 20250219 | 090800 | 257843140 | 4290 | 4295 | 4320 | 4290 | 12409 |
| 726 | 20250219 | 090700 | 204497060 | 4295 | 4300 | 4310 | 4290 | 4259 |
| 727 | 20250219 | 090600 | 186185565 | 4300 | 4315 | 4320 | 4290 | 2016 |
| 728 | 20250219 | 090500 | 177511930 | 4320 | 4335 | 4340 | 4295 | 14509 |
| 729 | 20250219 | 090400 | 114948265 | 4335 | 4340 | 4355 | 4300 | 4968 |
| 730 | 20250219 | 090300 | 93483420 | 4335 | 4350 | 4360 | 4330 | 3800 |
| 731 | 20250219 | 090200 | 76960665 | 4355 | 4375 | 4375 | 4355 | 853 |
| 732 | 20250219 | 090100 | 73239030 | 4335 | 4350 | 4380 | 4325 | 12751 |
| 733 | 20250219 | 090000 | 17879150 | 4345 | 4400 | 4400 | 4340 | 4067 |