34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 204700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 7775 |
| 3 | 20250219 | 204600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20250219 | 204500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20250219 | 204400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20250219 | 204300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20250219 | 204200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20250219 | 204100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20250219 | 204000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20250219 | 203900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20250219 | 203800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20250219 | 203700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20250219 | 203600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20250219 | 203500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20250219 | 203400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20250219 | 203300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20250219 | 203200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20250219 | 203100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20250219 | 203000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20250219 | 202900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20250219 | 202800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20250219 | 202700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20250219 | 202600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20250219 | 202500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20250219 | 202400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20250219 | 202300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20250219 | 202200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20250219 | 202100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20250219 | 202000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20250219 | 201900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20250219 | 201800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20250219 | 201700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 7775 |
| 33 | 20250219 | 201600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20250219 | 201500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20250219 | 201400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20250219 | 201300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20250219 | 201200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20250219 | 201100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20250219 | 201000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20250219 | 200900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20250219 | 200800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20250219 | 200700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20250219 | 200600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20250219 | 200500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20250219 | 200400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20250219 | 200300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20250219 | 200200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20250219 | 200100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20250219 | 200000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20250219 | 195900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20250219 | 195800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20250219 | 195700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20250219 | 195600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20250219 | 195500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20250219 | 195400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20250219 | 195300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20250219 | 195200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20250219 | 195100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20250219 | 195000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20250219 | 194900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20250219 | 194800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20250219 | 194700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 7775 |
| 63 | 20250219 | 194600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20250219 | 194500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20250219 | 194400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20250219 | 194300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20250219 | 194200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20250219 | 194100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20250219 | 194000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20250219 | 193900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20250219 | 193800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20250219 | 193700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20250219 | 193600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20250219 | 193500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20250219 | 193400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20250219 | 193300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20250219 | 193200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20250219 | 193100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20250219 | 193000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20250219 | 192900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20250219 | 192800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20250219 | 192700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20250219 | 192600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20250219 | 192500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20250219 | 192400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20250219 | 192300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20250219 | 192200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20250219 | 192100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20250219 | 192000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20250219 | 191900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20250219 | 191800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20250219 | 191700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 7775 |
| 93 | 20250219 | 191600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20250219 | 191500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20250219 | 191400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20250219 | 191300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20250219 | 191200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20250219 | 191100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20250219 | 191000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20250219 | 190900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20250219 | 190800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20250219 | 190700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20250219 | 190600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20250219 | 190500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20250219 | 190400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20250219 | 190300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20250219 | 190200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20250219 | 190100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20250219 | 190000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20250219 | 185900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20250219 | 185800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20250219 | 185700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20250219 | 185600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20250219 | 185500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20250219 | 185400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20250219 | 185300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20250219 | 185200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20250219 | 185100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20250219 | 185000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20250219 | 184900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20250219 | 184800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20250219 | 184700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 7775 |
| 123 | 20250219 | 184600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20250219 | 184500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20250219 | 184400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20250219 | 184300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20250219 | 184200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20250219 | 184100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20250219 | 184000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20250219 | 183900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20250219 | 183800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20250219 | 183700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20250219 | 183600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20250219 | 183500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20250219 | 183400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20250219 | 183300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20250219 | 183200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20250219 | 183100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20250219 | 183000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20250219 | 182900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20250219 | 182800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20250219 | 182700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20250219 | 182600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20250219 | 182500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20250219 | 182400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20250219 | 182300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20250219 | 182200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20250219 | 182100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20250219 | 182000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20250219 | 181900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20250219 | 181800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20250219 | 181700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 7775 |
| 153 | 20250219 | 181600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20250219 | 181500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20250219 | 181400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20250219 | 181300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20250219 | 181200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20250219 | 181100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20250219 | 181000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20250219 | 180900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20250219 | 180800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20250219 | 180700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20250219 | 180600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20250219 | 180500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20250219 | 180400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20250219 | 180300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20250219 | 180200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20250219 | 180100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20250219 | 180000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20250219 | 175900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20250219 | 175800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20250219 | 175700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20250219 | 175600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20250219 | 175500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20250219 | 175400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20250219 | 175300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20250219 | 175200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20250219 | 175100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20250219 | 175000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20250219 | 174900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20250219 | 174800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20250219 | 174700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 7775 |
| 183 | 20250219 | 174600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20250219 | 174500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20250219 | 174400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20250219 | 174300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20250219 | 174200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20250219 | 174100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20250219 | 174000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20250219 | 173900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20250219 | 173800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20250219 | 173700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20250219 | 173600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20250219 | 173500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20250219 | 173400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20250219 | 173300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20250219 | 173200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20250219 | 173100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20250219 | 173000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20250219 | 172900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20250219 | 172800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20250219 | 172700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20250219 | 172600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20250219 | 172500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20250219 | 172400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20250219 | 172300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20250219 | 172200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20250219 | 172100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20250219 | 172000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20250219 | 171900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20250219 | 171800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20250219 | 171700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 7775 |
| 213 | 20250219 | 171600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20250219 | 171500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20250219 | 171400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20250219 | 171300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20250219 | 171200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20250219 | 171100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 219 | 20250219 | 171000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 220 | 20250219 | 170900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 221 | 20250219 | 170800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 222 | 20250219 | 170700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20250219 | 170600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20250219 | 170500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 225 | 20250219 | 170400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 226 | 20250219 | 170300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 227 | 20250219 | 170200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 228 | 20250219 | 170100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 229 | 20250219 | 170000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 230 | 20250219 | 165900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 231 | 20250219 | 165800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 232 | 20250219 | 165700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 233 | 20250219 | 165600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 234 | 20250219 | 165500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 235 | 20250219 | 165400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 236 | 20250219 | 165300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 237 | 20250219 | 165200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 238 | 20250219 | 165100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 239 | 20250219 | 165000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 240 | 20250219 | 164900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 241 | 20250219 | 164800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 242 | 20250219 | 164700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 7775 |
| 243 | 20250219 | 164600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 244 | 20250219 | 164500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 245 | 20250219 | 164400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 246 | 20250219 | 164300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 247 | 20250219 | 164200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 248 | 20250219 | 164100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 249 | 20250219 | 164000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 250 | 20250219 | 163900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 251 | 20250219 | 163800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 252 | 20250219 | 163700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 253 | 20250219 | 163600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 254 | 20250219 | 163500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 255 | 20250219 | 163400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 256 | 20250219 | 163300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 257 | 20250219 | 163200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 258 | 20250219 | 163100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 259 | 20250219 | 163000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 260 | 20250219 | 162900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 261 | 20250219 | 162800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 262 | 20250219 | 162700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 263 | 20250219 | 162600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 264 | 20250219 | 162500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 265 | 20250219 | 162400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 266 | 20250219 | 162300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 267 | 20250219 | 162200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 268 | 20250219 | 162100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 269 | 20250219 | 162000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 270 | 20250219 | 161900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 271 | 20250219 | 161800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 272 | 20250219 | 161700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 7775 |
| 273 | 20250219 | 161600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 274 | 20250219 | 161500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 275 | 20250219 | 161400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 276 | 20250219 | 161300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 277 | 20250219 | 161200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 278 | 20250219 | 161100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 279 | 20250219 | 161000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 280 | 20250219 | 160900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 281 | 20250219 | 160800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 282 | 20250219 | 160700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 283 | 20250219 | 160600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 284 | 20250219 | 160500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 285 | 20250219 | 160400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 286 | 20250219 | 160300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 287 | 20250219 | 160200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 288 | 20250219 | 160100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 289 | 20250219 | 160000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 290 | 20250219 | 155900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 291 | 20250219 | 155800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 292 | 20250219 | 155700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 293 | 20250219 | 155600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 294 | 20250219 | 155500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 295 | 20250219 | 155400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 296 | 20250219 | 155300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 297 | 20250219 | 155200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 298 | 20250219 | 155100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 299 | 20250219 | 155000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 300 | 20250219 | 154900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 301 | 20250219 | 154800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 302 | 20250219 | 154700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 7775 |
| 303 | 20250219 | 154600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 304 | 20250219 | 154500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 305 | 20250219 | 154400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 306 | 20250219 | 154300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 307 | 20250219 | 154200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 308 | 20250219 | 154100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 309 | 20250219 | 154000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 310 | 20250219 | 153900 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 311 | 20250219 | 153800 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 312 | 20250219 | 153700 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 313 | 20250219 | 153600 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 314 | 20250219 | 153500 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 315 | 20250219 | 153400 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 316 | 20250219 | 153300 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 317 | 20250219 | 153200 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 318 | 20250219 | 153100 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 319 | 20250219 | 153000 | 1679113635 | 3710 | 3710 | 3710 | 3710 | 7775 |
| 320 | 20250219 | 152900 | 1650268385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 321 | 20250219 | 152800 | 1650268385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 322 | 20250219 | 152700 | 1650268385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 323 | 20250219 | 152600 | 1650268385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 324 | 20250219 | 152500 | 1650268385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 325 | 20250219 | 152400 | 1650268385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 326 | 20250219 | 152300 | 1650268385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 327 | 20250219 | 152200 | 1650268385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 328 | 20250219 | 152100 | 1650268385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 329 | 20250219 | 152000 | 1650268385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 330 | 20250219 | 151900 | 1650268385 | 3710 | 3730 | 3765 | 3700 | 3826 |
| 331 | 20250219 | 151800 | 1636068590 | 3735 | 3730 | 3740 | 3725 | 3144 |
| 332 | 20250219 | 151700 | 1624340745 | 3730 | 3735 | 3735 | 3700 | 2603 |
| 333 | 20250219 | 151600 | 1614691360 | 3740 | 3730 | 3750 | 3700 | 4342 |
| 334 | 20250219 | 151500 | 1598565915 | 3740 | 3750 | 3750 | 3720 | 3879 |
| 335 | 20250219 | 151400 | 1584033220 | 3750 | 3720 | 3750 | 3715 | 2926 |
| 336 | 20250219 | 151300 | 1573126510 | 3715 | 3735 | 3735 | 3715 | 4301 |
| 337 | 20250219 | 151200 | 1557119480 | 3735 | 3770 | 3770 | 3735 | 4183 |
| 338 | 20250219 | 151100 | 1541394110 | 3765 | 3805 | 3805 | 3765 | 4738 |
| 339 | 20250219 | 151000 | 1523435820 | 3800 | 3820 | 3820 | 3795 | 1282 |
| 340 | 20250219 | 150900 | 1518568680 | 3820 | 3790 | 3835 | 3790 | 5634 |
| 341 | 20250219 | 150800 | 1497178380 | 3800 | 3820 | 3830 | 3785 | 22212 |
| 342 | 20250219 | 150700 | 1412692455 | 3805 | 3865 | 3865 | 3805 | 4210 |
| 343 | 20250219 | 150600 | 1396584990 | 3865 | 3865 | 3865 | 3860 | 1321 |
| 344 | 20250219 | 150500 | 1391484720 | 3865 | 3860 | 3865 | 3860 | 196 |
| 345 | 20250219 | 150400 | 1390728075 | 3865 | 3865 | 3865 | 3865 | 71 |
| 346 | 20250219 | 150300 | 1390453660 | 3870 | 3850 | 3870 | 3850 | 365 |
| 347 | 20250219 | 150200 | 1389045525 | 3850 | 3850 | 3850 | 3850 | 100 |
| 348 | 20250219 | 150100 | 1388660525 | 3825 | 3850 | 3850 | 3825 | 922 |
| 349 | 20250219 | 150000 | 1385114225 | 3860 | 3860 | 3860 | 3860 | 109 |
| 350 | 20250219 | 145900 | 1384693485 | 3850 | 3895 | 3895 | 3850 | 4476 |
| 351 | 20250219 | 145800 | 1367340755 | 3900 | 3900 | 3925 | 3900 | 765 |
| 352 | 20250219 | 145700 | 1364357230 | 3900 | 3905 | 3905 | 3900 | 906 |
| 353 | 20250219 | 145600 | 1360821815 | 3910 | 3920 | 3920 | 3910 | 313 |
| 354 | 20250219 | 145500 | 1359597325 | 3925 | 3960 | 3965 | 3925 | 1700 |
| 355 | 20250219 | 145400 | 1352907825 | 3965 | 3930 | 3965 | 3930 | 536 |
| 356 | 20250219 | 145300 | 1350787720 | 3950 | 3935 | 3950 | 3930 | 545 |
| 357 | 20250219 | 145200 | 1348641845 | 3945 | 3945 | 3945 | 3945 | 3 |
| 358 | 20250219 | 145100 | 1348630010 | 3945 | 3950 | 3950 | 3945 | 1620 |
| 359 | 20250219 | 145000 | 1342237535 | 3970 | 3970 | 3970 | 3970 | 0 |
| 360 | 20250219 | 144900 | 1342237535 | 3970 | 3950 | 3970 | 3950 | 2532 |
| 361 | 20250219 | 144800 | 1332236115 | 3950 | 3950 | 3950 | 3950 | 11 |
| 362 | 20250219 | 144700 | 1332192665 | 3950 | 3950 | 3950 | 3950 | 4 |
| 363 | 20250219 | 144600 | 1332176865 | 3950 | 3955 | 3955 | 3950 | 471 |
| 364 | 20250219 | 144500 | 1330314695 | 4000 | 4000 | 4000 | 4000 | 0 |
| 365 | 20250219 | 144400 | 1330314695 | 4000 | 4000 | 4000 | 4000 | 5 |
| 366 | 20250219 | 144300 | 1330294695 | 4005 | 3980 | 4005 | 3955 | 313 |
| 367 | 20250219 | 144200 | 1329054685 | 3980 | 4030 | 4030 | 3980 | 54 |
| 368 | 20250219 | 144100 | 1328839565 | 3980 | 4005 | 4035 | 3975 | 1502 |
| 369 | 20250219 | 144000 | 1322857675 | 4040 | 4000 | 4040 | 4000 | 2967 |
| 370 | 20250219 | 143900 | 1310971765 | 4000 | 3995 | 4000 | 3995 | 1210 |
| 371 | 20250219 | 143800 | 1306132610 | 3975 | 3995 | 3995 | 3975 | 33 |
| 372 | 20250219 | 143700 | 1306000835 | 3995 | 3995 | 3995 | 3995 | 0 |
| 373 | 20250219 | 143600 | 1306000835 | 3995 | 3995 | 3995 | 3995 | 398 |
| 374 | 20250219 | 143500 | 1304410825 | 3995 | 3995 | 3995 | 3995 | 218 |
| 375 | 20250219 | 143400 | 1303539915 | 3990 | 3970 | 3990 | 3970 | 102 |
| 376 | 20250219 | 143300 | 1303134455 | 3970 | 3970 | 3970 | 3970 | 2084 |
| 377 | 20250219 | 143200 | 1294860975 | 3975 | 3970 | 3975 | 3970 | 340 |
| 378 | 20250219 | 143100 | 1293511170 | 3970 | 3970 | 3975 | 3970 | 435 |
| 379 | 20250219 | 143000 | 1291784180 | 3970 | 3970 | 3970 | 3970 | 2 |
| 380 | 20250219 | 142900 | 1291776240 | 3950 | 3965 | 3965 | 3950 | 1500 |
| 381 | 20250219 | 142800 | 1285848820 | 3970 | 3970 | 3970 | 3970 | 0 |
| 382 | 20250219 | 142700 | 1285848820 | 3970 | 3965 | 3970 | 3965 | 83 |
| 383 | 20250219 | 142600 | 1285519720 | 3965 | 3960 | 3965 | 3960 | 20 |
| 384 | 20250219 | 142500 | 1285440470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 385 | 20250219 | 142400 | 1285440470 | 3960 | 3955 | 3965 | 3955 | 101 |
| 386 | 20250219 | 142300 | 1285040950 | 3955 | 3950 | 3960 | 3950 | 1240 |
| 387 | 20250219 | 142200 | 1280140450 | 3955 | 3955 | 3955 | 3955 | 0 |
| 388 | 20250219 | 142100 | 1280140450 | 3955 | 3955 | 3955 | 3955 | 0 |
| 389 | 20250219 | 142000 | 1280140450 | 3955 | 3970 | 3970 | 3955 | 41 |
| 390 | 20250219 | 141900 | 1279978280 | 3950 | 3970 | 3970 | 3950 | 12 |
| 391 | 20250219 | 141800 | 1279930840 | 3970 | 3970 | 3970 | 3970 | 0 |
| 392 | 20250219 | 141700 | 1279930840 | 3970 | 3970 | 3970 | 3970 | 69 |
| 393 | 20250219 | 141600 | 1279656910 | 3970 | 3965 | 3970 | 3965 | 72 |
| 394 | 20250219 | 141500 | 1279371130 | 3970 | 3965 | 3970 | 3960 | 503 |
| 395 | 20250219 | 141400 | 1277376730 | 3965 | 3965 | 3965 | 3960 | 115 |
| 396 | 20250219 | 141300 | 1276920805 | 3965 | 3960 | 3965 | 3960 | 3 |
| 397 | 20250219 | 141200 | 1276908915 | 3960 | 3955 | 3960 | 3955 | 573 |
| 398 | 20250219 | 141100 | 1274642505 | 3970 | 3965 | 3970 | 3965 | 510 |
| 399 | 20250219 | 141000 | 1272617855 | 3965 | 3970 | 3970 | 3965 | 302 |
| 400 | 20250219 | 140900 | 1271420415 | 3965 | 3960 | 3965 | 3960 | 94 |
| 401 | 20250219 | 140800 | 1271047735 | 3965 | 3955 | 3965 | 3955 | 3 |
| 402 | 20250219 | 140700 | 1271035850 | 3965 | 3965 | 3965 | 3965 | 10 |
| 403 | 20250219 | 140600 | 1270996200 | 3965 | 3965 | 3965 | 3965 | 10 |
| 404 | 20250219 | 140500 | 1270956550 | 3950 | 3950 | 3965 | 3950 | 41 |
| 405 | 20250219 | 140400 | 1270794525 | 3950 | 3950 | 3950 | 3950 | 200 |
| 406 | 20250219 | 140300 | 1270004525 | 3950 | 3940 | 3950 | 3940 | 326 |
| 407 | 20250219 | 140200 | 1268720065 | 3940 | 3945 | 3945 | 3940 | 199 |
| 408 | 20250219 | 140100 | 1267935925 | 3950 | 3945 | 3950 | 3945 | 70 |
| 409 | 20250219 | 140000 | 1267659740 | 3940 | 3940 | 3940 | 3940 | 0 |
| 410 | 20250219 | 135900 | 1267659740 | 3940 | 3940 | 3940 | 3940 | 559 |
| 411 | 20250219 | 135800 | 1265457280 | 3945 | 3945 | 3945 | 3945 | 0 |
| 412 | 20250219 | 135700 | 1265457280 | 3945 | 3940 | 3945 | 3940 | 100 |
| 413 | 20250219 | 135600 | 1265062830 | 3945 | 3920 | 3945 | 3920 | 265 |
| 414 | 20250219 | 135500 | 1264019985 | 3915 | 3910 | 3915 | 3910 | 562 |
| 415 | 20250219 | 135400 | 1261820600 | 3910 | 3900 | 3910 | 3900 | 36 |
| 416 | 20250219 | 135300 | 1261680150 | 3900 | 3895 | 3900 | 3895 | 135 |
| 417 | 20250219 | 135200 | 1261153655 | 3895 | 3895 | 3895 | 3895 | 9 |
| 418 | 20250219 | 135100 | 1261118600 | 3900 | 3900 | 3900 | 3900 | 147 |
| 419 | 20250219 | 135000 | 1260545300 | 3885 | 3910 | 3910 | 3885 | 123 |
| 420 | 20250219 | 134900 | 1260065315 | 3910 | 3910 | 3910 | 3910 | 150 |
| 421 | 20250219 | 134800 | 1259478815 | 3915 | 3915 | 3915 | 3915 | 1 |
| 422 | 20250219 | 134700 | 1259474900 | 3920 | 3920 | 3920 | 3920 | 20 |
| 423 | 20250219 | 134600 | 1259396500 | 3935 | 3955 | 3955 | 3885 | 1181 |
| 424 | 20250219 | 134500 | 1254754690 | 3965 | 3910 | 3965 | 3910 | 332 |
| 425 | 20250219 | 134400 | 1253446980 | 3910 | 3905 | 3930 | 3905 | 897 |
| 426 | 20250219 | 134300 | 1249943365 | 3905 | 3850 | 3905 | 3850 | 831 |
| 427 | 20250219 | 134200 | 1246730230 | 3860 | 3835 | 3860 | 3835 | 2016 |
| 428 | 20250219 | 134100 | 1238972480 | 3845 | 3830 | 3845 | 3830 | 870 |
| 429 | 20250219 | 134000 | 1235632820 | 3805 | 3875 | 3895 | 3805 | 7454 |
| 430 | 20250219 | 133900 | 1207077505 | 3895 | 3895 | 3895 | 3895 | 25 |
| 431 | 20250219 | 133800 | 1206980130 | 3900 | 3875 | 3900 | 3875 | 198 |
| 432 | 20250219 | 133700 | 1206208870 | 3865 | 3905 | 3910 | 3865 | 591 |
| 433 | 20250219 | 133600 | 1203919475 | 3920 | 3940 | 3940 | 3910 | 102 |
| 434 | 20250219 | 133500 | 1203519475 | 3945 | 3825 | 3985 | 3825 | 3342 |
| 435 | 20250219 | 133400 | 1190504255 | 3810 | 3810 | 3810 | 3805 | 429 |
| 436 | 20250219 | 133300 | 1188870245 | 3805 | 3805 | 3805 | 3805 | 320 |
| 437 | 20250219 | 133200 | 1187652645 | 3805 | 3835 | 3835 | 3800 | 6985 |
| 438 | 20250219 | 133100 | 1161050315 | 3860 | 3885 | 3885 | 3820 | 2489 |
| 439 | 20250219 | 133000 | 1151478125 | 3900 | 3905 | 3905 | 3900 | 470 |
| 440 | 20250219 | 132900 | 1149644025 | 3905 | 3885 | 3910 | 3885 | 34 |
| 441 | 20250219 | 132800 | 1149511730 | 3895 | 3890 | 3895 | 3880 | 909 |
| 442 | 20250219 | 132700 | 1145975830 | 3890 | 3890 | 3895 | 3870 | 852 |
| 443 | 20250219 | 132600 | 1142675450 | 3895 | 3900 | 3900 | 3850 | 1155 |
| 444 | 20250219 | 132500 | 1138196735 | 3885 | 3910 | 3925 | 3885 | 1089 |
| 445 | 20250219 | 132400 | 1133951065 | 3930 | 3880 | 3970 | 3880 | 3763 |
| 446 | 20250219 | 132300 | 1119181515 | 3885 | 3900 | 3900 | 3875 | 331 |
| 447 | 20250219 | 132200 | 1117894085 | 3900 | 3835 | 3900 | 3835 | 1386 |
| 448 | 20250219 | 132100 | 1112531275 | 3850 | 3840 | 3850 | 3825 | 1636 |
| 449 | 20250219 | 132000 | 1106257910 | 3840 | 3840 | 3855 | 3815 | 900 |
| 450 | 20250219 | 131900 | 1102799850 | 3810 | 3900 | 3900 | 3805 | 6207 |
| 451 | 20250219 | 131800 | 1078947655 | 3920 | 3900 | 3940 | 3900 | 6473 |
| 452 | 20250219 | 131700 | 1053666040 | 3900 | 3945 | 3945 | 3900 | 16611 |
| 453 | 20250219 | 131600 | 988512305 | 3940 | 3945 | 3945 | 3940 | 621 |
| 454 | 20250219 | 131500 | 986062860 | 3950 | 3945 | 3950 | 3940 | 847 |
| 455 | 20250219 | 131400 | 982721430 | 3945 | 3945 | 3945 | 3945 | 592 |
| 456 | 20250219 | 131300 | 980385990 | 3945 | 3970 | 3970 | 3945 | 2144 |
| 457 | 20250219 | 131200 | 971908975 | 3970 | 3980 | 3980 | 3970 | 1806 |
| 458 | 20250219 | 131100 | 964738830 | 3980 | 3980 | 3980 | 3980 | 100 |
| 459 | 20250219 | 131000 | 964340830 | 3985 | 3985 | 3985 | 3985 | 19 |
| 460 | 20250219 | 130900 | 964265115 | 3985 | 3985 | 3985 | 3985 | 101 |
| 461 | 20250219 | 130800 | 963862630 | 3985 | 3970 | 3985 | 3970 | 31 |
| 462 | 20250219 | 130700 | 963739110 | 3970 | 3970 | 3970 | 3970 | 0 |
| 463 | 20250219 | 130600 | 963739110 | 3970 | 3970 | 3970 | 3965 | 1089 |
| 464 | 20250219 | 130500 | 959418535 | 3970 | 3980 | 3980 | 3970 | 600 |
| 465 | 20250219 | 130400 | 957033905 | 3985 | 3985 | 3985 | 3985 | 360 |
| 466 | 20250219 | 130300 | 955599305 | 4000 | 4000 | 4000 | 4000 | 0 |
| 467 | 20250219 | 130200 | 955599305 | 4000 | 4000 | 4000 | 4000 | 0 |
| 468 | 20250219 | 130100 | 955599305 | 4000 | 4000 | 4000 | 4000 | 63 |
| 469 | 20250219 | 130000 | 955347305 | 3985 | 3995 | 3995 | 3985 | 555 |
| 470 | 20250219 | 125900 | 953132835 | 4000 | 4005 | 4005 | 4000 | 467 |
| 471 | 20250219 | 125800 | 951263125 | 4010 | 4035 | 4035 | 4000 | 1660 |
| 472 | 20250219 | 125700 | 944607915 | 4040 | 4040 | 4040 | 4040 | 0 |
| 473 | 20250219 | 125600 | 944607915 | 4040 | 4050 | 4050 | 4040 | 543 |
| 474 | 20250219 | 125500 | 942411830 | 4050 | 4050 | 4050 | 4045 | 1045 |
| 475 | 20250219 | 125400 | 938183985 | 4050 | 4080 | 4080 | 4045 | 1791 |
| 476 | 20250219 | 125300 | 930913370 | 4085 | 4095 | 4095 | 4085 | 310 |
| 477 | 20250219 | 125200 | 929644970 | 4100 | 4105 | 4105 | 4100 | 458 |
| 478 | 20250219 | 125100 | 927766395 | 4110 | 4110 | 4110 | 4110 | 0 |
| 479 | 20250219 | 125000 | 927766395 | 4110 | 4110 | 4110 | 4110 | 0 |
| 480 | 20250219 | 124900 | 927766395 | 4110 | 4110 | 4110 | 4110 | 785 |
| 481 | 20250219 | 124800 | 924540045 | 4110 | 4110 | 4110 | 4110 | 100 |
| 482 | 20250219 | 124700 | 924129045 | 4115 | 4115 | 4115 | 4115 | 370 |
| 483 | 20250219 | 124600 | 922606495 | 4140 | 4140 | 4140 | 4140 | 0 |
| 484 | 20250219 | 124500 | 922606495 | 4140 | 4115 | 4140 | 4115 | 3 |
| 485 | 20250219 | 124400 | 922594100 | 4115 | 4115 | 4115 | 4115 | 0 |
| 486 | 20250219 | 124300 | 922594100 | 4115 | 4115 | 4115 | 4115 | 355 |
| 487 | 20250219 | 124200 | 921133275 | 4120 | 4120 | 4120 | 4120 | 0 |
| 488 | 20250219 | 124100 | 921133275 | 4120 | 4120 | 4120 | 4120 | 100 |
| 489 | 20250219 | 124000 | 920721275 | 4115 | 4115 | 4115 | 4115 | 0 |
| 490 | 20250219 | 123900 | 920721275 | 4115 | 4115 | 4115 | 4115 | 0 |
| 491 | 20250219 | 123800 | 920721275 | 4115 | 4140 | 4140 | 4115 | 3093 |
| 492 | 20250219 | 123700 | 907977015 | 4140 | 4120 | 4140 | 4120 | 161 |
| 493 | 20250219 | 123600 | 907312380 | 4115 | 4115 | 4115 | 4115 | 363 |
| 494 | 20250219 | 123500 | 905818635 | 4115 | 4115 | 4115 | 4115 | 0 |
| 495 | 20250219 | 123400 | 905818635 | 4115 | 4115 | 4115 | 4115 | 0 |
| 496 | 20250219 | 123300 | 905818635 | 4115 | 4110 | 4115 | 4110 | 303 |
| 497 | 20250219 | 123200 | 904572120 | 4100 | 4100 | 4100 | 4100 | 21 |
| 498 | 20250219 | 123100 | 904486020 | 4125 | 4125 | 4125 | 4125 | 0 |
| 499 | 20250219 | 123000 | 904486020 | 4125 | 4125 | 4125 | 4125 | 0 |
| 500 | 20250219 | 122900 | 904486020 | 4125 | 4125 | 4125 | 4125 | 0 |
| 501 | 20250219 | 122800 | 904486020 | 4125 | 4120 | 4125 | 4120 | 35 |
| 502 | 20250219 | 122700 | 904341810 | 4100 | 4115 | 4115 | 4100 | 2800 |
| 503 | 20250219 | 122600 | 892852985 | 4115 | 4115 | 4115 | 4115 | 0 |
| 504 | 20250219 | 122500 | 892852985 | 4115 | 4115 | 4115 | 4115 | 200 |
| 505 | 20250219 | 122400 | 892029985 | 4120 | 4125 | 4125 | 4120 | 36 |
| 506 | 20250219 | 122300 | 891881660 | 4120 | 4120 | 4120 | 4120 | 0 |
| 507 | 20250219 | 122200 | 891881660 | 4120 | 4120 | 4120 | 4120 | 100 |
| 508 | 20250219 | 122100 | 891469660 | 4115 | 4115 | 4115 | 4115 | 0 |
| 509 | 20250219 | 122000 | 891469660 | 4115 | 4115 | 4115 | 4115 | 0 |
| 510 | 20250219 | 121900 | 891469660 | 4115 | 4115 | 4115 | 4115 | 0 |
| 511 | 20250219 | 121800 | 891469660 | 4115 | 4115 | 4115 | 4115 | 77 |
| 512 | 20250219 | 121700 | 891152805 | 4115 | 4115 | 4115 | 4115 | 0 |
| 513 | 20250219 | 121600 | 891152805 | 4115 | 4115 | 4115 | 4115 | 0 |
| 514 | 20250219 | 121500 | 891152805 | 4115 | 4115 | 4115 | 4115 | 480 |
| 515 | 20250219 | 121400 | 889177605 | 4135 | 4135 | 4135 | 4135 | 0 |
| 516 | 20250219 | 121300 | 889177605 | 4135 | 4135 | 4135 | 4135 | 2 |
| 517 | 20250219 | 121200 | 889169335 | 4115 | 4115 | 4115 | 4115 | 100 |
| 518 | 20250219 | 121100 | 888757835 | 4115 | 4115 | 4115 | 4115 | 0 |
| 519 | 20250219 | 121000 | 888757835 | 4115 | 4120 | 4120 | 4115 | 934 |
| 520 | 20250219 | 120900 | 884911760 | 4145 | 4145 | 4145 | 4145 | 2 |
| 521 | 20250219 | 120800 | 884903470 | 4115 | 4125 | 4125 | 4115 | 500 |
| 522 | 20250219 | 120700 | 882842960 | 4175 | 4175 | 4175 | 4175 | 25 |
| 523 | 20250219 | 120600 | 882738585 | 4130 | 4130 | 4130 | 4130 | 1 |
| 524 | 20250219 | 120500 | 882734455 | 4180 | 4115 | 4180 | 4110 | 2300 |
| 525 | 20250219 | 120400 | 873184660 | 4110 | 4125 | 4125 | 4110 | 1300 |
| 526 | 20250219 | 120300 | 867830620 | 4125 | 4150 | 4150 | 4125 | 1774 |
| 527 | 20250219 | 120200 | 860500545 | 4150 | 4150 | 4150 | 4150 | 200 |
| 528 | 20250219 | 120100 | 859670545 | 4150 | 4150 | 4150 | 4150 | 0 |
| 529 | 20250219 | 120000 | 859670545 | 4150 | 4150 | 4150 | 4150 | 0 |
| 530 | 20250219 | 115900 | 859670545 | 4150 | 4150 | 4150 | 4150 | 36 |
| 531 | 20250219 | 115800 | 859521145 | 4150 | 4160 | 4160 | 4150 | 1963 |
| 532 | 20250219 | 115700 | 851374345 | 4170 | 4170 | 4170 | 4170 | 0 |
| 533 | 20250219 | 115600 | 851374345 | 4170 | 4170 | 4170 | 4170 | 0 |
| 534 | 20250219 | 115500 | 851374345 | 4170 | 4170 | 4170 | 4170 | 0 |
| 535 | 20250219 | 115400 | 851374345 | 4170 | 4170 | 4170 | 4170 | 239 |
| 536 | 20250219 | 115300 | 850377715 | 4170 | 4170 | 4170 | 4170 | 0 |
| 537 | 20250219 | 115200 | 850377715 | 4170 | 4175 | 4175 | 4170 | 301 |
| 538 | 20250219 | 115100 | 849121580 | 4190 | 4190 | 4190 | 4190 | 0 |
| 539 | 20250219 | 115000 | 849121580 | 4190 | 4190 | 4190 | 4190 | 2 |
| 540 | 20250219 | 114900 | 849113200 | 4190 | 4190 | 4190 | 4190 | 0 |
| 541 | 20250219 | 114800 | 849113200 | 4190 | 4190 | 4190 | 4190 | 28 |
| 542 | 20250219 | 114700 | 848995880 | 4190 | 4190 | 4190 | 4190 | 1 |
| 543 | 20250219 | 114600 | 848991690 | 4195 | 4195 | 4195 | 4195 | 0 |
| 544 | 20250219 | 114500 | 848991690 | 4195 | 4195 | 4195 | 4195 | 0 |
| 545 | 20250219 | 114400 | 848991690 | 4195 | 4195 | 4195 | 4195 | 0 |
| 546 | 20250219 | 114300 | 848991690 | 4195 | 4175 | 4195 | 4175 | 62 |
| 547 | 20250219 | 114200 | 848731840 | 4180 | 4180 | 4180 | 4180 | 260 |
| 548 | 20250219 | 114100 | 847645040 | 4195 | 4190 | 4195 | 4190 | 307 |
| 549 | 20250219 | 114000 | 846358625 | 4185 | 4185 | 4185 | 4185 | 280 |
| 550 | 20250219 | 113900 | 845186825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 551 | 20250219 | 113800 | 845186825 | 4180 | 4185 | 4185 | 4180 | 2 |
| 552 | 20250219 | 113700 | 845178460 | 4185 | 4185 | 4185 | 4185 | 2 |
| 553 | 20250219 | 113600 | 845170090 | 4180 | 4180 | 4180 | 4180 | 57 |
| 554 | 20250219 | 113500 | 844931830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 555 | 20250219 | 113400 | 844931830 | 4180 | 4180 | 4180 | 4180 | 8 |
| 556 | 20250219 | 113300 | 844898390 | 4180 | 4180 | 4180 | 4180 | 137 |
| 557 | 20250219 | 113200 | 844325730 | 4175 | 4170 | 4175 | 4170 | 101 |
| 558 | 20250219 | 113100 | 843904060 | 4170 | 4170 | 4170 | 4170 | 0 |
| 559 | 20250219 | 113000 | 843904060 | 4170 | 4170 | 4170 | 4170 | 113 |
| 560 | 20250219 | 112900 | 843432850 | 4150 | 4150 | 4150 | 4150 | 0 |
| 561 | 20250219 | 112800 | 843432850 | 4150 | 4150 | 4150 | 4150 | 0 |
| 562 | 20250219 | 112700 | 843432850 | 4150 | 4150 | 4150 | 4150 | 0 |
| 563 | 20250219 | 112600 | 843432850 | 4150 | 4150 | 4150 | 4150 | 0 |
| 564 | 20250219 | 112500 | 843432850 | 4150 | 4150 | 4150 | 4150 | 0 |
| 565 | 20250219 | 112400 | 843432850 | 4150 | 4155 | 4155 | 4145 | 382 |
| 566 | 20250219 | 112300 | 841846115 | 4155 | 4155 | 4155 | 4155 | 123 |
| 567 | 20250219 | 112200 | 841335050 | 4190 | 4180 | 4190 | 4180 | 343 |
| 568 | 20250219 | 112100 | 839898520 | 4155 | 4155 | 4155 | 4155 | 25 |
| 569 | 20250219 | 112000 | 839794645 | 4155 | 4185 | 4185 | 4155 | 97 |
| 570 | 20250219 | 111900 | 839391460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 571 | 20250219 | 111800 | 839391460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 572 | 20250219 | 111700 | 839391460 | 4190 | 4155 | 4190 | 4155 | 1424 |
| 573 | 20250219 | 111600 | 833440880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 574 | 20250219 | 111500 | 833440880 | 4150 | 4145 | 4150 | 4145 | 225 |
| 575 | 20250219 | 111400 | 832507135 | 4145 | 4145 | 4145 | 4145 | 20 |
| 576 | 20250219 | 111300 | 832424235 | 4135 | 4135 | 4135 | 4135 | 1 |
| 577 | 20250219 | 111200 | 832420100 | 4135 | 4145 | 4145 | 4130 | 886 |
| 578 | 20250219 | 111100 | 828755275 | 4145 | 4145 | 4145 | 4145 | 12 |
| 579 | 20250219 | 111000 | 828705535 | 4145 | 4145 | 4145 | 4145 | 12 |
| 580 | 20250219 | 110900 | 828655795 | 4150 | 4155 | 4155 | 4150 | 325 |
| 581 | 20250219 | 110800 | 827306175 | 4155 | 4155 | 4155 | 4155 | 5 |
| 582 | 20250219 | 110700 | 827285400 | 4160 | 4180 | 4180 | 4160 | 1332 |
| 583 | 20250219 | 110600 | 821732530 | 4200 | 4200 | 4200 | 4200 | 334 |
| 584 | 20250219 | 110500 | 820329730 | 4205 | 4205 | 4205 | 4205 | 10 |
| 585 | 20250219 | 110400 | 820287680 | 4210 | 4210 | 4210 | 4210 | 258 |
| 586 | 20250219 | 110300 | 819201500 | 4225 | 4225 | 4225 | 4225 | 0 |
| 587 | 20250219 | 110200 | 819201500 | 4225 | 4225 | 4225 | 4225 | 0 |
| 588 | 20250219 | 110100 | 819201500 | 4225 | 4225 | 4225 | 4225 | 6 |
| 589 | 20250219 | 110000 | 819176150 | 4220 | 4220 | 4220 | 4220 | 0 |
| 590 | 20250219 | 105900 | 819176150 | 4220 | 4220 | 4220 | 4220 | 0 |
| 591 | 20250219 | 105800 | 819176150 | 4220 | 4220 | 4220 | 4220 | 0 |
| 592 | 20250219 | 105700 | 819176150 | 4220 | 4220 | 4220 | 4220 | 189 |
| 593 | 20250219 | 105600 | 818378570 | 4220 | 4240 | 4240 | 4220 | 812 |
| 594 | 20250219 | 105500 | 814941585 | 4240 | 4240 | 4240 | 4240 | 219 |
| 595 | 20250219 | 105400 | 814013025 | 4240 | 4240 | 4240 | 4240 | 0 |
| 596 | 20250219 | 105300 | 814013025 | 4240 | 4240 | 4240 | 4240 | 0 |
| 597 | 20250219 | 105200 | 814013025 | 4240 | 4240 | 4240 | 4240 | 3 |
| 598 | 20250219 | 105100 | 814000305 | 4240 | 4240 | 4240 | 4240 | 0 |
| 599 | 20250219 | 105000 | 814000305 | 4240 | 4240 | 4240 | 4240 | 0 |
| 600 | 20250219 | 104900 | 814000305 | 4240 | 4240 | 4240 | 4240 | 0 |
| 601 | 20250219 | 104800 | 814000305 | 4240 | 4240 | 4240 | 4240 | 1352 |
| 602 | 20250219 | 104700 | 808267825 | 4240 | 4235 | 4240 | 4235 | 519 |
| 603 | 20250219 | 104600 | 806069695 | 4240 | 4235 | 4240 | 4235 | 296 |
| 604 | 20250219 | 104500 | 804815405 | 4205 | 4205 | 4205 | 4205 | 2 |
| 605 | 20250219 | 104400 | 804806995 | 4225 | 4225 | 4225 | 4225 | 100 |
| 606 | 20250219 | 104300 | 804384495 | 4205 | 4220 | 4220 | 4205 | 180 |
| 607 | 20250219 | 104200 | 803624910 | 4205 | 4205 | 4205 | 4205 | 201 |
| 608 | 20250219 | 104100 | 802779705 | 4205 | 4205 | 4205 | 4205 | 0 |
| 609 | 20250219 | 104000 | 802779705 | 4205 | 4205 | 4205 | 4205 | 0 |
| 610 | 20250219 | 103900 | 802779705 | 4205 | 4205 | 4205 | 4205 | 15 |
| 611 | 20250219 | 103800 | 802716630 | 4205 | 4205 | 4205 | 4205 | 0 |
| 612 | 20250219 | 103700 | 802716630 | 4205 | 4230 | 4235 | 4205 | 210 |
| 613 | 20250219 | 103600 | 801828255 | 4255 | 4215 | 4255 | 4205 | 440 |
| 614 | 20250219 | 103500 | 799962445 | 4255 | 4315 | 4315 | 4245 | 3268 |
| 615 | 20250219 | 103400 | 785918430 | 4315 | 4330 | 4330 | 4315 | 471 |
| 616 | 20250219 | 103300 | 783880155 | 4380 | 4300 | 4380 | 4300 | 10709 |
| 617 | 20250219 | 103200 | 737508880 | 4300 | 4205 | 4305 | 4205 | 2258 |
| 618 | 20250219 | 103100 | 727835540 | 4250 | 4185 | 4250 | 4155 | 7639 |
| 619 | 20250219 | 103000 | 695839210 | 4180 | 4155 | 4180 | 4155 | 2797 |
| 620 | 20250219 | 102900 | 684181845 | 4155 | 4130 | 4155 | 4130 | 32 |
| 621 | 20250219 | 102800 | 684049310 | 4160 | 4160 | 4160 | 4160 | 19 |
| 622 | 20250219 | 102700 | 683970270 | 4160 | 4140 | 4165 | 4120 | 3530 |
| 623 | 20250219 | 102600 | 669338770 | 4140 | 4140 | 4140 | 4140 | 306 |
| 624 | 20250219 | 102500 | 668071930 | 4150 | 4130 | 4150 | 4130 | 280 |
| 625 | 20250219 | 102400 | 666912005 | 4120 | 4120 | 4120 | 4120 | 0 |
| 626 | 20250219 | 102300 | 666912005 | 4120 | 4120 | 4120 | 4120 | 0 |
| 627 | 20250219 | 102200 | 666912005 | 4120 | 4110 | 4120 | 4110 | 581 |
| 628 | 20250219 | 102100 | 664518575 | 4110 | 4105 | 4110 | 4100 | 578 |
| 629 | 20250219 | 102000 | 662148070 | 4105 | 4100 | 4105 | 4100 | 1580 |
| 630 | 20250219 | 101900 | 655669360 | 4100 | 4100 | 4100 | 4100 | 257 |
| 631 | 20250219 | 101800 | 654615660 | 4100 | 4080 | 4100 | 4080 | 334 |
| 632 | 20250219 | 101700 | 653246580 | 4100 | 4080 | 4100 | 4080 | 221 |
| 633 | 20250219 | 101600 | 652341555 | 4100 | 4100 | 4100 | 4100 | 0 |
| 634 | 20250219 | 101500 | 652341555 | 4100 | 4095 | 4100 | 4095 | 334 |
| 635 | 20250219 | 101400 | 650973305 | 4075 | 4075 | 4075 | 4075 | 0 |
| 636 | 20250219 | 101300 | 650973305 | 4075 | 4080 | 4080 | 4075 | 147 |
| 637 | 20250219 | 101200 | 650373760 | 4080 | 4080 | 4080 | 4080 | 36 |
| 638 | 20250219 | 101100 | 650226880 | 4080 | 4080 | 4080 | 4080 | 0 |
| 639 | 20250219 | 101000 | 650226880 | 4080 | 4080 | 4080 | 4080 | 39 |
| 640 | 20250219 | 100900 | 650067760 | 4080 | 4080 | 4080 | 4080 | 28 |
| 641 | 20250219 | 100800 | 649953520 | 4080 | 4080 | 4080 | 4080 | 0 |
| 642 | 20250219 | 100700 | 649953520 | 4080 | 4080 | 4080 | 4080 | 12 |
| 643 | 20250219 | 100600 | 649904560 | 4105 | 4100 | 4110 | 4100 | 716 |
| 644 | 20250219 | 100500 | 646965810 | 4105 | 4105 | 4105 | 4105 | 50 |
| 645 | 20250219 | 100400 | 646760560 | 4105 | 4075 | 4105 | 4075 | 3022 |
| 646 | 20250219 | 100300 | 634387470 | 4065 | 4045 | 4075 | 4045 | 1365 |
| 647 | 20250219 | 100200 | 628840460 | 4045 | 4045 | 4045 | 4045 | 0 |
| 648 | 20250219 | 100100 | 628840460 | 4045 | 4050 | 4050 | 4045 | 1035 |
| 649 | 20250219 | 100000 | 624648885 | 4050 | 4055 | 4055 | 4050 | 136 |
| 650 | 20250219 | 095900 | 624098035 | 4055 | 4075 | 4075 | 4055 | 1432 |
| 651 | 20250219 | 095800 | 618274330 | 4100 | 4100 | 4105 | 4080 | 1733 |
| 652 | 20250219 | 095700 | 611180355 | 4105 | 4090 | 4105 | 4090 | 101 |
| 653 | 20250219 | 095600 | 610767250 | 4085 | 4085 | 4085 | 4080 | 419 |
| 654 | 20250219 | 095500 | 609056175 | 4080 | 4145 | 4145 | 4080 | 2482 |
| 655 | 20250219 | 095400 | 598901465 | 4145 | 4145 | 4150 | 4145 | 4270 |
| 656 | 20250219 | 095300 | 581182120 | 4145 | 4145 | 4145 | 4145 | 1973 |
| 657 | 20250219 | 095200 | 573004035 | 4145 | 4135 | 4150 | 4135 | 3120 |
| 658 | 20250219 | 095100 | 560078050 | 4125 | 4105 | 4135 | 4105 | 1097 |
| 659 | 20250219 | 095000 | 555560815 | 4080 | 4080 | 4080 | 4080 | 300 |
| 660 | 20250219 | 094900 | 554336815 | 4075 | 4120 | 4120 | 4075 | 3116 |
| 661 | 20250219 | 094800 | 541623745 | 4120 | 4120 | 4120 | 4090 | 595 |
| 662 | 20250219 | 094700 | 539173845 | 4120 | 4115 | 4120 | 4115 | 230 |
| 663 | 20250219 | 094600 | 538226690 | 4120 | 4135 | 4140 | 4075 | 1755 |
| 664 | 20250219 | 094500 | 531023685 | 4135 | 4080 | 4135 | 4080 | 3286 |
| 665 | 20250219 | 094400 | 517524310 | 4085 | 4070 | 4090 | 4070 | 1491 |
| 666 | 20250219 | 094300 | 511432990 | 4070 | 4035 | 4070 | 4035 | 2223 |
| 667 | 20250219 | 094200 | 502429645 | 4035 | 4025 | 4035 | 4020 | 169 |
| 668 | 20250219 | 094100 | 501749625 | 4025 | 3990 | 4025 | 3990 | 2269 |
| 669 | 20250219 | 094000 | 492668230 | 3990 | 3995 | 3995 | 3990 | 73 |
| 670 | 20250219 | 093900 | 492376855 | 3980 | 3980 | 3980 | 3980 | 60 |
| 671 | 20250219 | 093800 | 492138055 | 4000 | 3965 | 4005 | 3955 | 1414 |
| 672 | 20250219 | 093700 | 486520060 | 3975 | 3975 | 3990 | 3960 | 775 |
| 673 | 20250219 | 093600 | 483437700 | 3980 | 3965 | 3995 | 3965 | 2671 |
| 674 | 20250219 | 093500 | 472811375 | 3940 | 3975 | 3975 | 3930 | 7669 |
| 675 | 20250219 | 093400 | 442485975 | 3975 | 3965 | 3995 | 3950 | 3429 |
| 676 | 20250219 | 093300 | 428898325 | 3975 | 3975 | 4000 | 3970 | 1274 |
| 677 | 20250219 | 093200 | 423832935 | 3990 | 4075 | 4090 | 3990 | 6860 |
| 678 | 20250219 | 093100 | 396131230 | 4075 | 4095 | 4095 | 4075 | 3190 |
| 679 | 20250219 | 093000 | 383090790 | 4120 | 4120 | 4125 | 4120 | 805 |
| 680 | 20250219 | 092900 | 379773285 | 4120 | 4070 | 4120 | 4070 | 4416 |
| 681 | 20250219 | 092800 | 361756140 | 4080 | 4100 | 4100 | 4050 | 1605 |
| 682 | 20250219 | 092700 | 355234385 | 4110 | 4055 | 4110 | 4005 | 9767 |
| 683 | 20250219 | 092600 | 315815085 | 4060 | 4020 | 4100 | 4020 | 14447 |
| 684 | 20250219 | 092500 | 257617240 | 3920 | 3920 | 3920 | 3920 | 0 |
| 685 | 20250219 | 092400 | 257617240 | 3920 | 4175 | 4175 | 3920 | 9472 |
| 686 | 20250219 | 092300 | 218456605 | 4155 | 4155 | 4155 | 4155 | 0 |
| 687 | 20250219 | 092200 | 218456605 | 4155 | 4155 | 4155 | 4155 | 0 |
| 688 | 20250219 | 092100 | 218456605 | 4155 | 4195 | 4195 | 4145 | 5109 |
| 689 | 20250219 | 092000 | 197198145 | 4195 | 4200 | 4210 | 4195 | 222 |
| 690 | 20250219 | 091900 | 196263810 | 4200 | 4180 | 4200 | 4170 | 1502 |
| 691 | 20250219 | 091800 | 189960650 | 4170 | 4190 | 4200 | 4165 | 5095 |
| 692 | 20250219 | 091700 | 168677060 | 4200 | 4290 | 4290 | 4200 | 1984 |
| 693 | 20250219 | 091600 | 160271850 | 4285 | 4340 | 4340 | 4285 | 4494 |
| 694 | 20250219 | 091500 | 140923925 | 4300 | 4340 | 4340 | 4300 | 7840 |
| 695 | 20250219 | 091400 | 107050590 | 4345 | 4350 | 4350 | 4345 | 1680 |
| 696 | 20250219 | 091300 | 99750740 | 4355 | 4345 | 4355 | 4345 | 397 |
| 697 | 20250219 | 091200 | 98024805 | 4340 | 4370 | 4375 | 4340 | 3958 |
| 698 | 20250219 | 091100 | 80816365 | 4370 | 4385 | 4385 | 4370 | 3267 |
| 699 | 20250219 | 091000 | 66504100 | 4390 | 4390 | 4390 | 4390 | 300 |
| 700 | 20250219 | 090900 | 65187100 | 4405 | 4405 | 4405 | 4405 | 83 |
| 701 | 20250219 | 090800 | 64821485 | 4415 | 4415 | 4415 | 4385 | 1450 |
| 702 | 20250219 | 090700 | 58442860 | 4390 | 4420 | 4420 | 4390 | 102 |
| 703 | 20250219 | 090600 | 57993280 | 4420 | 4435 | 4435 | 4385 | 45 |
| 704 | 20250219 | 090500 | 57794880 | 4380 | 4435 | 4435 | 4380 | 1140 |
| 705 | 20250219 | 090400 | 52799480 | 4440 | 4490 | 4490 | 4395 | 8222 |
| 706 | 20250219 | 090300 | 16292860 | 4490 | 4510 | 4510 | 4490 | 1833 |
| 707 | 20250219 | 090200 | 8039120 | 4525 | 4530 | 4530 | 4525 | 249 |
| 708 | 20250219 | 090100 | 6911155 | 4535 | 4550 | 4550 | 4535 | 1100 |
| 709 | 20250219 | 090000 | 1917600 | 4580 | 4600 | 4600 | 4580 | 417 |