36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 201500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 1231 |
| 3 | 20250219 | 201400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20250219 | 201300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20250219 | 201200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20250219 | 201100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20250219 | 201000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20250219 | 200900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20250219 | 200800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20250219 | 200700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20250219 | 200600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20250219 | 200500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20250219 | 200400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20250219 | 200300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20250219 | 200200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20250219 | 200100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20250219 | 200000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20250219 | 195900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20250219 | 195800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20250219 | 195700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20250219 | 195600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20250219 | 195500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20250219 | 195400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20250219 | 195300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20250219 | 195200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20250219 | 195100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20250219 | 195000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20250219 | 194900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20250219 | 194800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20250219 | 194700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20250219 | 194600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20250219 | 194500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 1231 |
| 33 | 20250219 | 194400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20250219 | 194300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20250219 | 194200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20250219 | 194100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20250219 | 194000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20250219 | 193900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20250219 | 193800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20250219 | 193700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20250219 | 193600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20250219 | 193500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20250219 | 193400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20250219 | 193300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20250219 | 193200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20250219 | 193100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20250219 | 193000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20250219 | 192900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20250219 | 192800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20250219 | 192700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20250219 | 192600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20250219 | 192500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20250219 | 192400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20250219 | 192300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20250219 | 192200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20250219 | 192100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20250219 | 192000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20250219 | 191900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20250219 | 191800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20250219 | 191700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20250219 | 191600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20250219 | 191500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 1231 |
| 63 | 20250219 | 191400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20250219 | 191300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20250219 | 191200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20250219 | 191100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20250219 | 191000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20250219 | 190900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20250219 | 190800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20250219 | 190700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20250219 | 190600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20250219 | 190500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20250219 | 190400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20250219 | 190300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20250219 | 190200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20250219 | 190100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20250219 | 190000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20250219 | 185900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20250219 | 185800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20250219 | 185700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20250219 | 185600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20250219 | 185500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20250219 | 185400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20250219 | 185300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20250219 | 185200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20250219 | 185100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20250219 | 185000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20250219 | 184900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20250219 | 184800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20250219 | 184700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20250219 | 184600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20250219 | 184500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 1231 |
| 93 | 20250219 | 184400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20250219 | 184300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20250219 | 184200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20250219 | 184100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20250219 | 184000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20250219 | 183900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20250219 | 183800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20250219 | 183700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20250219 | 183600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20250219 | 183500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20250219 | 183400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20250219 | 183300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20250219 | 183200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20250219 | 183100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20250219 | 183000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20250219 | 182900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20250219 | 182800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20250219 | 182700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20250219 | 182600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20250219 | 182500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20250219 | 182400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20250219 | 182300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20250219 | 182200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20250219 | 182100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20250219 | 182000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20250219 | 181900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20250219 | 181800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20250219 | 181700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20250219 | 181600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20250219 | 181500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 1231 |
| 123 | 20250219 | 181400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20250219 | 181300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20250219 | 181200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20250219 | 181100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20250219 | 181000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20250219 | 180900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20250219 | 180800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20250219 | 180700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20250219 | 180600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20250219 | 180500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20250219 | 180400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20250219 | 180300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20250219 | 180200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20250219 | 180100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20250219 | 180000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20250219 | 175900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20250219 | 175800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20250219 | 175700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20250219 | 175600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20250219 | 175500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20250219 | 175400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20250219 | 175300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20250219 | 175200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20250219 | 175100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20250219 | 175000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20250219 | 174900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20250219 | 174800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20250219 | 174700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20250219 | 174600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20250219 | 174500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 1231 |
| 153 | 20250219 | 174400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20250219 | 174300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20250219 | 174200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20250219 | 174100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20250219 | 174000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20250219 | 173900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20250219 | 173800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20250219 | 173700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20250219 | 173600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20250219 | 173500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20250219 | 173400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20250219 | 173300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20250219 | 173200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20250219 | 173100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20250219 | 173000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20250219 | 172900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20250219 | 172800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20250219 | 172700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20250219 | 172600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20250219 | 172500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20250219 | 172400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20250219 | 172300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20250219 | 172200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20250219 | 172100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20250219 | 172000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20250219 | 171900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20250219 | 171800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20250219 | 171700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20250219 | 171600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20250219 | 171500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 1231 |
| 183 | 20250219 | 171400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20250219 | 171300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20250219 | 171200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20250219 | 171100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20250219 | 171000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20250219 | 170900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20250219 | 170800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20250219 | 170700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20250219 | 170600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20250219 | 170500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20250219 | 170400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20250219 | 170300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20250219 | 170200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20250219 | 170100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20250219 | 170000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20250219 | 165900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20250219 | 165800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20250219 | 165700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20250219 | 165600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20250219 | 165500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20250219 | 165400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20250219 | 165300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20250219 | 165200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20250219 | 165100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20250219 | 165000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20250219 | 164900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20250219 | 164800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20250219 | 164700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20250219 | 164600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20250219 | 164500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 1231 |
| 213 | 20250219 | 164400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20250219 | 164300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20250219 | 164200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 216 | 20250219 | 164100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 217 | 20250219 | 164000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 218 | 20250219 | 163900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 219 | 20250219 | 163800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 220 | 20250219 | 163700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 221 | 20250219 | 163600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 222 | 20250219 | 163500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 223 | 20250219 | 163400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 224 | 20250219 | 163300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 225 | 20250219 | 163200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 226 | 20250219 | 163100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 227 | 20250219 | 163000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 228 | 20250219 | 162900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 229 | 20250219 | 162800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 230 | 20250219 | 162700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 231 | 20250219 | 162600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 232 | 20250219 | 162500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 233 | 20250219 | 162400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 234 | 20250219 | 162300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 235 | 20250219 | 162200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 236 | 20250219 | 162100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 237 | 20250219 | 162000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 238 | 20250219 | 161900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 239 | 20250219 | 161800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 240 | 20250219 | 161700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 241 | 20250219 | 161600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 242 | 20250219 | 161500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 1231 |
| 243 | 20250219 | 161400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 244 | 20250219 | 161300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 245 | 20250219 | 161200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 246 | 20250219 | 161100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 247 | 20250219 | 161000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 248 | 20250219 | 160900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 249 | 20250219 | 160800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 250 | 20250219 | 160700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 251 | 20250219 | 160600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 252 | 20250219 | 160500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 253 | 20250219 | 160400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 254 | 20250219 | 160300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 255 | 20250219 | 160200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 256 | 20250219 | 160100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 257 | 20250219 | 160000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 258 | 20250219 | 155900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 259 | 20250219 | 155800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 260 | 20250219 | 155700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 261 | 20250219 | 155600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 262 | 20250219 | 155500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 263 | 20250219 | 155400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 264 | 20250219 | 155300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 265 | 20250219 | 155200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 266 | 20250219 | 155100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 267 | 20250219 | 155000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 268 | 20250219 | 154900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 269 | 20250219 | 154800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 270 | 20250219 | 154700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 271 | 20250219 | 154600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 272 | 20250219 | 154500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 1231 |
| 273 | 20250219 | 154400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 274 | 20250219 | 154300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 275 | 20250219 | 154200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 276 | 20250219 | 154100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 277 | 20250219 | 154000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 278 | 20250219 | 153900 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 279 | 20250219 | 153800 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 280 | 20250219 | 153700 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 281 | 20250219 | 153600 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 282 | 20250219 | 153500 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 283 | 20250219 | 153400 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 284 | 20250219 | 153300 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 285 | 20250219 | 153200 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 286 | 20250219 | 153100 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 287 | 20250219 | 153000 | 10048898650 | 25250 | 25250 | 25250 | 25250 | 1231 |
| 288 | 20250219 | 152900 | 10017815900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 289 | 20250219 | 152800 | 10017815900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 290 | 20250219 | 152700 | 10017815900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 291 | 20250219 | 152600 | 10017815900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 292 | 20250219 | 152500 | 10017815900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 293 | 20250219 | 152400 | 10017815900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 294 | 20250219 | 152300 | 10017815900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 295 | 20250219 | 152200 | 10017815900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 296 | 20250219 | 152100 | 10017815900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 297 | 20250219 | 152000 | 10017815900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 298 | 20250219 | 151900 | 10017815900 | 25250 | 25300 | 25300 | 25200 | 72 |
| 299 | 20250219 | 151800 | 10015998300 | 25300 | 25200 | 25300 | 25200 | 615 |
| 300 | 20250219 | 151700 | 10000465700 | 25150 | 25200 | 25200 | 25150 | 1101 |
| 301 | 20250219 | 151600 | 9972769250 | 25200 | 25200 | 25200 | 25150 | 474 |
| 302 | 20250219 | 151500 | 9960844400 | 25250 | 25200 | 25250 | 25150 | 406 |
| 303 | 20250219 | 151400 | 9950614050 | 25150 | 25200 | 25250 | 25150 | 1260 |
| 304 | 20250219 | 151300 | 9918853350 | 25200 | 25200 | 25250 | 25200 | 622 |
| 305 | 20250219 | 151200 | 9903172900 | 25250 | 25200 | 25250 | 25200 | 113 |
| 306 | 20250219 | 151100 | 9900320400 | 25200 | 25200 | 25250 | 25150 | 370 |
| 307 | 20250219 | 151000 | 9890989900 | 25200 | 25300 | 25300 | 25150 | 316 |
| 308 | 20250219 | 150900 | 9883019650 | 25300 | 25250 | 25300 | 25200 | 201 |
| 309 | 20250219 | 150800 | 9877935450 | 25200 | 25300 | 25300 | 25200 | 157 |
| 310 | 20250219 | 150700 | 9873967300 | 25300 | 25200 | 25300 | 25200 | 144 |
| 311 | 20250219 | 150600 | 9870328100 | 25200 | 25250 | 25250 | 25150 | 536 |
| 312 | 20250219 | 150500 | 9856805650 | 25250 | 25250 | 25300 | 25200 | 224 |
| 313 | 20250219 | 150400 | 9851151050 | 25250 | 25250 | 25300 | 25150 | 409 |
| 314 | 20250219 | 150300 | 9840836850 | 25250 | 25250 | 25300 | 25200 | 305 |
| 315 | 20250219 | 150200 | 9833135400 | 25250 | 25250 | 25250 | 25200 | 325 |
| 316 | 20250219 | 150100 | 9824931750 | 25250 | 25250 | 25250 | 25200 | 82 |
| 317 | 20250219 | 150000 | 9822861500 | 25250 | 25200 | 25250 | 25200 | 141 |
| 318 | 20250219 | 145900 | 9819302450 | 25250 | 25250 | 25250 | 25150 | 664 |
| 319 | 20250219 | 145800 | 9802579200 | 25250 | 25250 | 25250 | 25200 | 458 |
| 320 | 20250219 | 145700 | 9791031250 | 25200 | 25250 | 25250 | 25200 | 197 |
| 321 | 20250219 | 145600 | 9786057650 | 25200 | 25250 | 25250 | 25200 | 567 |
| 322 | 20250219 | 145500 | 9771764800 | 25200 | 25250 | 25250 | 25200 | 210 |
| 323 | 20250219 | 145400 | 9766462800 | 25200 | 25200 | 25250 | 25200 | 217 |
| 324 | 20250219 | 145300 | 9760984950 | 25250 | 25250 | 25250 | 25200 | 858 |
| 325 | 20250219 | 145200 | 9739321200 | 25200 | 25200 | 25250 | 25200 | 350 |
| 326 | 20250219 | 145100 | 9730492600 | 25200 | 25200 | 25250 | 25200 | 791 |
| 327 | 20250219 | 145000 | 9710554850 | 25200 | 25150 | 25250 | 25150 | 944 |
| 328 | 20250219 | 144900 | 9686773400 | 25150 | 25250 | 25250 | 25150 | 790 |
| 329 | 20250219 | 144800 | 9666841850 | 25250 | 25300 | 25300 | 25250 | 263 |
| 330 | 20250219 | 144700 | 9660188450 | 25250 | 25300 | 25300 | 25250 | 244 |
| 331 | 20250219 | 144600 | 9654019000 | 25250 | 25200 | 25300 | 25200 | 1236 |
| 332 | 20250219 | 144500 | 9622837700 | 25250 | 25300 | 25300 | 25200 | 264 |
| 333 | 20250219 | 144400 | 9616173950 | 25250 | 25250 | 25250 | 25200 | 271 |
| 334 | 20250219 | 144300 | 9609332100 | 25200 | 25200 | 25250 | 25200 | 283 |
| 335 | 20250219 | 144200 | 9602194750 | 25250 | 25250 | 25250 | 25200 | 159 |
| 336 | 20250219 | 144100 | 9598180800 | 25250 | 25200 | 25300 | 25200 | 238 |
| 337 | 20250219 | 144000 | 9592170950 | 25250 | 25250 | 25300 | 25200 | 342 |
| 338 | 20250219 | 143900 | 9583536600 | 25300 | 25300 | 25300 | 25250 | 170 |
| 339 | 20250219 | 143800 | 9579237250 | 25250 | 25250 | 25300 | 25200 | 318 |
| 340 | 20250219 | 143700 | 9571210400 | 25250 | 25300 | 25300 | 25250 | 268 |
| 341 | 20250219 | 143600 | 9564433350 | 25300 | 25300 | 25300 | 25250 | 431 |
| 342 | 20250219 | 143500 | 9553541850 | 25300 | 25300 | 25300 | 25250 | 85 |
| 343 | 20250219 | 143400 | 9551392350 | 25300 | 25300 | 25300 | 25250 | 220 |
| 344 | 20250219 | 143300 | 9545830100 | 25250 | 25250 | 25300 | 25200 | 508 |
| 345 | 20250219 | 143200 | 9533000800 | 25250 | 25250 | 25250 | 25200 | 389 |
| 346 | 20250219 | 143100 | 9523186950 | 25200 | 25300 | 25300 | 25200 | 160 |
| 347 | 20250219 | 143000 | 9519147650 | 25300 | 25250 | 25300 | 25250 | 113 |
| 348 | 20250219 | 142900 | 9516289700 | 25250 | 25200 | 25300 | 25200 | 315 |
| 349 | 20250219 | 142800 | 9508335000 | 25250 | 25200 | 25250 | 25200 | 166 |
| 350 | 20250219 | 142700 | 9504146100 | 25250 | 25200 | 25250 | 25200 | 547 |
| 351 | 20250219 | 142600 | 9490346400 | 25200 | 25200 | 25250 | 25200 | 274 |
| 352 | 20250219 | 142500 | 9483433350 | 25250 | 25300 | 25300 | 25200 | 324 |
| 353 | 20250219 | 142400 | 9475256750 | 25300 | 25250 | 25300 | 25200 | 353 |
| 354 | 20250219 | 142300 | 9466343700 | 25250 | 25300 | 25300 | 25200 | 264 |
| 355 | 20250219 | 142200 | 9459674450 | 25300 | 25200 | 25300 | 25150 | 703 |
| 356 | 20250219 | 142100 | 9441953600 | 25150 | 25150 | 25200 | 25100 | 658 |
| 357 | 20250219 | 142000 | 9425401000 | 25100 | 25100 | 25150 | 25050 | 200 |
| 358 | 20250219 | 141900 | 9420380300 | 25100 | 25100 | 25100 | 25050 | 1165 |
| 359 | 20250219 | 141800 | 9391187600 | 25100 | 25050 | 25100 | 25050 | 158 |
| 360 | 20250219 | 141700 | 9387224550 | 25100 | 25100 | 25100 | 25050 | 316 |
| 361 | 20250219 | 141600 | 9379293050 | 25050 | 25100 | 25100 | 25050 | 292 |
| 362 | 20250219 | 141500 | 9371973150 | 25100 | 25150 | 25150 | 25050 | 555 |
| 363 | 20250219 | 141400 | 9358040950 | 25150 | 25150 | 25150 | 25100 | 322 |
| 364 | 20250219 | 141300 | 9349946000 | 25150 | 25100 | 25150 | 25100 | 116 |
| 365 | 20250219 | 141200 | 9347029650 | 25150 | 25200 | 25200 | 25150 | 133 |
| 366 | 20250219 | 141100 | 9343680400 | 25150 | 25100 | 25150 | 25050 | 1291 |
| 367 | 20250219 | 141000 | 9311275450 | 25100 | 25100 | 25100 | 25050 | 1158 |
| 368 | 20250219 | 140900 | 9282262250 | 25050 | 25200 | 25200 | 25050 | 476 |
| 369 | 20250219 | 140800 | 9270294400 | 25200 | 25150 | 25200 | 25150 | 247 |
| 370 | 20250219 | 140700 | 9264070050 | 25200 | 25200 | 25200 | 25150 | 215 |
| 371 | 20250219 | 140600 | 9258652150 | 25200 | 25150 | 25200 | 25100 | 234 |
| 372 | 20250219 | 140500 | 9252765450 | 25150 | 25150 | 25150 | 25100 | 517 |
| 373 | 20250219 | 140400 | 9239767100 | 25150 | 25100 | 25150 | 25100 | 475 |
| 374 | 20250219 | 140300 | 9227833100 | 25100 | 25200 | 25200 | 25100 | 274 |
| 375 | 20250219 | 140200 | 9220938850 | 25150 | 25200 | 25200 | 25150 | 199 |
| 376 | 20250219 | 140100 | 9215925850 | 25200 | 25200 | 25200 | 25150 | 180 |
| 377 | 20250219 | 140000 | 9211390000 | 25200 | 25200 | 25200 | 25150 | 224 |
| 378 | 20250219 | 135900 | 9205748350 | 25200 | 25100 | 25200 | 25050 | 613 |
| 379 | 20250219 | 135800 | 9190366450 | 25100 | 25150 | 25150 | 25050 | 239 |
| 380 | 20250219 | 135700 | 9184366750 | 25150 | 25150 | 25200 | 25050 | 524 |
| 381 | 20250219 | 135600 | 9171198350 | 25200 | 25200 | 25200 | 25150 | 1290 |
| 382 | 20250219 | 135500 | 9138705800 | 25250 | 25250 | 25300 | 25200 | 1298 |
| 383 | 20250219 | 135400 | 9105951400 | 25300 | 25350 | 25350 | 25300 | 482 |
| 384 | 20250219 | 135300 | 9093751800 | 25300 | 25450 | 25450 | 25300 | 958 |
| 385 | 20250219 | 135200 | 9069450250 | 25400 | 25350 | 25400 | 25350 | 1994 |
| 386 | 20250219 | 135100 | 9018831850 | 25400 | 25400 | 25400 | 25350 | 546 |
| 387 | 20250219 | 135000 | 9004975900 | 25350 | 25400 | 25400 | 25350 | 1086 |
| 388 | 20250219 | 134900 | 8977406450 | 25400 | 25350 | 25450 | 25350 | 2769 |
| 389 | 20250219 | 134800 | 8907083050 | 25400 | 25300 | 25400 | 25300 | 3730 |
| 390 | 20250219 | 134700 | 8812625450 | 25300 | 25250 | 25300 | 25200 | 798 |
| 391 | 20250219 | 134600 | 8792469550 | 25250 | 25200 | 25300 | 25200 | 1469 |
| 392 | 20250219 | 134500 | 8755401200 | 25200 | 25150 | 25250 | 25150 | 456 |
| 393 | 20250219 | 134400 | 8743912550 | 25150 | 25200 | 25200 | 25150 | 912 |
| 394 | 20250219 | 134300 | 8720962700 | 25200 | 25150 | 25250 | 25150 | 167 |
| 395 | 20250219 | 134200 | 8716756100 | 25200 | 25200 | 25200 | 25150 | 387 |
| 396 | 20250219 | 134100 | 8707014400 | 25300 | 25150 | 25300 | 25150 | 1816 |
| 397 | 20250219 | 134000 | 8661186400 | 25100 | 25000 | 25100 | 24950 | 1650 |
| 398 | 20250219 | 133900 | 8619892900 | 25000 | 25000 | 25050 | 24900 | 861 |
| 399 | 20250219 | 133800 | 8598387100 | 25000 | 25050 | 25050 | 25000 | 2110 |
| 400 | 20250219 | 133700 | 8545628550 | 25000 | 25050 | 25150 | 25000 | 1393 |
| 401 | 20250219 | 133600 | 8510715750 | 25050 | 25050 | 25100 | 25000 | 293 |
| 402 | 20250219 | 133500 | 8503382350 | 25050 | 25100 | 25100 | 25000 | 589 |
| 403 | 20250219 | 133400 | 8488625550 | 25100 | 25000 | 25150 | 25000 | 761 |
| 404 | 20250219 | 133300 | 8469591350 | 25000 | 24950 | 25050 | 24700 | 7839 |
| 405 | 20250219 | 133200 | 8274760400 | 24950 | 25050 | 25050 | 24950 | 1518 |
| 406 | 20250219 | 133100 | 8236845750 | 25000 | 25250 | 25250 | 25000 | 2222 |
| 407 | 20250219 | 133000 | 8180993600 | 25250 | 25250 | 25300 | 25250 | 1103 |
| 408 | 20250219 | 132900 | 8153136150 | 25250 | 25300 | 25300 | 25250 | 937 |
| 409 | 20250219 | 132800 | 8129468750 | 25250 | 25300 | 25300 | 25250 | 226 |
| 410 | 20250219 | 132700 | 8123751700 | 25300 | 25350 | 25350 | 25250 | 565 |
| 411 | 20250219 | 132600 | 8109453700 | 25350 | 25350 | 25350 | 25300 | 492 |
| 412 | 20250219 | 132500 | 8096984150 | 25350 | 25350 | 25350 | 25350 | 163 |
| 413 | 20250219 | 132400 | 8092852100 | 25350 | 25350 | 25350 | 25300 | 195 |
| 414 | 20250219 | 132300 | 8087910200 | 25350 | 25300 | 25350 | 25300 | 170 |
| 415 | 20250219 | 132200 | 8083605450 | 25300 | 25300 | 25300 | 25250 | 168 |
| 416 | 20250219 | 132100 | 8079355550 | 25300 | 25300 | 25300 | 25250 | 135 |
| 417 | 20250219 | 132000 | 8075940600 | 25300 | 25250 | 25300 | 25250 | 352 |
| 418 | 20250219 | 131900 | 8067037600 | 25300 | 25300 | 25300 | 25250 | 1264 |
| 419 | 20250219 | 131800 | 8035058650 | 25300 | 25250 | 25300 | 25200 | 106 |
| 420 | 20250219 | 131700 | 8032380900 | 25150 | 25300 | 25300 | 25150 | 1518 |
| 421 | 20250219 | 131600 | 7994047450 | 25300 | 25300 | 25300 | 25300 | 145 |
| 422 | 20250219 | 131500 | 7990378950 | 25250 | 25200 | 25300 | 25150 | 1769 |
| 423 | 20250219 | 131400 | 7945792250 | 25200 | 25300 | 25300 | 25200 | 1991 |
| 424 | 20250219 | 131300 | 7895536800 | 25300 | 25300 | 25300 | 25250 | 243 |
| 425 | 20250219 | 131200 | 7889389650 | 25300 | 25250 | 25300 | 25250 | 891 |
| 426 | 20250219 | 131100 | 7866862500 | 25250 | 25250 | 25300 | 25250 | 970 |
| 427 | 20250219 | 131000 | 7842360100 | 25300 | 25300 | 25300 | 25300 | 168 |
| 428 | 20250219 | 130900 | 7838109700 | 25300 | 25250 | 25300 | 25200 | 182 |
| 429 | 20250219 | 130800 | 7833507400 | 25250 | 25250 | 25300 | 25250 | 205 |
| 430 | 20250219 | 130700 | 7828324000 | 25300 | 25300 | 25300 | 25250 | 221 |
| 431 | 20250219 | 130600 | 7822733000 | 25250 | 25250 | 25300 | 25250 | 117 |
| 432 | 20250219 | 130500 | 7819774450 | 25200 | 25200 | 25300 | 25200 | 478 |
| 433 | 20250219 | 130400 | 7807700600 | 25250 | 25250 | 25300 | 25200 | 722 |
| 434 | 20250219 | 130300 | 7789484900 | 25200 | 25300 | 25300 | 25200 | 411 |
| 435 | 20250219 | 130200 | 7779114600 | 25300 | 25250 | 25300 | 25200 | 170 |
| 436 | 20250219 | 130100 | 7774816750 | 25200 | 25250 | 25300 | 25200 | 630 |
| 437 | 20250219 | 130000 | 7758907700 | 25250 | 25250 | 25250 | 25200 | 194 |
| 438 | 20250219 | 125900 | 7754009500 | 25250 | 25250 | 25250 | 25200 | 175 |
| 439 | 20250219 | 125800 | 7749592250 | 25250 | 25250 | 25300 | 25200 | 565 |
| 440 | 20250219 | 125700 | 7735323150 | 25250 | 25250 | 25250 | 25200 | 126 |
| 441 | 20250219 | 125600 | 7732142450 | 25250 | 25200 | 25250 | 25200 | 402 |
| 442 | 20250219 | 125500 | 7721993250 | 25250 | 25250 | 25250 | 25200 | 507 |
| 443 | 20250219 | 125400 | 7709206850 | 25250 | 25250 | 25250 | 25200 | 103 |
| 444 | 20250219 | 125300 | 7706607200 | 25250 | 25200 | 25250 | 25200 | 293 |
| 445 | 20250219 | 125200 | 7699210300 | 25200 | 25250 | 25250 | 25200 | 465 |
| 446 | 20250219 | 125100 | 7687488350 | 25250 | 25200 | 25250 | 25200 | 205 |
| 447 | 20250219 | 125000 | 7682314050 | 25250 | 25150 | 25250 | 25150 | 231 |
| 448 | 20250219 | 124900 | 7676494400 | 25150 | 25100 | 25150 | 25100 | 199 |
| 449 | 20250219 | 124800 | 7671493050 | 25150 | 25250 | 25250 | 25150 | 1515 |
| 450 | 20250219 | 124700 | 7633343850 | 25250 | 25250 | 25250 | 25200 | 165 |
| 451 | 20250219 | 124600 | 7629177950 | 25200 | 25250 | 25300 | 25200 | 533 |
| 452 | 20250219 | 124500 | 7615733150 | 25250 | 25250 | 25250 | 25200 | 91 |
| 453 | 20250219 | 124400 | 7613435650 | 25250 | 25250 | 25250 | 25200 | 281 |
| 454 | 20250219 | 124300 | 7606344300 | 25250 | 25300 | 25300 | 25200 | 632 |
| 455 | 20250219 | 124200 | 7590404900 | 25250 | 25250 | 25300 | 25200 | 266 |
| 456 | 20250219 | 124100 | 7583686750 | 25250 | 25250 | 25250 | 25250 | 240 |
| 457 | 20250219 | 124000 | 7577626750 | 25250 | 25250 | 25250 | 25200 | 1162 |
| 458 | 20250219 | 123900 | 7548322350 | 25250 | 25250 | 25250 | 25150 | 1146 |
| 459 | 20250219 | 123800 | 7519431700 | 25250 | 25250 | 25250 | 25200 | 281 |
| 460 | 20250219 | 123700 | 7512336550 | 25200 | 25250 | 25250 | 25200 | 1873 |
| 461 | 20250219 | 123600 | 7465046650 | 25250 | 25250 | 25300 | 25150 | 1074 |
| 462 | 20250219 | 123500 | 7437928950 | 25200 | 25200 | 25250 | 25150 | 3235 |
| 463 | 20250219 | 123400 | 7356402750 | 25250 | 25150 | 25250 | 25050 | 3429 |
| 464 | 20250219 | 123300 | 7270011400 | 25150 | 25150 | 25150 | 25100 | 1190 |
| 465 | 20250219 | 123200 | 7240097850 | 25150 | 25100 | 25150 | 25100 | 179 |
| 466 | 20250219 | 123100 | 7235596700 | 25150 | 25100 | 25200 | 25100 | 415 |
| 467 | 20250219 | 123000 | 7225171850 | 25150 | 25150 | 25150 | 25100 | 188 |
| 468 | 20250219 | 122900 | 7220444600 | 25150 | 25100 | 25150 | 25100 | 130 |
| 469 | 20250219 | 122800 | 7217175200 | 25100 | 25100 | 25150 | 25100 | 174 |
| 470 | 20250219 | 122700 | 7212804450 | 25150 | 25150 | 25150 | 25050 | 195 |
| 471 | 20250219 | 122600 | 7207901300 | 25150 | 25150 | 25150 | 25100 | 217 |
| 472 | 20250219 | 122500 | 7202449600 | 25150 | 25100 | 25150 | 25050 | 233 |
| 473 | 20250219 | 122400 | 7196600400 | 25100 | 25150 | 25150 | 25050 | 256 |
| 474 | 20250219 | 122300 | 7190174350 | 25150 | 25200 | 25200 | 25150 | 233 |
| 475 | 20250219 | 122200 | 7184311350 | 25150 | 25100 | 25150 | 25100 | 253 |
| 476 | 20250219 | 122100 | 7177954350 | 25100 | 25100 | 25100 | 25050 | 148 |
| 477 | 20250219 | 122000 | 7174242550 | 25100 | 25150 | 25150 | 25100 | 365 |
| 478 | 20250219 | 121900 | 7165065600 | 25150 | 25100 | 25150 | 25100 | 165 |
| 479 | 20250219 | 121800 | 7160923350 | 25100 | 25100 | 25100 | 25050 | 162 |
| 480 | 20250219 | 121700 | 7156859750 | 25100 | 25100 | 25100 | 25050 | 172 |
| 481 | 20250219 | 121600 | 7152544500 | 25050 | 25100 | 25100 | 25050 | 129 |
| 482 | 20250219 | 121500 | 7149306850 | 25050 | 25050 | 25050 | 25000 | 263 |
| 483 | 20250219 | 121400 | 7142721850 | 25000 | 25100 | 25100 | 25000 | 448 |
| 484 | 20250219 | 121300 | 7131507550 | 25100 | 25150 | 25150 | 25050 | 273 |
| 485 | 20250219 | 121200 | 7124658100 | 25100 | 25100 | 25150 | 25100 | 161 |
| 486 | 20250219 | 121100 | 7120612300 | 25100 | 25100 | 25150 | 25100 | 522 |
| 487 | 20250219 | 121000 | 7107508150 | 25100 | 25050 | 25100 | 25050 | 191 |
| 488 | 20250219 | 120900 | 7102714950 | 25050 | 25100 | 25100 | 25000 | 179 |
| 489 | 20250219 | 120800 | 7098225250 | 25150 | 25150 | 25150 | 25050 | 211 |
| 490 | 20250219 | 120700 | 7092921150 | 25150 | 25100 | 25150 | 25100 | 294 |
| 491 | 20250219 | 120600 | 7085538800 | 25050 | 25050 | 25100 | 25050 | 117 |
| 492 | 20250219 | 120500 | 7082605950 | 25100 | 25150 | 25150 | 25100 | 181 |
| 493 | 20250219 | 120400 | 7078062200 | 25100 | 25050 | 25100 | 25000 | 300 |
| 494 | 20250219 | 120300 | 7070534400 | 25050 | 25000 | 25050 | 24950 | 517 |
| 495 | 20250219 | 120200 | 7057607600 | 25000 | 25000 | 25000 | 24950 | 137 |
| 496 | 20250219 | 120100 | 7054184850 | 24900 | 25000 | 25000 | 24900 | 646 |
| 497 | 20250219 | 120000 | 7038077650 | 25000 | 25000 | 25000 | 24900 | 1016 |
| 498 | 20250219 | 115900 | 7012723550 | 25000 | 25000 | 25000 | 24900 | 272 |
| 499 | 20250219 | 115800 | 7005933400 | 25000 | 25050 | 25050 | 24950 | 397 |
| 500 | 20250219 | 115700 | 6996012400 | 25050 | 25150 | 25150 | 25000 | 8924 |
| 501 | 20250219 | 115600 | 6772553650 | 25200 | 25200 | 25200 | 25200 | 194 |
| 502 | 20250219 | 115500 | 6767664850 | 25200 | 25200 | 25200 | 25150 | 192 |
| 503 | 20250219 | 115400 | 6762828800 | 25200 | 25250 | 25250 | 25150 | 770 |
| 504 | 20250219 | 115300 | 6743419000 | 25250 | 25200 | 25300 | 25200 | 244 |
| 505 | 20250219 | 115200 | 6737254150 | 25150 | 25350 | 25400 | 25150 | 1480 |
| 506 | 20250219 | 115100 | 6699839250 | 25350 | 25400 | 25450 | 25350 | 438 |
| 507 | 20250219 | 115000 | 6688728500 | 25400 | 25450 | 25450 | 25400 | 1146 |
| 508 | 20250219 | 114900 | 6659564550 | 25500 | 25450 | 25500 | 25450 | 900 |
| 509 | 20250219 | 114800 | 6636639300 | 25450 | 25400 | 25450 | 25350 | 1141 |
| 510 | 20250219 | 114700 | 6607636250 | 25400 | 25500 | 25500 | 25400 | 1174 |
| 511 | 20250219 | 114600 | 6577758550 | 25500 | 25450 | 25500 | 25400 | 1340 |
| 512 | 20250219 | 114500 | 6543598850 | 25400 | 25500 | 25500 | 25400 | 762 |
| 513 | 20250219 | 114400 | 6524176650 | 25450 | 25450 | 25550 | 25400 | 1245 |
| 514 | 20250219 | 114300 | 6492465250 | 25500 | 25450 | 25500 | 25400 | 998 |
| 515 | 20250219 | 114200 | 6467031100 | 25450 | 25450 | 25500 | 25400 | 730 |
| 516 | 20250219 | 114100 | 6448423650 | 25450 | 25500 | 25500 | 25400 | 659 |
| 517 | 20250219 | 114000 | 6431627950 | 25450 | 25450 | 25500 | 25400 | 970 |
| 518 | 20250219 | 113900 | 6406919550 | 25450 | 25500 | 25500 | 25400 | 916 |
| 519 | 20250219 | 113800 | 6383571000 | 25500 | 25500 | 25500 | 25450 | 842 |
| 520 | 20250219 | 113700 | 6362106100 | 25500 | 25450 | 25500 | 25400 | 751 |
| 521 | 20250219 | 113600 | 6342983600 | 25450 | 25400 | 25450 | 25350 | 915 |
| 522 | 20250219 | 113500 | 6319722700 | 25400 | 25400 | 25450 | 25400 | 696 |
| 523 | 20250219 | 113400 | 6302017500 | 25400 | 25350 | 25450 | 25300 | 1799 |
| 524 | 20250219 | 113300 | 6256403100 | 25400 | 25350 | 25450 | 25300 | 733 |
| 525 | 20250219 | 113200 | 6237777250 | 25350 | 25350 | 25450 | 25300 | 816 |
| 526 | 20250219 | 113100 | 6217072800 | 25350 | 25300 | 25450 | 25300 | 1506 |
| 527 | 20250219 | 113000 | 6178843200 | 25300 | 25400 | 25450 | 25300 | 2174 |
| 528 | 20250219 | 112900 | 6123726650 | 25350 | 25400 | 25500 | 25350 | 1150 |
| 529 | 20250219 | 112800 | 6094487700 | 25400 | 25450 | 25500 | 25400 | 2390 |
| 530 | 20250219 | 112700 | 6033648250 | 25450 | 25450 | 25500 | 25400 | 2330 |
| 531 | 20250219 | 112600 | 5974337950 | 25450 | 25450 | 25450 | 25350 | 1248 |
| 532 | 20250219 | 112500 | 5942612800 | 25400 | 25400 | 25450 | 25400 | 1294 |
| 533 | 20250219 | 112400 | 5909703950 | 25400 | 25350 | 25450 | 25350 | 910 |
| 534 | 20250219 | 112300 | 5886557550 | 25400 | 25400 | 25400 | 25350 | 1170 |
| 535 | 20250219 | 112200 | 5856846700 | 25450 | 25350 | 25450 | 25300 | 2560 |
| 536 | 20250219 | 112100 | 5791867050 | 25350 | 25350 | 25400 | 25300 | 893 |
| 537 | 20250219 | 112000 | 5769210650 | 25350 | 25250 | 25400 | 25250 | 2427 |
| 538 | 20250219 | 111900 | 5707757250 | 25300 | 25350 | 25400 | 25300 | 1710 |
| 539 | 20250219 | 111800 | 5664427650 | 25350 | 25300 | 25400 | 25250 | 1559 |
| 540 | 20250219 | 111700 | 5624931500 | 25350 | 25300 | 25350 | 25200 | 1041 |
| 541 | 20250219 | 111600 | 5598568300 | 25250 | 25350 | 25400 | 25250 | 2291 |
| 542 | 20250219 | 111500 | 5540589000 | 25350 | 25400 | 25400 | 25200 | 4864 |
| 543 | 20250219 | 111400 | 5417545550 | 25350 | 25400 | 25400 | 25350 | 1586 |
| 544 | 20250219 | 111300 | 5377266650 | 25350 | 25350 | 25400 | 25350 | 1346 |
| 545 | 20250219 | 111200 | 5343103650 | 25350 | 25350 | 25350 | 25300 | 1182 |
| 546 | 20250219 | 111100 | 5313142200 | 25350 | 25300 | 25350 | 25300 | 1134 |
| 547 | 20250219 | 111000 | 5284426100 | 25250 | 25250 | 25350 | 25250 | 2192 |
| 548 | 20250219 | 110900 | 5228931500 | 25250 | 25150 | 25250 | 25150 | 3366 |
| 549 | 20250219 | 110800 | 5144063200 | 25150 | 25150 | 25200 | 25100 | 1332 |
| 550 | 20250219 | 110700 | 5110550300 | 25150 | 25050 | 25150 | 25050 | 907 |
| 551 | 20250219 | 110600 | 5087756650 | 25100 | 25100 | 25100 | 25000 | 875 |
| 552 | 20250219 | 110500 | 5065796950 | 25050 | 25050 | 25150 | 25050 | 1009 |
| 553 | 20250219 | 110400 | 5040466100 | 25050 | 25050 | 25150 | 25000 | 1440 |
| 554 | 20250219 | 110300 | 5004369050 | 25000 | 25000 | 25150 | 25000 | 1328 |
| 555 | 20250219 | 110200 | 4971096000 | 25050 | 25050 | 25100 | 25000 | 1019 |
| 556 | 20250219 | 110100 | 4945569850 | 25050 | 25050 | 25150 | 24950 | 2675 |
| 557 | 20250219 | 110000 | 4878517250 | 25050 | 25050 | 25150 | 25000 | 969 |
| 558 | 20250219 | 105900 | 4854208650 | 25050 | 25000 | 25100 | 25000 | 736 |
| 559 | 20250219 | 105800 | 4835753850 | 25000 | 25050 | 25100 | 24900 | 2233 |
| 560 | 20250219 | 105700 | 4779921150 | 25000 | 25000 | 25100 | 24950 | 1657 |
| 561 | 20250219 | 105600 | 4738454750 | 25000 | 25000 | 25050 | 25000 | 761 |
| 562 | 20250219 | 105500 | 4719405850 | 25000 | 24950 | 25050 | 24900 | 1152 |
| 563 | 20250219 | 105400 | 4690594000 | 25000 | 24950 | 25050 | 24950 | 1128 |
| 564 | 20250219 | 105300 | 4662399300 | 24950 | 25000 | 25000 | 24950 | 1014 |
| 565 | 20250219 | 105200 | 4637065950 | 25000 | 25050 | 25100 | 24950 | 1214 |
| 566 | 20250219 | 105100 | 4606664100 | 25050 | 25050 | 25100 | 25000 | 1323 |
| 567 | 20250219 | 105000 | 4573547850 | 25050 | 25050 | 25100 | 25000 | 1142 |
| 568 | 20250219 | 104900 | 4544927100 | 25100 | 25050 | 25100 | 25000 | 1878 |
| 569 | 20250219 | 104800 | 4497874450 | 25050 | 25050 | 25100 | 25000 | 1182 |
| 570 | 20250219 | 104700 | 4468240950 | 25050 | 25000 | 25100 | 24950 | 1207 |
| 571 | 20250219 | 104600 | 4438028850 | 25050 | 25000 | 25100 | 24950 | 1668 |
| 572 | 20250219 | 104500 | 4396305650 | 25000 | 24900 | 25050 | 24900 | 991 |
| 573 | 20250219 | 104400 | 4371555500 | 24900 | 24950 | 25050 | 24900 | 1206 |
| 574 | 20250219 | 104300 | 4341435650 | 24950 | 24900 | 25050 | 24900 | 1353 |
| 575 | 20250219 | 104200 | 4307652100 | 24900 | 25050 | 25050 | 24850 | 1880 |
| 576 | 20250219 | 104100 | 4260767050 | 25050 | 24950 | 25100 | 24950 | 1630 |
| 577 | 20250219 | 104000 | 4219977950 | 24950 | 24950 | 25000 | 24900 | 1608 |
| 578 | 20250219 | 103900 | 4179813000 | 24950 | 24900 | 24950 | 24850 | 2899 |
| 579 | 20250219 | 103800 | 4107646300 | 24900 | 24850 | 25000 | 24750 | 3738 |
| 580 | 20250219 | 103700 | 4014701500 | 24900 | 25000 | 25100 | 24900 | 2022 |
| 581 | 20250219 | 103600 | 3964175900 | 24950 | 25050 | 25100 | 24950 | 1661 |
| 582 | 20250219 | 103500 | 3922558800 | 25000 | 25050 | 25050 | 24950 | 3016 |
| 583 | 20250219 | 103400 | 3847168450 | 25050 | 25100 | 25200 | 25000 | 2135 |
| 584 | 20250219 | 103300 | 3793561150 | 25100 | 25100 | 25150 | 25050 | 1613 |
| 585 | 20250219 | 103200 | 3753079500 | 25050 | 25050 | 25100 | 25050 | 1158 |
| 586 | 20250219 | 103100 | 3724016500 | 25100 | 25000 | 25100 | 25000 | 1612 |
| 587 | 20250219 | 103000 | 3683634900 | 25000 | 25050 | 25050 | 25000 | 1999 |
| 588 | 20250219 | 102900 | 3633610750 | 25050 | 24950 | 25050 | 24900 | 6427 |
| 589 | 20250219 | 102800 | 3472914400 | 24950 | 24950 | 25000 | 24900 | 1837 |
| 590 | 20250219 | 102700 | 3427060350 | 24950 | 24900 | 24950 | 24900 | 993 |
| 591 | 20250219 | 102600 | 3402307800 | 24900 | 24800 | 24950 | 24750 | 2954 |
| 592 | 20250219 | 102500 | 3328801600 | 24800 | 24850 | 24900 | 24800 | 1312 |
| 593 | 20250219 | 102400 | 3296175800 | 24850 | 24750 | 24900 | 24750 | 1204 |
| 594 | 20250219 | 102300 | 3266277650 | 24750 | 24850 | 24900 | 24700 | 1313 |
| 595 | 20250219 | 102200 | 3233725050 | 24850 | 24850 | 24950 | 24800 | 1509 |
| 596 | 20250219 | 102100 | 3196143200 | 24850 | 24800 | 24950 | 24800 | 3514 |
| 597 | 20250219 | 102000 | 3108715650 | 24800 | 24750 | 24900 | 24750 | 4842 |
| 598 | 20250219 | 101900 | 2988413350 | 24750 | 24650 | 24800 | 24600 | 3515 |
| 599 | 20250219 | 101800 | 2901398050 | 24600 | 24600 | 24600 | 24550 | 328 |
| 600 | 20250219 | 101700 | 2893342550 | 24600 | 24550 | 24650 | 24500 | 818 |
| 601 | 20250219 | 101600 | 2873238950 | 24600 | 24700 | 24700 | 24600 | 2578 |
| 602 | 20250219 | 101500 | 2809704600 | 24700 | 24800 | 24800 | 24650 | 3714 |
| 603 | 20250219 | 101400 | 2717883500 | 24750 | 24650 | 24800 | 24650 | 3146 |
| 604 | 20250219 | 101300 | 2640091200 | 24650 | 24650 | 24650 | 24600 | 648 |
| 605 | 20250219 | 101200 | 2624123600 | 24650 | 24550 | 24650 | 24550 | 2908 |
| 606 | 20250219 | 101100 | 2552554500 | 24500 | 24550 | 24550 | 24500 | 214 |
| 607 | 20250219 | 101000 | 2547301400 | 24550 | 24500 | 24550 | 24500 | 608 |
| 608 | 20250219 | 100900 | 2532404400 | 24500 | 24450 | 24500 | 24400 | 240 |
| 609 | 20250219 | 100800 | 2526537000 | 24500 | 24450 | 24500 | 24450 | 463 |
| 610 | 20250219 | 100700 | 2515209750 | 24400 | 24450 | 24450 | 24350 | 3078 |
| 611 | 20250219 | 100600 | 2439978000 | 24450 | 24350 | 24450 | 24350 | 183 |
| 612 | 20250219 | 100500 | 2435511350 | 24400 | 24350 | 24450 | 24350 | 136 |
| 613 | 20250219 | 100400 | 2432193200 | 24350 | 24400 | 24450 | 24350 | 559 |
| 614 | 20250219 | 100300 | 2418561800 | 24350 | 24400 | 24400 | 24350 | 264 |
| 615 | 20250219 | 100200 | 2412126650 | 24350 | 24400 | 24450 | 24350 | 784 |
| 616 | 20250219 | 100100 | 2392996000 | 24350 | 24450 | 24450 | 24350 | 285 |
| 617 | 20250219 | 100000 | 2386036450 | 24400 | 24400 | 24450 | 24400 | 150 |
| 618 | 20250219 | 095900 | 2382371300 | 24400 | 24350 | 24450 | 24300 | 943 |
| 619 | 20250219 | 095800 | 2359356700 | 24300 | 24400 | 24400 | 24150 | 2916 |
| 620 | 20250219 | 095700 | 2288678400 | 24400 | 24500 | 24500 | 24350 | 586 |
| 621 | 20250219 | 095600 | 2274350750 | 24400 | 24550 | 24550 | 24350 | 5118 |
| 622 | 20250219 | 095500 | 2148907250 | 24500 | 24500 | 24500 | 24450 | 462 |
| 623 | 20250219 | 095400 | 2137589200 | 24500 | 24450 | 24500 | 24450 | 2763 |
| 624 | 20250219 | 095300 | 2070026850 | 24450 | 24600 | 24600 | 24450 | 920 |
| 625 | 20250219 | 095200 | 2047462750 | 24600 | 24700 | 24700 | 24550 | 1004 |
| 626 | 20250219 | 095100 | 2022717750 | 24700 | 24550 | 24700 | 24500 | 3144 |
| 627 | 20250219 | 095000 | 1945398150 | 24550 | 24500 | 24550 | 24500 | 2102 |
| 628 | 20250219 | 094900 | 1893811450 | 24500 | 24300 | 24500 | 24300 | 3746 |
| 629 | 20250219 | 094800 | 1802214950 | 24300 | 24450 | 24550 | 24300 | 7383 |
| 630 | 20250219 | 094700 | 1621586500 | 24400 | 24250 | 24400 | 24200 | 6039 |
| 631 | 20250219 | 094600 | 1474509900 | 24300 | 24300 | 24350 | 24200 | 2856 |
| 632 | 20250219 | 094500 | 1405115000 | 24250 | 24200 | 24300 | 24150 | 2441 |
| 633 | 20250219 | 094400 | 1345983600 | 24200 | 24100 | 24200 | 24050 | 1838 |
| 634 | 20250219 | 094300 | 1301637450 | 24050 | 23950 | 24050 | 23900 | 305 |
| 635 | 20250219 | 094200 | 1294330000 | 24000 | 24000 | 24050 | 23950 | 651 |
| 636 | 20250219 | 094100 | 1278720750 | 24050 | 23900 | 24100 | 23900 | 1546 |
| 637 | 20250219 | 094000 | 1241581550 | 23900 | 23850 | 23900 | 23650 | 2048 |
| 638 | 20250219 | 093900 | 1192944450 | 23850 | 23800 | 23900 | 23700 | 1304 |
| 639 | 20250219 | 093800 | 1161958900 | 23800 | 23900 | 23900 | 23750 | 845 |
| 640 | 20250219 | 093700 | 1141823500 | 23900 | 23900 | 24000 | 23900 | 401 |
| 641 | 20250219 | 093600 | 1132221000 | 23950 | 24000 | 24000 | 23900 | 998 |
| 642 | 20250219 | 093500 | 1108346600 | 24000 | 24000 | 24000 | 23950 | 429 |
| 643 | 20250219 | 093400 | 1098052750 | 24000 | 23950 | 24000 | 23950 | 76 |
| 644 | 20250219 | 093300 | 1096231550 | 23950 | 23900 | 23950 | 23900 | 217 |
| 645 | 20250219 | 093200 | 1091040300 | 23900 | 23900 | 23950 | 23900 | 221 |
| 646 | 20250219 | 093100 | 1085757900 | 23900 | 23750 | 23900 | 23700 | 737 |
| 647 | 20250219 | 093000 | 1068246100 | 23800 | 23800 | 23800 | 23800 | 110 |
| 648 | 20250219 | 092900 | 1065628100 | 23750 | 23850 | 23850 | 23750 | 925 |
| 649 | 20250219 | 092800 | 1043628400 | 23850 | 23900 | 23900 | 23850 | 11 |
| 650 | 20250219 | 092700 | 1043366000 | 23900 | 23900 | 23950 | 23850 | 554 |
| 651 | 20250219 | 092600 | 1030144500 | 23900 | 23950 | 23950 | 23900 | 725 |
| 652 | 20250219 | 092500 | 1012816450 | 24000 | 23950 | 24000 | 23950 | 508 |
| 653 | 20250219 | 092400 | 1000638000 | 24050 | 23950 | 24050 | 23950 | 1660 |
| 654 | 20250219 | 092300 | 960858650 | 23950 | 23950 | 23950 | 23950 | 60 |
| 655 | 20250219 | 092200 | 959421650 | 23900 | 23900 | 23950 | 23900 | 180 |
| 656 | 20250219 | 092100 | 955115500 | 23850 | 23800 | 23850 | 23700 | 2689 |
| 657 | 20250219 | 092000 | 891084200 | 23800 | 23800 | 23850 | 23750 | 1538 |
| 658 | 20250219 | 091900 | 854461200 | 23800 | 23900 | 23900 | 23800 | 1348 |
| 659 | 20250219 | 091800 | 822349350 | 23900 | 23950 | 24000 | 23900 | 464 |
| 660 | 20250219 | 091700 | 811250750 | 23950 | 23950 | 23950 | 23900 | 595 |
| 661 | 20250219 | 091600 | 797029150 | 23950 | 23950 | 23950 | 23950 | 238 |
| 662 | 20250219 | 091500 | 791329050 | 23950 | 24000 | 24100 | 23900 | 425 |
| 663 | 20250219 | 091400 | 781145750 | 23950 | 24000 | 24050 | 23900 | 477 |
| 664 | 20250219 | 091300 | 769713150 | 23950 | 24150 | 24200 | 23900 | 1337 |
| 665 | 20250219 | 091200 | 737514500 | 24100 | 24100 | 24100 | 23950 | 1063 |
| 666 | 20250219 | 091100 | 711994500 | 24100 | 23950 | 24100 | 23950 | 194 |
| 667 | 20250219 | 091000 | 707320400 | 23900 | 24000 | 24000 | 23750 | 2225 |
| 668 | 20250219 | 090900 | 654157450 | 23900 | 24200 | 24200 | 23900 | 1532 |
| 669 | 20250219 | 090800 | 617381500 | 24200 | 24300 | 24300 | 24150 | 1653 |
| 670 | 20250219 | 090700 | 577408600 | 24300 | 24400 | 24400 | 24300 | 5139 |
| 671 | 20250219 | 090600 | 452289500 | 24400 | 24250 | 24450 | 24250 | 6651 |
| 672 | 20250219 | 090500 | 290059650 | 24350 | 24200 | 24350 | 23950 | 4746 |
| 673 | 20250219 | 090400 | 174978050 | 24100 | 24150 | 24200 | 24100 | 1548 |
| 674 | 20250219 | 090300 | 137536350 | 24150 | 23800 | 24250 | 23800 | 3617 |
| 675 | 20250219 | 090200 | 50671800 | 23800 | 23800 | 23850 | 23750 | 461 |
| 676 | 20250219 | 090100 | 39692150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 677 | 20250219 | 090000 | 39692150 | 23750 | 23700 | 23800 | 23700 | 1670 |