37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 201700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 7235 |
| 3 | 20250219 | 201600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20250219 | 201500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20250219 | 201400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20250219 | 201300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20250219 | 201200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20250219 | 201100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20250219 | 201000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20250219 | 200900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20250219 | 200800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20250219 | 200700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20250219 | 200600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20250219 | 200500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20250219 | 200400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20250219 | 200300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20250219 | 200200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20250219 | 200100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20250219 | 200000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20250219 | 195900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20250219 | 195800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20250219 | 195700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20250219 | 195600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20250219 | 195500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20250219 | 195400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20250219 | 195300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20250219 | 195200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20250219 | 195100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20250219 | 195000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20250219 | 194900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20250219 | 194800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20250219 | 194700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 7235 |
| 33 | 20250219 | 194600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20250219 | 194500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20250219 | 194400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20250219 | 194300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20250219 | 194200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20250219 | 194100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20250219 | 194000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20250219 | 193900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20250219 | 193800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20250219 | 193700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20250219 | 193600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20250219 | 193500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20250219 | 193400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20250219 | 193300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20250219 | 193200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20250219 | 193100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20250219 | 193000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20250219 | 192900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20250219 | 192800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20250219 | 192700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20250219 | 192600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20250219 | 192500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20250219 | 192400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20250219 | 192300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20250219 | 192200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20250219 | 192100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20250219 | 192000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20250219 | 191900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20250219 | 191800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20250219 | 191700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 7235 |
| 63 | 20250219 | 191600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20250219 | 191500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20250219 | 191400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20250219 | 191300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20250219 | 191200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20250219 | 191100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20250219 | 191000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20250219 | 190900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20250219 | 190800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20250219 | 190700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20250219 | 190600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20250219 | 190500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20250219 | 190400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20250219 | 190300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20250219 | 190200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20250219 | 190100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20250219 | 190000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20250219 | 185900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20250219 | 185800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20250219 | 185700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20250219 | 185600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20250219 | 185500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20250219 | 185400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20250219 | 185300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20250219 | 185200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20250219 | 185100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20250219 | 185000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20250219 | 184900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20250219 | 184800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20250219 | 184700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 7235 |
| 93 | 20250219 | 184600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20250219 | 184500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20250219 | 184400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20250219 | 184300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20250219 | 184200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20250219 | 184100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20250219 | 184000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20250219 | 183900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20250219 | 183800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20250219 | 183700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20250219 | 183600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20250219 | 183500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20250219 | 183400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20250219 | 183300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20250219 | 183200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20250219 | 183100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20250219 | 183000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20250219 | 182900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20250219 | 182800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20250219 | 182700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20250219 | 182600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20250219 | 182500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20250219 | 182400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20250219 | 182300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20250219 | 182200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20250219 | 182100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20250219 | 182000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20250219 | 181900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20250219 | 181800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20250219 | 181700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 7235 |
| 123 | 20250219 | 181600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20250219 | 181500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20250219 | 181400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20250219 | 181300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20250219 | 181200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20250219 | 181100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20250219 | 181000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20250219 | 180900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20250219 | 180800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20250219 | 180700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20250219 | 180600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20250219 | 180500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20250219 | 180400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20250219 | 180300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20250219 | 180200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20250219 | 180100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20250219 | 180000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20250219 | 175900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20250219 | 175800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20250219 | 175700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20250219 | 175600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20250219 | 175500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20250219 | 175400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20250219 | 175300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20250219 | 175200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20250219 | 175100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20250219 | 175000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20250219 | 174900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20250219 | 174800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20250219 | 174700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 7235 |
| 153 | 20250219 | 174600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20250219 | 174500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20250219 | 174400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20250219 | 174300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20250219 | 174200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20250219 | 174100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20250219 | 174000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20250219 | 173900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20250219 | 173800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20250219 | 173700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20250219 | 173600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20250219 | 173500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20250219 | 173400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20250219 | 173300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20250219 | 173200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20250219 | 173100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20250219 | 173000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20250219 | 172900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20250219 | 172800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20250219 | 172700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20250219 | 172600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20250219 | 172500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20250219 | 172400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20250219 | 172300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20250219 | 172200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20250219 | 172100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20250219 | 172000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20250219 | 171900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20250219 | 171800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20250219 | 171700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 7235 |
| 183 | 20250219 | 171600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20250219 | 171500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20250219 | 171400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20250219 | 171300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20250219 | 171200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20250219 | 171100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20250219 | 171000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20250219 | 170900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20250219 | 170800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20250219 | 170700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20250219 | 170600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20250219 | 170500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20250219 | 170400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20250219 | 170300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20250219 | 170200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20250219 | 170100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20250219 | 170000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20250219 | 165900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20250219 | 165800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20250219 | 165700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20250219 | 165600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20250219 | 165500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20250219 | 165400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20250219 | 165300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20250219 | 165200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20250219 | 165100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20250219 | 165000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20250219 | 164900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20250219 | 164800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20250219 | 164700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 7235 |
| 213 | 20250219 | 164600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20250219 | 164500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20250219 | 164400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20250219 | 164300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20250219 | 164200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20250219 | 164100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20250219 | 164000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20250219 | 163900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20250219 | 163800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20250219 | 163700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20250219 | 163600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20250219 | 163500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20250219 | 163400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20250219 | 163300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20250219 | 163200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20250219 | 163100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20250219 | 163000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20250219 | 162900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20250219 | 162800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20250219 | 162700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20250219 | 162600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20250219 | 162500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20250219 | 162400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20250219 | 162300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20250219 | 162200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20250219 | 162100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20250219 | 162000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20250219 | 161900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20250219 | 161800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20250219 | 161700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 7235 |
| 243 | 20250219 | 161600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20250219 | 161500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20250219 | 161400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20250219 | 161300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20250219 | 161200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20250219 | 161100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20250219 | 161000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20250219 | 160900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20250219 | 160800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20250219 | 160700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20250219 | 160600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20250219 | 160500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20250219 | 160400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20250219 | 160300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 257 | 20250219 | 160200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 258 | 20250219 | 160100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 259 | 20250219 | 160000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20250219 | 155900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 261 | 20250219 | 155800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 262 | 20250219 | 155700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 263 | 20250219 | 155600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 264 | 20250219 | 155500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 265 | 20250219 | 155400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 266 | 20250219 | 155300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 267 | 20250219 | 155200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 268 | 20250219 | 155100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 269 | 20250219 | 155000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 270 | 20250219 | 154900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 271 | 20250219 | 154800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 272 | 20250219 | 154700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 7235 |
| 273 | 20250219 | 154600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 274 | 20250219 | 154500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 275 | 20250219 | 154400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 276 | 20250219 | 154300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 277 | 20250219 | 154200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 278 | 20250219 | 154100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 279 | 20250219 | 154000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 280 | 20250219 | 153900 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 281 | 20250219 | 153800 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 282 | 20250219 | 153700 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 283 | 20250219 | 153600 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 284 | 20250219 | 153500 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 285 | 20250219 | 153400 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 286 | 20250219 | 153300 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 287 | 20250219 | 153200 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 288 | 20250219 | 153100 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 289 | 20250219 | 153000 | 18827404050 | 22900 | 22900 | 22900 | 22900 | 7235 |
| 290 | 20250219 | 152900 | 18661722550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 291 | 20250219 | 152800 | 18661722550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 292 | 20250219 | 152700 | 18661722550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 293 | 20250219 | 152600 | 18661722550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 294 | 20250219 | 152500 | 18661722550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 295 | 20250219 | 152400 | 18661722550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 296 | 20250219 | 152300 | 18661722550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 297 | 20250219 | 152200 | 18661722550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 298 | 20250219 | 152100 | 18661722550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 299 | 20250219 | 152000 | 18661722550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 300 | 20250219 | 151900 | 18661722550 | 22900 | 22950 | 22950 | 22850 | 3343 |
| 301 | 20250219 | 151800 | 18585156000 | 22950 | 22950 | 22950 | 22900 | 1859 |
| 302 | 20250219 | 151700 | 18542546600 | 22950 | 23000 | 23050 | 22900 | 1661 |
| 303 | 20250219 | 151600 | 18504362900 | 23100 | 23050 | 23100 | 23000 | 2773 |
| 304 | 20250219 | 151500 | 18440395250 | 23000 | 22950 | 23000 | 22900 | 1272 |
| 305 | 20250219 | 151400 | 18411173050 | 23000 | 22850 | 23000 | 22850 | 1127 |
| 306 | 20250219 | 151300 | 18385338150 | 22850 | 22850 | 22900 | 22850 | 366 |
| 307 | 20250219 | 151200 | 18376965450 | 22850 | 22900 | 22900 | 22850 | 485 |
| 308 | 20250219 | 151100 | 18365860550 | 22900 | 22900 | 22950 | 22850 | 1372 |
| 309 | 20250219 | 151000 | 18334419400 | 22900 | 22900 | 22950 | 22850 | 1064 |
| 310 | 20250219 | 150900 | 18310062350 | 22950 | 22900 | 23050 | 22850 | 2290 |
| 311 | 20250219 | 150800 | 18257470700 | 22900 | 22800 | 22900 | 22700 | 722 |
| 312 | 20250219 | 150700 | 18240974800 | 22750 | 22750 | 22800 | 22700 | 604 |
| 313 | 20250219 | 150600 | 18227211800 | 22800 | 22850 | 22850 | 22700 | 1364 |
| 314 | 20250219 | 150500 | 18196176800 | 22850 | 22700 | 22850 | 22700 | 310 |
| 315 | 20250219 | 150400 | 18189104200 | 22700 | 22850 | 22850 | 22700 | 1258 |
| 316 | 20250219 | 150300 | 18160494900 | 22750 | 22750 | 22850 | 22750 | 308 |
| 317 | 20250219 | 150200 | 18153462150 | 22750 | 22850 | 22900 | 22750 | 755 |
| 318 | 20250219 | 150100 | 18136245300 | 22850 | 22800 | 22850 | 22800 | 885 |
| 319 | 20250219 | 150000 | 18116055400 | 22850 | 22950 | 23000 | 22800 | 2997 |
| 320 | 20250219 | 145900 | 18047497850 | 22950 | 22950 | 23000 | 22900 | 1627 |
| 321 | 20250219 | 145800 | 18010156300 | 22900 | 22900 | 22900 | 22850 | 1044 |
| 322 | 20250219 | 145700 | 17986249700 | 22850 | 22900 | 22950 | 22850 | 998 |
| 323 | 20250219 | 145600 | 17963406250 | 22900 | 22850 | 22900 | 22850 | 1441 |
| 324 | 20250219 | 145500 | 17930458750 | 22900 | 22850 | 22900 | 22800 | 1415 |
| 325 | 20250219 | 145400 | 17898137850 | 22800 | 22850 | 22850 | 22800 | 170 |
| 326 | 20250219 | 145300 | 17894260600 | 22850 | 22800 | 22900 | 22800 | 421 |
| 327 | 20250219 | 145200 | 17884640550 | 22800 | 22850 | 22850 | 22800 | 437 |
| 328 | 20250219 | 145100 | 17874659200 | 22850 | 22850 | 22850 | 22750 | 931 |
| 329 | 20250219 | 145000 | 17853418850 | 22800 | 22750 | 22850 | 22700 | 1604 |
| 330 | 20250219 | 144900 | 17816863550 | 22750 | 22700 | 22750 | 22700 | 355 |
| 331 | 20250219 | 144800 | 17808789800 | 22750 | 22750 | 22750 | 22650 | 1119 |
| 332 | 20250219 | 144700 | 17783425500 | 22750 | 22650 | 22850 | 22650 | 3042 |
| 333 | 20250219 | 144600 | 17714189150 | 22650 | 22750 | 22850 | 22650 | 5097 |
| 334 | 20250219 | 144500 | 17598473350 | 22750 | 22900 | 22900 | 22750 | 3673 |
| 335 | 20250219 | 144400 | 17514638500 | 22850 | 22900 | 22950 | 22800 | 3048 |
| 336 | 20250219 | 144300 | 17444865400 | 22950 | 23000 | 23050 | 22900 | 1807 |
| 337 | 20250219 | 144200 | 17403373500 | 23050 | 23100 | 23150 | 23000 | 1624 |
| 338 | 20250219 | 144100 | 17365944050 | 23150 | 23100 | 23250 | 23050 | 9646 |
| 339 | 20250219 | 144000 | 17142426550 | 23050 | 23050 | 23100 | 23000 | 1626 |
| 340 | 20250219 | 143900 | 17104920350 | 23050 | 23100 | 23100 | 23000 | 1193 |
| 341 | 20250219 | 143800 | 17077403300 | 23050 | 23100 | 23100 | 23000 | 1316 |
| 342 | 20250219 | 143700 | 17047061600 | 23100 | 23000 | 23100 | 23000 | 638 |
| 343 | 20250219 | 143600 | 17032340550 | 23000 | 23000 | 23050 | 22950 | 858 |
| 344 | 20250219 | 143500 | 17012611700 | 23000 | 23100 | 23100 | 22950 | 5042 |
| 345 | 20250219 | 143400 | 16896468200 | 23100 | 23050 | 23150 | 23050 | 5746 |
| 346 | 20250219 | 143300 | 16763801950 | 23050 | 22900 | 23050 | 22900 | 2886 |
| 347 | 20250219 | 143200 | 16697453500 | 22900 | 22900 | 22950 | 22900 | 531 |
| 348 | 20250219 | 143100 | 16685275850 | 22950 | 22950 | 22950 | 22900 | 169 |
| 349 | 20250219 | 143000 | 16681398950 | 22950 | 22850 | 22950 | 22850 | 401 |
| 350 | 20250219 | 142900 | 16672214600 | 22850 | 22950 | 22950 | 22850 | 695 |
| 351 | 20250219 | 142800 | 16656300500 | 22900 | 23000 | 23000 | 22900 | 771 |
| 352 | 20250219 | 142700 | 16638592200 | 23000 | 22900 | 23050 | 22900 | 3295 |
| 353 | 20250219 | 142600 | 16562850300 | 22900 | 22850 | 22950 | 22850 | 742 |
| 354 | 20250219 | 142500 | 16545872150 | 22850 | 22800 | 22850 | 22800 | 716 |
| 355 | 20250219 | 142400 | 16529523500 | 22850 | 22800 | 22850 | 22800 | 217 |
| 356 | 20250219 | 142300 | 16524568100 | 22850 | 22850 | 22900 | 22850 | 1049 |
| 357 | 20250219 | 142200 | 16500589700 | 22900 | 23050 | 23050 | 22850 | 1864 |
| 358 | 20250219 | 142100 | 16457816300 | 23000 | 22900 | 23000 | 22900 | 3616 |
| 359 | 20250219 | 142000 | 16374854350 | 22900 | 22800 | 22900 | 22800 | 826 |
| 360 | 20250219 | 141900 | 16355967500 | 22850 | 22800 | 22850 | 22750 | 545 |
| 361 | 20250219 | 141800 | 16343539150 | 22850 | 22900 | 22900 | 22850 | 1579 |
| 362 | 20250219 | 141700 | 16307425450 | 22900 | 22850 | 22900 | 22850 | 1054 |
| 363 | 20250219 | 141600 | 16283297150 | 22850 | 22850 | 22900 | 22850 | 393 |
| 364 | 20250219 | 141500 | 16274302600 | 22850 | 22800 | 22850 | 22750 | 606 |
| 365 | 20250219 | 141400 | 16260473500 | 22850 | 22750 | 22850 | 22750 | 1879 |
| 366 | 20250219 | 141300 | 16217640300 | 22750 | 22800 | 22850 | 22750 | 1227 |
| 367 | 20250219 | 141200 | 16189685050 | 22800 | 22750 | 22800 | 22750 | 666 |
| 368 | 20250219 | 141100 | 16174503850 | 22800 | 22750 | 22800 | 22750 | 494 |
| 369 | 20250219 | 141000 | 16163246450 | 22750 | 22700 | 22800 | 22700 | 504 |
| 370 | 20250219 | 140900 | 16151781750 | 22800 | 22750 | 22800 | 22700 | 369 |
| 371 | 20250219 | 140800 | 16143400200 | 22750 | 22750 | 22800 | 22650 | 1082 |
| 372 | 20250219 | 140700 | 16118825600 | 22800 | 22700 | 22800 | 22650 | 1444 |
| 373 | 20250219 | 140600 | 16086009050 | 22650 | 22650 | 22700 | 22600 | 1527 |
| 374 | 20250219 | 140500 | 16051416800 | 22650 | 22650 | 22700 | 22600 | 2119 |
| 375 | 20250219 | 140400 | 16003450650 | 22650 | 22700 | 22750 | 22600 | 3063 |
| 376 | 20250219 | 140300 | 15933981200 | 22700 | 22800 | 22800 | 22700 | 2467 |
| 377 | 20250219 | 140200 | 15877900700 | 22750 | 22850 | 22900 | 22750 | 4969 |
| 378 | 20250219 | 140100 | 15764485050 | 22850 | 22950 | 23050 | 22850 | 4290 |
| 379 | 20250219 | 140000 | 15666148650 | 23000 | 22950 | 23150 | 22950 | 18435 |
| 380 | 20250219 | 135900 | 15241541300 | 22950 | 22900 | 22950 | 22850 | 4868 |
| 381 | 20250219 | 135800 | 15129925000 | 22900 | 22800 | 22950 | 22800 | 5680 |
| 382 | 20250219 | 135700 | 14999954650 | 22750 | 22750 | 22850 | 22750 | 4351 |
| 383 | 20250219 | 135600 | 14900743150 | 22800 | 22800 | 22800 | 22750 | 3484 |
| 384 | 20250219 | 135500 | 14821389900 | 22800 | 22750 | 22800 | 22700 | 1572 |
| 385 | 20250219 | 135400 | 14785590850 | 22700 | 22700 | 22800 | 22700 | 2555 |
| 386 | 20250219 | 135300 | 14727475550 | 22700 | 22650 | 22700 | 22650 | 423 |
| 387 | 20250219 | 135200 | 14717873550 | 22700 | 22650 | 22750 | 22650 | 3421 |
| 388 | 20250219 | 135100 | 14640198050 | 22650 | 22650 | 22650 | 22600 | 767 |
| 389 | 20250219 | 135000 | 14622838950 | 22600 | 22600 | 22650 | 22550 | 845 |
| 390 | 20250219 | 134900 | 14603729250 | 22600 | 22600 | 22600 | 22550 | 245 |
| 391 | 20250219 | 134800 | 14598194950 | 22550 | 22550 | 22600 | 22550 | 543 |
| 392 | 20250219 | 134700 | 14585946400 | 22600 | 22550 | 22600 | 22550 | 423 |
| 393 | 20250219 | 134600 | 14576398600 | 22600 | 22600 | 22600 | 22550 | 440 |
| 394 | 20250219 | 134500 | 14566464900 | 22600 | 22550 | 22600 | 22500 | 437 |
| 395 | 20250219 | 134400 | 14556601800 | 22550 | 22600 | 22600 | 22550 | 642 |
| 396 | 20250219 | 134300 | 14542107350 | 22600 | 22650 | 22650 | 22600 | 986 |
| 397 | 20250219 | 134200 | 14519821650 | 22650 | 22600 | 22650 | 22600 | 368 |
| 398 | 20250219 | 134100 | 14511493000 | 22600 | 22600 | 22650 | 22600 | 287 |
| 399 | 20250219 | 134000 | 14504995150 | 22600 | 22600 | 22650 | 22550 | 1114 |
| 400 | 20250219 | 133900 | 14479818000 | 22600 | 22600 | 22600 | 22550 | 367 |
| 401 | 20250219 | 133800 | 14471528100 | 22600 | 22600 | 22650 | 22550 | 2280 |
| 402 | 20250219 | 133700 | 14419989300 | 22650 | 22700 | 22750 | 22600 | 2620 |
| 403 | 20250219 | 133600 | 14360552150 | 22700 | 22700 | 22700 | 22650 | 1461 |
| 404 | 20250219 | 133500 | 14327387500 | 22700 | 22650 | 22700 | 22650 | 358 |
| 405 | 20250219 | 133400 | 14319271200 | 22700 | 22700 | 22750 | 22650 | 1145 |
| 406 | 20250219 | 133300 | 14293270400 | 22650 | 22650 | 22700 | 22650 | 620 |
| 407 | 20250219 | 133200 | 14279197400 | 22700 | 22700 | 22700 | 22650 | 374 |
| 408 | 20250219 | 133100 | 14270709550 | 22700 | 22650 | 22700 | 22650 | 858 |
| 409 | 20250219 | 133000 | 14251266050 | 22650 | 22700 | 22700 | 22650 | 448 |
| 410 | 20250219 | 132900 | 14241101750 | 22700 | 22700 | 22700 | 22650 | 632 |
| 411 | 20250219 | 132800 | 14226771100 | 22650 | 22700 | 22700 | 22650 | 331 |
| 412 | 20250219 | 132700 | 14219258350 | 22700 | 22700 | 22750 | 22700 | 797 |
| 413 | 20250219 | 132600 | 14201164550 | 22700 | 22650 | 22750 | 22650 | 1080 |
| 414 | 20250219 | 132500 | 14176654300 | 22650 | 22700 | 22700 | 22600 | 704 |
| 415 | 20250219 | 132400 | 14160696200 | 22700 | 22650 | 22750 | 22650 | 1602 |
| 416 | 20250219 | 132300 | 14124319400 | 22700 | 22650 | 22700 | 22650 | 1302 |
| 417 | 20250219 | 132200 | 14094791350 | 22700 | 22650 | 22700 | 22600 | 311 |
| 418 | 20250219 | 132100 | 14087750100 | 22600 | 22600 | 22650 | 22600 | 1420 |
| 419 | 20250219 | 132000 | 14055645300 | 22600 | 22750 | 22750 | 22600 | 2285 |
| 420 | 20250219 | 131900 | 14003778800 | 22750 | 22650 | 22750 | 22650 | 1594 |
| 421 | 20250219 | 131800 | 13967622600 | 22650 | 22650 | 22800 | 22650 | 7454 |
| 422 | 20250219 | 131700 | 13798222600 | 22650 | 22450 | 22700 | 22450 | 3851 |
| 423 | 20250219 | 131600 | 13711035200 | 22450 | 22550 | 22550 | 22400 | 1920 |
| 424 | 20250219 | 131500 | 13667845650 | 22550 | 22600 | 22650 | 22550 | 3230 |
| 425 | 20250219 | 131400 | 13594785200 | 22650 | 22650 | 22700 | 22550 | 13899 |
| 426 | 20250219 | 131300 | 13279837500 | 22650 | 22400 | 22650 | 22400 | 8448 |
| 427 | 20250219 | 131200 | 13089121050 | 22400 | 22450 | 22450 | 22400 | 424 |
| 428 | 20250219 | 131100 | 13079610700 | 22400 | 22350 | 22450 | 22350 | 352 |
| 429 | 20250219 | 131000 | 13071728050 | 22400 | 22350 | 22400 | 22350 | 127 |
| 430 | 20250219 | 130900 | 13068884900 | 22350 | 22400 | 22400 | 22350 | 377 |
| 431 | 20250219 | 130800 | 13060440750 | 22400 | 22300 | 22400 | 22300 | 544 |
| 432 | 20250219 | 130700 | 13048280350 | 22350 | 22250 | 22350 | 22250 | 475 |
| 433 | 20250219 | 130600 | 13037685050 | 22250 | 22300 | 22300 | 22250 | 137 |
| 434 | 20250219 | 130500 | 13034631800 | 22300 | 22250 | 22300 | 22200 | 226 |
| 435 | 20250219 | 130400 | 13029604600 | 22250 | 22250 | 22250 | 22250 | 140 |
| 436 | 20250219 | 130300 | 13026489600 | 22250 | 22200 | 22250 | 22200 | 309 |
| 437 | 20250219 | 130200 | 13019625700 | 22250 | 22200 | 22250 | 22200 | 279 |
| 438 | 20250219 | 130100 | 13013421250 | 22200 | 22200 | 22250 | 22200 | 393 |
| 439 | 20250219 | 130000 | 13004686200 | 22250 | 22250 | 22250 | 22150 | 552 |
| 440 | 20250219 | 125900 | 12992431500 | 22250 | 22250 | 22300 | 22150 | 1219 |
| 441 | 20250219 | 125800 | 12965347800 | 22200 | 22250 | 22300 | 22200 | 819 |
| 442 | 20250219 | 125700 | 12947141200 | 22250 | 22200 | 22250 | 22100 | 1157 |
| 443 | 20250219 | 125600 | 12921449200 | 22150 | 22150 | 22200 | 22150 | 792 |
| 444 | 20250219 | 125500 | 12903900850 | 22150 | 22200 | 22250 | 22150 | 548 |
| 445 | 20250219 | 125400 | 12891729050 | 22200 | 22250 | 22250 | 22200 | 734 |
| 446 | 20250219 | 125300 | 12875412350 | 22300 | 22250 | 22300 | 22250 | 445 |
| 447 | 20250219 | 125200 | 12865501600 | 22250 | 22300 | 22300 | 22250 | 717 |
| 448 | 20250219 | 125100 | 12849527400 | 22300 | 22300 | 22300 | 22250 | 612 |
| 449 | 20250219 | 125000 | 12835900150 | 22300 | 22350 | 22350 | 22250 | 1895 |
| 450 | 20250219 | 124900 | 12793664950 | 22350 | 22400 | 22400 | 22350 | 213 |
| 451 | 20250219 | 124800 | 12788895250 | 22350 | 22400 | 22450 | 22300 | 775 |
| 452 | 20250219 | 124700 | 12771573550 | 22400 | 22500 | 22500 | 22400 | 552 |
| 453 | 20250219 | 124600 | 12759201100 | 22450 | 22400 | 22450 | 22400 | 541 |
| 454 | 20250219 | 124500 | 12747067800 | 22400 | 22350 | 22400 | 22350 | 240 |
| 455 | 20250219 | 124400 | 12741694950 | 22400 | 22400 | 22400 | 22400 | 441 |
| 456 | 20250219 | 124300 | 12731816550 | 22400 | 22400 | 22400 | 22350 | 746 |
| 457 | 20250219 | 124200 | 12715133200 | 22400 | 22350 | 22500 | 22300 | 2699 |
| 458 | 20250219 | 124100 | 12654568500 | 22300 | 22300 | 22350 | 22250 | 1598 |
| 459 | 20250219 | 124000 | 12618932550 | 22300 | 22250 | 22300 | 22150 | 2265 |
| 460 | 20250219 | 123900 | 12568534900 | 22100 | 22400 | 22400 | 22000 | 10265 |
| 461 | 20250219 | 123800 | 12340719150 | 22450 | 22400 | 22450 | 22350 | 524 |
| 462 | 20250219 | 123700 | 12328966650 | 22400 | 22400 | 22450 | 22350 | 1557 |
| 463 | 20250219 | 123600 | 12294088350 | 22400 | 22450 | 22450 | 22400 | 350 |
| 464 | 20250219 | 123500 | 12286240950 | 22450 | 22450 | 22450 | 22350 | 1082 |
| 465 | 20250219 | 123400 | 12261992100 | 22400 | 22600 | 22600 | 22350 | 7779 |
| 466 | 20250219 | 123300 | 12087402300 | 22600 | 22550 | 22600 | 22500 | 824 |
| 467 | 20250219 | 123200 | 12068794350 | 22550 | 22550 | 22550 | 22500 | 358 |
| 468 | 20250219 | 123100 | 12060723500 | 22550 | 22500 | 22550 | 22500 | 565 |
| 469 | 20250219 | 123000 | 12047990850 | 22500 | 22500 | 22500 | 22450 | 745 |
| 470 | 20250219 | 122900 | 12031233200 | 22450 | 22500 | 22550 | 22450 | 2180 |
| 471 | 20250219 | 122800 | 11982241550 | 22550 | 22550 | 22550 | 22500 | 691 |
| 472 | 20250219 | 122700 | 11966683350 | 22500 | 22500 | 22550 | 22450 | 341 |
| 473 | 20250219 | 122600 | 11959011750 | 22500 | 22500 | 22500 | 22500 | 288 |
| 474 | 20250219 | 122500 | 11952531750 | 22550 | 22500 | 22550 | 22450 | 1612 |
| 475 | 20250219 | 122400 | 11916266650 | 22500 | 22500 | 22550 | 22450 | 839 |
| 476 | 20250219 | 122300 | 11897393300 | 22500 | 22550 | 22550 | 22450 | 759 |
| 477 | 20250219 | 122200 | 11880313600 | 22500 | 22550 | 22550 | 22450 | 2222 |
| 478 | 20250219 | 122100 | 11830302750 | 22550 | 22650 | 22650 | 22550 | 1031 |
| 479 | 20250219 | 122000 | 11806997950 | 22650 | 22650 | 22650 | 22600 | 376 |
| 480 | 20250219 | 121900 | 11798483450 | 22650 | 22600 | 22650 | 22550 | 322 |
| 481 | 20250219 | 121800 | 11791205100 | 22550 | 22550 | 22600 | 22550 | 567 |
| 482 | 20250219 | 121700 | 11778400800 | 22550 | 22500 | 22600 | 22500 | 328 |
| 483 | 20250219 | 121600 | 11771014200 | 22600 | 22500 | 22650 | 22500 | 1912 |
| 484 | 20250219 | 121500 | 11727870100 | 22600 | 22450 | 22650 | 22400 | 3766 |
| 485 | 20250219 | 121400 | 11643053850 | 22500 | 22500 | 22550 | 22500 | 598 |
| 486 | 20250219 | 121300 | 11629593750 | 22450 | 22550 | 22600 | 22450 | 1187 |
| 487 | 20250219 | 121200 | 11602884500 | 22550 | 22600 | 22600 | 22450 | 1531 |
| 488 | 20250219 | 121100 | 11568372450 | 22650 | 22650 | 22650 | 22550 | 890 |
| 489 | 20250219 | 121000 | 11548255600 | 22700 | 22650 | 22700 | 22600 | 1778 |
| 490 | 20250219 | 120900 | 11508044200 | 22700 | 22700 | 22700 | 22650 | 663 |
| 491 | 20250219 | 120800 | 11493002700 | 22700 | 22700 | 22700 | 22650 | 1413 |
| 492 | 20250219 | 120700 | 11460966200 | 22700 | 22800 | 22800 | 22700 | 1551 |
| 493 | 20250219 | 120600 | 11425678100 | 22800 | 22800 | 22800 | 22750 | 541 |
| 494 | 20250219 | 120500 | 11413344950 | 22800 | 22750 | 22800 | 22700 | 674 |
| 495 | 20250219 | 120400 | 11398004400 | 22750 | 22750 | 22750 | 22700 | 689 |
| 496 | 20250219 | 120300 | 11382351750 | 22750 | 22750 | 22750 | 22700 | 526 |
| 497 | 20250219 | 120200 | 11370396050 | 22700 | 22800 | 22800 | 22700 | 521 |
| 498 | 20250219 | 120100 | 11358541600 | 22800 | 22850 | 22850 | 22750 | 1834 |
| 499 | 20250219 | 120000 | 11316706350 | 22800 | 22850 | 22900 | 22800 | 820 |
| 500 | 20250219 | 115900 | 11297969750 | 22850 | 22850 | 22900 | 22800 | 2691 |
| 501 | 20250219 | 115800 | 11236435550 | 22800 | 22700 | 22850 | 22650 | 3502 |
| 502 | 20250219 | 115700 | 11156720250 | 22700 | 22700 | 22700 | 22650 | 403 |
| 503 | 20250219 | 115600 | 11147579550 | 22700 | 22650 | 22700 | 22650 | 689 |
| 504 | 20250219 | 115500 | 11131952200 | 22650 | 22600 | 22650 | 22600 | 189 |
| 505 | 20250219 | 115400 | 11127679700 | 22600 | 22600 | 22650 | 22550 | 698 |
| 506 | 20250219 | 115300 | 11111911150 | 22600 | 22500 | 22600 | 22500 | 475 |
| 507 | 20250219 | 115200 | 11101206400 | 22550 | 22500 | 22550 | 22450 | 477 |
| 508 | 20250219 | 115100 | 11090474600 | 22550 | 22600 | 22600 | 22500 | 704 |
| 509 | 20250219 | 115000 | 11074605250 | 22600 | 22550 | 22600 | 22550 | 388 |
| 510 | 20250219 | 114900 | 11065843550 | 22600 | 22550 | 22600 | 22500 | 2239 |
| 511 | 20250219 | 114800 | 11015394700 | 22500 | 22650 | 22650 | 22500 | 1638 |
| 512 | 20250219 | 114700 | 10978393700 | 22600 | 22700 | 22700 | 22600 | 3390 |
| 513 | 20250219 | 114600 | 10901562800 | 22700 | 22750 | 22800 | 22700 | 1808 |
| 514 | 20250219 | 114500 | 10860499550 | 22800 | 22800 | 22800 | 22750 | 1088 |
| 515 | 20250219 | 114400 | 10835710550 | 22800 | 22850 | 22900 | 22800 | 1561 |
| 516 | 20250219 | 114300 | 10800099900 | 22900 | 22850 | 22900 | 22850 | 3212 |
| 517 | 20250219 | 114200 | 10726658700 | 22850 | 22900 | 22900 | 22800 | 1843 |
| 518 | 20250219 | 114100 | 10684547400 | 22900 | 22700 | 22900 | 22700 | 2555 |
| 519 | 20250219 | 114000 | 10626369200 | 22650 | 22750 | 22750 | 22650 | 1329 |
| 520 | 20250219 | 113900 | 10596224950 | 22750 | 22650 | 22750 | 22650 | 1028 |
| 521 | 20250219 | 113800 | 10572890200 | 22650 | 22900 | 22900 | 22650 | 4109 |
| 522 | 20250219 | 113700 | 10479234350 | 22900 | 22800 | 22950 | 22750 | 7918 |
| 523 | 20250219 | 113600 | 10298050250 | 22800 | 22750 | 22800 | 22750 | 2389 |
| 524 | 20250219 | 113500 | 10243613900 | 22750 | 22700 | 22750 | 22600 | 5784 |
| 525 | 20250219 | 113400 | 10112302250 | 22700 | 22600 | 22750 | 22550 | 3715 |
| 526 | 20250219 | 113300 | 10027953200 | 22600 | 22550 | 22600 | 22550 | 922 |
| 527 | 20250219 | 113200 | 10007118150 | 22600 | 22500 | 22600 | 22450 | 1100 |
| 528 | 20250219 | 113100 | 9982350350 | 22500 | 22500 | 22500 | 22450 | 369 |
| 529 | 20250219 | 113000 | 9974057200 | 22500 | 22400 | 22500 | 22400 | 1639 |
| 530 | 20250219 | 112900 | 9937248700 | 22400 | 22450 | 22500 | 22400 | 337 |
| 531 | 20250219 | 112800 | 9929685700 | 22450 | 22450 | 22500 | 22400 | 352 |
| 532 | 20250219 | 112700 | 9921778350 | 22450 | 22450 | 22500 | 22400 | 683 |
| 533 | 20250219 | 112600 | 9906446500 | 22450 | 22350 | 22450 | 22350 | 468 |
| 534 | 20250219 | 112500 | 9895969450 | 22350 | 22500 | 22500 | 22350 | 1226 |
| 535 | 20250219 | 112400 | 9868490250 | 22500 | 22550 | 22600 | 22450 | 761 |
| 536 | 20250219 | 112300 | 9851333050 | 22550 | 22500 | 22550 | 22450 | 1407 |
| 537 | 20250219 | 112200 | 9819677100 | 22500 | 22500 | 22550 | 22450 | 1341 |
| 538 | 20250219 | 112100 | 9789533750 | 22450 | 22500 | 22500 | 22400 | 704 |
| 539 | 20250219 | 112000 | 9773707200 | 22500 | 22500 | 22500 | 22450 | 613 |
| 540 | 20250219 | 111900 | 9759934000 | 22500 | 22600 | 22600 | 22450 | 488 |
| 541 | 20250219 | 111800 | 9748938450 | 22550 | 22400 | 22600 | 22250 | 2307 |
| 542 | 20250219 | 111700 | 9697237200 | 22400 | 22300 | 22450 | 22300 | 1056 |
| 543 | 20250219 | 111600 | 9673591650 | 22250 | 22250 | 22400 | 22250 | 690 |
| 544 | 20250219 | 111500 | 9658169950 | 22250 | 22450 | 22450 | 22250 | 2736 |
| 545 | 20250219 | 111400 | 9597118150 | 22450 | 22450 | 22500 | 22400 | 1060 |
| 546 | 20250219 | 111300 | 9573302350 | 22450 | 22500 | 22550 | 22350 | 1260 |
| 547 | 20250219 | 111200 | 9545005700 | 22550 | 22350 | 22700 | 22300 | 11119 |
| 548 | 20250219 | 111100 | 9294584950 | 22350 | 22200 | 22350 | 22150 | 4811 |
| 549 | 20250219 | 111000 | 9187556650 | 22200 | 22350 | 22450 | 22200 | 4951 |
| 550 | 20250219 | 110900 | 9077169300 | 22300 | 22300 | 22400 | 22300 | 3462 |
| 551 | 20250219 | 110800 | 8999874250 | 22300 | 22450 | 22500 | 22300 | 7065 |
| 552 | 20250219 | 110700 | 8841672550 | 22450 | 22550 | 22650 | 22450 | 7036 |
| 553 | 20250219 | 110600 | 8683490050 | 22700 | 22500 | 22900 | 22500 | 28013 |
| 554 | 20250219 | 110500 | 8047177200 | 22550 | 22550 | 22600 | 22400 | 6038 |
| 555 | 20250219 | 110400 | 7911400200 | 22450 | 22400 | 22700 | 22400 | 28956 |
| 556 | 20250219 | 110300 | 7259930000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 557 | 20250219 | 110200 | 7259930000 | 22350 | 22300 | 22350 | 22300 | 4772 |
| 558 | 20250219 | 110100 | 7153275850 | 22350 | 22300 | 22350 | 22300 | 1102 |
| 559 | 20250219 | 110000 | 7128669100 | 22350 | 22300 | 22350 | 22300 | 496 |
| 560 | 20250219 | 105900 | 7117596900 | 22300 | 22300 | 22300 | 22250 | 1474 |
| 561 | 20250219 | 105800 | 7084729300 | 22300 | 22300 | 22300 | 22200 | 651 |
| 562 | 20250219 | 105700 | 7070234900 | 22300 | 22350 | 22350 | 22300 | 717 |
| 563 | 20250219 | 105600 | 7054237200 | 22350 | 22300 | 22350 | 22300 | 827 |
| 564 | 20250219 | 105500 | 7035772100 | 22250 | 22300 | 22350 | 22250 | 1760 |
| 565 | 20250219 | 105400 | 6996520500 | 22300 | 22300 | 22350 | 22250 | 2310 |
| 566 | 20250219 | 105300 | 6945003800 | 22300 | 22200 | 22300 | 22200 | 8435 |
| 567 | 20250219 | 105200 | 6757199400 | 22200 | 22150 | 22200 | 22100 | 1322 |
| 568 | 20250219 | 105100 | 6727889900 | 22150 | 22050 | 22150 | 22050 | 1443 |
| 569 | 20250219 | 105000 | 6695965450 | 22050 | 22050 | 22050 | 22000 | 93 |
| 570 | 20250219 | 104900 | 6693917550 | 22000 | 22000 | 22000 | 21950 | 519 |
| 571 | 20250219 | 104800 | 6682504550 | 21950 | 22000 | 22000 | 21950 | 289 |
| 572 | 20250219 | 104700 | 6676147800 | 22000 | 22000 | 22000 | 21950 | 469 |
| 573 | 20250219 | 104600 | 6665839100 | 22000 | 22050 | 22050 | 22000 | 156 |
| 574 | 20250219 | 104500 | 6662403400 | 22000 | 22000 | 22050 | 22000 | 93 |
| 575 | 20250219 | 104400 | 6660355750 | 22050 | 22000 | 22050 | 22000 | 147 |
| 576 | 20250219 | 104300 | 6657118750 | 22050 | 22050 | 22050 | 22050 | 701 |
| 577 | 20250219 | 104200 | 6641661700 | 22000 | 22050 | 22050 | 22000 | 319 |
| 578 | 20250219 | 104100 | 6634643100 | 22050 | 22050 | 22050 | 22050 | 67 |
| 579 | 20250219 | 104000 | 6633165750 | 22050 | 22000 | 22100 | 22000 | 248 |
| 580 | 20250219 | 103900 | 6627696550 | 22000 | 21950 | 22000 | 21950 | 105 |
| 581 | 20250219 | 103800 | 6625387150 | 22000 | 22100 | 22100 | 22000 | 387 |
| 582 | 20250219 | 103700 | 6616866650 | 22100 | 22000 | 22100 | 22000 | 327 |
| 583 | 20250219 | 103600 | 6609668550 | 22000 | 22100 | 22100 | 22000 | 292 |
| 584 | 20250219 | 103500 | 6603224250 | 22100 | 22100 | 22100 | 22050 | 962 |
| 585 | 20250219 | 103400 | 6581979400 | 22100 | 22150 | 22150 | 22100 | 224 |
| 586 | 20250219 | 103300 | 6577021100 | 22150 | 22150 | 22200 | 22150 | 489 |
| 587 | 20250219 | 103200 | 6566187350 | 22150 | 22100 | 22150 | 22100 | 943 |
| 588 | 20250219 | 103100 | 6545304550 | 22150 | 22000 | 22150 | 22000 | 911 |
| 589 | 20250219 | 103000 | 6525170600 | 22050 | 22050 | 22050 | 22000 | 196 |
| 590 | 20250219 | 102900 | 6520849750 | 22050 | 21950 | 22050 | 21950 | 1199 |
| 591 | 20250219 | 102800 | 6494503850 | 21900 | 21950 | 21950 | 21850 | 317 |
| 592 | 20250219 | 102700 | 6487558900 | 21950 | 21900 | 21950 | 21900 | 168 |
| 593 | 20250219 | 102600 | 6483874050 | 21950 | 21900 | 21950 | 21900 | 71 |
| 594 | 20250219 | 102500 | 6482317250 | 21950 | 21900 | 21950 | 21850 | 1319 |
| 595 | 20250219 | 102400 | 6453436100 | 21900 | 21950 | 21950 | 21900 | 197 |
| 596 | 20250219 | 102300 | 6449116850 | 21950 | 22100 | 22100 | 21950 | 328 |
| 597 | 20250219 | 102200 | 6441911150 | 22100 | 21950 | 22100 | 21900 | 1426 |
| 598 | 20250219 | 102100 | 6410545050 | 22000 | 22000 | 22050 | 22000 | 551 |
| 599 | 20250219 | 102000 | 6398412600 | 22050 | 22050 | 22100 | 22000 | 784 |
| 600 | 20250219 | 101900 | 6381150650 | 22050 | 22050 | 22100 | 22050 | 989 |
| 601 | 20250219 | 101800 | 6359333050 | 22100 | 22100 | 22100 | 22050 | 325 |
| 602 | 20250219 | 101700 | 6352151900 | 22100 | 22100 | 22100 | 22050 | 165 |
| 603 | 20250219 | 101600 | 6348510650 | 22050 | 22100 | 22100 | 22050 | 202 |
| 604 | 20250219 | 101500 | 6344047950 | 22050 | 22100 | 22150 | 22050 | 798 |
| 605 | 20250219 | 101400 | 6326445050 | 22150 | 22100 | 22150 | 22100 | 381 |
| 606 | 20250219 | 101300 | 6318023900 | 22050 | 22100 | 22100 | 22050 | 137 |
| 607 | 20250219 | 101200 | 6314997900 | 22100 | 22050 | 22150 | 22050 | 1595 |
| 608 | 20250219 | 101100 | 6279780250 | 22050 | 22000 | 22050 | 22000 | 366 |
| 609 | 20250219 | 101000 | 6271723550 | 22000 | 21900 | 22000 | 21900 | 938 |
| 610 | 20250219 | 100900 | 6251134800 | 21900 | 21950 | 21950 | 21800 | 487 |
| 611 | 20250219 | 100800 | 6240491050 | 21900 | 21850 | 21950 | 21850 | 110 |
| 612 | 20250219 | 100700 | 6238083200 | 21850 | 21900 | 21900 | 21800 | 585 |
| 613 | 20250219 | 100600 | 6225304700 | 21950 | 21900 | 21950 | 21800 | 2831 |
| 614 | 20250219 | 100500 | 6163464050 | 21900 | 21950 | 22050 | 21900 | 540 |
| 615 | 20250219 | 100400 | 6151624850 | 22000 | 22050 | 22100 | 21950 | 1078 |
| 616 | 20250219 | 100300 | 6127906600 | 22000 | 22000 | 22000 | 21950 | 1251 |
| 617 | 20250219 | 100200 | 6100395200 | 22000 | 22050 | 22050 | 22000 | 1939 |
| 618 | 20250219 | 100100 | 6057716750 | 22050 | 22200 | 22200 | 22050 | 2517 |
| 619 | 20250219 | 100000 | 6002062950 | 22200 | 22200 | 22200 | 22150 | 1107 |
| 620 | 20250219 | 095900 | 5977496200 | 22150 | 22150 | 22200 | 22100 | 908 |
| 621 | 20250219 | 095800 | 5957400350 | 22150 | 22200 | 22200 | 22150 | 702 |
| 622 | 20250219 | 095700 | 5941829350 | 22150 | 22200 | 22200 | 22150 | 320 |
| 623 | 20250219 | 095600 | 5934731250 | 22250 | 22250 | 22250 | 22150 | 970 |
| 624 | 20250219 | 095500 | 5913196500 | 22200 | 22100 | 22200 | 22100 | 624 |
| 625 | 20250219 | 095400 | 5899361500 | 22100 | 22150 | 22200 | 22100 | 1008 |
| 626 | 20250219 | 095300 | 5877059100 | 22150 | 22250 | 22250 | 22150 | 1222 |
| 627 | 20250219 | 095200 | 5849932850 | 22250 | 22200 | 22250 | 22150 | 1881 |
| 628 | 20250219 | 095100 | 5808179200 | 22200 | 22100 | 22200 | 22050 | 1255 |
| 629 | 20250219 | 095000 | 5780408550 | 22150 | 22250 | 22250 | 22100 | 3390 |
| 630 | 20250219 | 094900 | 5705336950 | 22150 | 22200 | 22250 | 22150 | 831 |
| 631 | 20250219 | 094800 | 5686875000 | 22200 | 22250 | 22250 | 22150 | 5422 |
| 632 | 20250219 | 094700 | 5566420050 | 22200 | 22250 | 22250 | 22150 | 1835 |
| 633 | 20250219 | 094600 | 5525644800 | 22250 | 22200 | 22300 | 22200 | 3365 |
| 634 | 20250219 | 094500 | 5450758100 | 22250 | 22250 | 22300 | 22200 | 2164 |
| 635 | 20250219 | 094400 | 5402620500 | 22250 | 22300 | 22300 | 22150 | 2419 |
| 636 | 20250219 | 094300 | 5348869300 | 22300 | 22100 | 22300 | 22100 | 2067 |
| 637 | 20250219 | 094200 | 5302969950 | 22100 | 22150 | 22250 | 22100 | 1758 |
| 638 | 20250219 | 094100 | 5263954700 | 22150 | 22200 | 22250 | 22100 | 4207 |
| 639 | 20250219 | 094000 | 5170661000 | 22200 | 22150 | 22350 | 22100 | 8561 |
| 640 | 20250219 | 093900 | 4980327250 | 22200 | 22200 | 22200 | 22100 | 2296 |
| 641 | 20250219 | 093800 | 4929450200 | 22150 | 22250 | 22250 | 22150 | 6074 |
| 642 | 20250219 | 093700 | 4794679950 | 22250 | 22150 | 22300 | 22100 | 11767 |
| 643 | 20250219 | 093600 | 4533245750 | 22150 | 21950 | 22150 | 21950 | 8049 |
| 644 | 20250219 | 093500 | 4355547450 | 22000 | 21800 | 22100 | 21750 | 5289 |
| 645 | 20250219 | 093400 | 4239420500 | 21800 | 21700 | 21800 | 21650 | 1259 |
| 646 | 20250219 | 093300 | 4212097150 | 21750 | 21650 | 21750 | 21650 | 811 |
| 647 | 20250219 | 093200 | 4194520450 | 21700 | 21600 | 21700 | 21550 | 806 |
| 648 | 20250219 | 093100 | 4177078050 | 21600 | 21750 | 21750 | 21600 | 674 |
| 649 | 20250219 | 093000 | 4162473750 | 21750 | 21650 | 21750 | 21650 | 1299 |
| 650 | 20250219 | 092900 | 4134285050 | 21650 | 21900 | 21900 | 21550 | 4149 |
| 651 | 20250219 | 092800 | 4044087500 | 21950 | 22050 | 22100 | 21850 | 2940 |
| 652 | 20250219 | 092700 | 3979432250 | 22100 | 21900 | 22100 | 21900 | 11956 |
| 653 | 20250219 | 092600 | 3716366250 | 21900 | 22000 | 22000 | 21900 | 7406 |
| 654 | 20250219 | 092500 | 3553870350 | 22000 | 21800 | 22000 | 21800 | 3282 |
| 655 | 20250219 | 092400 | 3481893450 | 21850 | 21900 | 21950 | 21750 | 2287 |
| 656 | 20250219 | 092300 | 3431904050 | 21900 | 21950 | 21950 | 21800 | 1623 |
| 657 | 20250219 | 092200 | 3396366050 | 21950 | 21950 | 22000 | 21900 | 6359 |
| 658 | 20250219 | 092100 | 3256632300 | 21950 | 21750 | 22000 | 21750 | 11718 |
| 659 | 20250219 | 092000 | 2999955450 | 21850 | 21700 | 21850 | 21650 | 6378 |
| 660 | 20250219 | 091900 | 2861148900 | 21600 | 21600 | 21700 | 21600 | 2082 |
| 661 | 20250219 | 091800 | 2816060350 | 21650 | 21650 | 21650 | 21600 | 8224 |
| 662 | 20250219 | 091700 | 2638197100 | 21600 | 21750 | 21750 | 21600 | 5889 |
| 663 | 20250219 | 091600 | 2510840250 | 21750 | 21550 | 21750 | 21550 | 4069 |
| 664 | 20250219 | 091500 | 2422652100 | 21550 | 21500 | 21650 | 21500 | 1669 |
| 665 | 20250219 | 091400 | 2386612100 | 21500 | 21550 | 21650 | 21450 | 3766 |
| 666 | 20250219 | 091300 | 2305316150 | 21550 | 21700 | 21700 | 21500 | 7577 |
| 667 | 20250219 | 091200 | 2141501300 | 21650 | 21650 | 21750 | 21650 | 1957 |
| 668 | 20250219 | 091100 | 2099094900 | 21650 | 21700 | 21800 | 21650 | 2225 |
| 669 | 20250219 | 091000 | 2050780900 | 21700 | 21850 | 21850 | 21700 | 4926 |
| 670 | 20250219 | 090900 | 1943641800 | 21900 | 21900 | 22000 | 21800 | 10461 |
| 671 | 20250219 | 090800 | 1714386150 | 21900 | 21800 | 21900 | 21650 | 6325 |
| 672 | 20250219 | 090700 | 1576349450 | 21800 | 21550 | 21800 | 21550 | 5431 |
| 673 | 20250219 | 090600 | 1458462500 | 21550 | 21650 | 21750 | 21500 | 5312 |
| 674 | 20250219 | 090500 | 1343487850 | 21650 | 21850 | 21850 | 21550 | 4032 |
| 675 | 20250219 | 090400 | 1256063750 | 21750 | 21450 | 21800 | 21450 | 15385 |
| 676 | 20250219 | 090300 | 922519850 | 21450 | 21250 | 21500 | 21200 | 17524 |
| 677 | 20250219 | 090200 | 547910100 | 21200 | 20900 | 21250 | 20850 | 14173 |
| 678 | 20250219 | 090100 | 249644850 | 20900 | 20700 | 20900 | 20650 | 7946 |
| 679 | 20250219 | 090000 | 84250900 | 20700 | 20350 | 20800 | 20350 | 4103 |