36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 195300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 5909 |
| 3 | 20250219 | 195200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20250219 | 195100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20250219 | 195000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20250219 | 194900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20250219 | 194800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20250219 | 194700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20250219 | 194600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20250219 | 194500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20250219 | 194400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20250219 | 194300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20250219 | 194200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20250219 | 194100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20250219 | 194000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20250219 | 193900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20250219 | 193800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20250219 | 193700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20250219 | 193600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20250219 | 193500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20250219 | 193400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20250219 | 193300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20250219 | 193200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20250219 | 193100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20250219 | 193000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20250219 | 192900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20250219 | 192800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20250219 | 192700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20250219 | 192600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20250219 | 192500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20250219 | 192400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20250219 | 192300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 5909 |
| 33 | 20250219 | 192200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20250219 | 192100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20250219 | 192000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20250219 | 191900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20250219 | 191800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20250219 | 191700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20250219 | 191600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20250219 | 191500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20250219 | 191400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20250219 | 191300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20250219 | 191200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20250219 | 191100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20250219 | 191000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20250219 | 190900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20250219 | 190800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20250219 | 190700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20250219 | 190600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20250219 | 190500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20250219 | 190400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20250219 | 190300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20250219 | 190200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20250219 | 190100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20250219 | 190000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20250219 | 185900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20250219 | 185800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20250219 | 185700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20250219 | 185600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20250219 | 185500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20250219 | 185400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20250219 | 185300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 5909 |
| 63 | 20250219 | 185200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20250219 | 185100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20250219 | 185000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20250219 | 184900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20250219 | 184800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20250219 | 184700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20250219 | 184600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20250219 | 184500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20250219 | 184400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20250219 | 184300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20250219 | 184200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20250219 | 184100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20250219 | 184000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20250219 | 183900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20250219 | 183800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20250219 | 183700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20250219 | 183600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20250219 | 183500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20250219 | 183400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20250219 | 183300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20250219 | 183200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20250219 | 183100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20250219 | 183000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20250219 | 182900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20250219 | 182800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20250219 | 182700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20250219 | 182600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20250219 | 182500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20250219 | 182400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20250219 | 182300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 5909 |
| 93 | 20250219 | 182200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20250219 | 182100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20250219 | 182000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20250219 | 181900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20250219 | 181800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20250219 | 181700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20250219 | 181600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20250219 | 181500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20250219 | 181400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20250219 | 181300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20250219 | 181200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20250219 | 181100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20250219 | 181000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20250219 | 180900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20250219 | 180800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20250219 | 180700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20250219 | 180600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20250219 | 180500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20250219 | 180400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20250219 | 180300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20250219 | 180200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20250219 | 180100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20250219 | 180000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20250219 | 175900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20250219 | 175800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20250219 | 175700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20250219 | 175600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20250219 | 175500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20250219 | 175400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20250219 | 175300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 5909 |
| 123 | 20250219 | 175200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20250219 | 175100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20250219 | 175000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20250219 | 174900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20250219 | 174800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20250219 | 174700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20250219 | 174600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20250219 | 174500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20250219 | 174400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20250219 | 174300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20250219 | 174200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20250219 | 174100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20250219 | 174000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20250219 | 173900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20250219 | 173800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20250219 | 173700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20250219 | 173600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20250219 | 173500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20250219 | 173400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20250219 | 173300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20250219 | 173200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20250219 | 173100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20250219 | 173000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20250219 | 172900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20250219 | 172800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20250219 | 172700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20250219 | 172600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20250219 | 172500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20250219 | 172400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20250219 | 172300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 5909 |
| 153 | 20250219 | 172200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20250219 | 172100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20250219 | 172000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20250219 | 171900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20250219 | 171800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20250219 | 171700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20250219 | 171600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20250219 | 171500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20250219 | 171400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20250219 | 171300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20250219 | 171200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20250219 | 171100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20250219 | 171000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20250219 | 170900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20250219 | 170800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20250219 | 170700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20250219 | 170600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20250219 | 170500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20250219 | 170400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20250219 | 170300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20250219 | 170200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20250219 | 170100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20250219 | 170000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20250219 | 165900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20250219 | 165800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20250219 | 165700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20250219 | 165600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20250219 | 165500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20250219 | 165400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20250219 | 165300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 5909 |
| 183 | 20250219 | 165200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20250219 | 165100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20250219 | 165000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20250219 | 164900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20250219 | 164800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20250219 | 164700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20250219 | 164600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20250219 | 164500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20250219 | 164400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20250219 | 164300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20250219 | 164200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20250219 | 164100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20250219 | 164000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20250219 | 163900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20250219 | 163800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 198 | 20250219 | 163700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 199 | 20250219 | 163600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 200 | 20250219 | 163500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 201 | 20250219 | 163400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 202 | 20250219 | 163300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 203 | 20250219 | 163200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 204 | 20250219 | 163100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 205 | 20250219 | 163000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 206 | 20250219 | 162900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 207 | 20250219 | 162800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 208 | 20250219 | 162700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 209 | 20250219 | 162600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 210 | 20250219 | 162500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 211 | 20250219 | 162400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 212 | 20250219 | 162300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 5909 |
| 213 | 20250219 | 162200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 214 | 20250219 | 162100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 215 | 20250219 | 162000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 216 | 20250219 | 161900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 217 | 20250219 | 161800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 218 | 20250219 | 161700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 219 | 20250219 | 161600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 220 | 20250219 | 161500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 221 | 20250219 | 161400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 222 | 20250219 | 161300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 223 | 20250219 | 161200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 224 | 20250219 | 161100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 225 | 20250219 | 161000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 226 | 20250219 | 160900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 227 | 20250219 | 160800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 228 | 20250219 | 160700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 229 | 20250219 | 160600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 230 | 20250219 | 160500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 231 | 20250219 | 160400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 232 | 20250219 | 160300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 233 | 20250219 | 160200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 234 | 20250219 | 160100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 235 | 20250219 | 160000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 236 | 20250219 | 155900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 237 | 20250219 | 155800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 238 | 20250219 | 155700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 239 | 20250219 | 155600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 240 | 20250219 | 155500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 241 | 20250219 | 155400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 242 | 20250219 | 155300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 5909 |
| 243 | 20250219 | 155200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 244 | 20250219 | 155100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 245 | 20250219 | 155000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 246 | 20250219 | 154900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 247 | 20250219 | 154800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 248 | 20250219 | 154700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 249 | 20250219 | 154600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 250 | 20250219 | 154500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 251 | 20250219 | 154400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 252 | 20250219 | 154300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 253 | 20250219 | 154200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 254 | 20250219 | 154100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 255 | 20250219 | 154000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 256 | 20250219 | 153900 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 257 | 20250219 | 153800 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 258 | 20250219 | 153700 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 259 | 20250219 | 153600 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 260 | 20250219 | 153500 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 261 | 20250219 | 153400 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 262 | 20250219 | 153300 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 263 | 20250219 | 153200 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 264 | 20250219 | 153100 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 265 | 20250219 | 153000 | 30368966250 | 30050 | 30050 | 30050 | 30050 | 5909 |
| 266 | 20250219 | 152900 | 30191400800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 267 | 20250219 | 152800 | 30191400800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 268 | 20250219 | 152700 | 30191400800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 269 | 20250219 | 152600 | 30191400800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 270 | 20250219 | 152500 | 30191400800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 271 | 20250219 | 152400 | 30191400800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 272 | 20250219 | 152300 | 30191400800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 273 | 20250219 | 152200 | 30191400800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 274 | 20250219 | 152100 | 30191400800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 275 | 20250219 | 152000 | 30191400800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 276 | 20250219 | 151900 | 30191400800 | 30000 | 30000 | 30000 | 29950 | 395 |
| 277 | 20250219 | 151800 | 30179556000 | 29950 | 29900 | 30000 | 29850 | 277 |
| 278 | 20250219 | 151700 | 30171272350 | 29900 | 29950 | 30050 | 29850 | 3658 |
| 279 | 20250219 | 151600 | 30061829900 | 30000 | 29950 | 30000 | 29900 | 3830 |
| 280 | 20250219 | 151500 | 29946949900 | 29950 | 29900 | 30000 | 29900 | 792 |
| 281 | 20250219 | 151400 | 29923222000 | 29950 | 29900 | 29950 | 29900 | 496 |
| 282 | 20250219 | 151300 | 29908370500 | 29950 | 29800 | 29950 | 29800 | 4600 |
| 283 | 20250219 | 151200 | 29771033900 | 29850 | 29800 | 29850 | 29800 | 1096 |
| 284 | 20250219 | 151100 | 29738365850 | 29850 | 29850 | 29850 | 29800 | 448 |
| 285 | 20250219 | 151000 | 29725004450 | 29800 | 29800 | 29850 | 29750 | 2007 |
| 286 | 20250219 | 150900 | 29665191000 | 29800 | 29800 | 29850 | 29800 | 1083 |
| 287 | 20250219 | 150800 | 29632910200 | 29850 | 29800 | 29850 | 29800 | 252 |
| 288 | 20250219 | 150700 | 29625388800 | 29850 | 29850 | 29850 | 29800 | 1607 |
| 289 | 20250219 | 150600 | 29577423150 | 29850 | 29850 | 29900 | 29800 | 1207 |
| 290 | 20250219 | 150500 | 29541389650 | 29900 | 29900 | 29950 | 29850 | 476 |
| 291 | 20250219 | 150400 | 29527157400 | 29900 | 29850 | 29950 | 29850 | 1055 |
| 292 | 20250219 | 150300 | 29495629350 | 29900 | 29850 | 29900 | 29800 | 1120 |
| 293 | 20250219 | 150200 | 29462205750 | 29850 | 29850 | 29900 | 29800 | 1509 |
| 294 | 20250219 | 150100 | 29417201450 | 29850 | 29900 | 29900 | 29800 | 1982 |
| 295 | 20250219 | 150000 | 29358031950 | 29900 | 29850 | 29900 | 29850 | 723 |
| 296 | 20250219 | 145900 | 29336416550 | 29900 | 29850 | 29900 | 29850 | 1771 |
| 297 | 20250219 | 145800 | 29283537250 | 29900 | 29950 | 29950 | 29850 | 788 |
| 298 | 20250219 | 145700 | 29259977650 | 29900 | 29850 | 29950 | 29850 | 687 |
| 299 | 20250219 | 145600 | 29239438350 | 29900 | 29850 | 29900 | 29850 | 2710 |
| 300 | 20250219 | 145500 | 29158411350 | 29850 | 29900 | 29900 | 29800 | 420 |
| 301 | 20250219 | 145400 | 29145871250 | 29900 | 29900 | 29950 | 29850 | 4709 |
| 302 | 20250219 | 145300 | 29005144950 | 29950 | 29900 | 29950 | 29900 | 802 |
| 303 | 20250219 | 145200 | 28981145200 | 29950 | 29950 | 29950 | 29850 | 835 |
| 304 | 20250219 | 145100 | 28956168800 | 29900 | 29850 | 29950 | 29850 | 834 |
| 305 | 20250219 | 145000 | 28931227200 | 29900 | 29900 | 29900 | 29800 | 358 |
| 306 | 20250219 | 144900 | 28920527350 | 29800 | 29850 | 29900 | 29800 | 650 |
| 307 | 20250219 | 144800 | 28901128800 | 29850 | 29850 | 29900 | 29800 | 4540 |
| 308 | 20250219 | 144700 | 28765793450 | 29800 | 29850 | 29900 | 29800 | 2760 |
| 309 | 20250219 | 144600 | 28683406500 | 29850 | 29950 | 29950 | 29850 | 2851 |
| 310 | 20250219 | 144500 | 28598150500 | 29950 | 29950 | 29950 | 29900 | 759 |
| 311 | 20250219 | 144400 | 28575426200 | 29950 | 29900 | 29950 | 29900 | 1621 |
| 312 | 20250219 | 144300 | 28526898500 | 29950 | 30000 | 30000 | 29900 | 2007 |
| 313 | 20250219 | 144200 | 28466785650 | 29950 | 30000 | 30000 | 29950 | 266 |
| 314 | 20250219 | 144100 | 28458811050 | 29950 | 30000 | 30000 | 29950 | 1194 |
| 315 | 20250219 | 144000 | 28423026750 | 29950 | 30000 | 30000 | 29950 | 740 |
| 316 | 20250219 | 143900 | 28400835700 | 30000 | 30150 | 30150 | 29950 | 6335 |
| 317 | 20250219 | 143800 | 28210608700 | 30100 | 30100 | 30150 | 30100 | 1496 |
| 318 | 20250219 | 143700 | 28165571600 | 30100 | 30100 | 30150 | 30050 | 537 |
| 319 | 20250219 | 143600 | 28149406300 | 30100 | 30150 | 30150 | 30050 | 1587 |
| 320 | 20250219 | 143500 | 28101629750 | 30150 | 30100 | 30150 | 30100 | 804 |
| 321 | 20250219 | 143400 | 28077418050 | 30150 | 30150 | 30150 | 30100 | 1061 |
| 322 | 20250219 | 143300 | 28045429850 | 30150 | 30150 | 30150 | 30100 | 1081 |
| 323 | 20250219 | 143200 | 28012861850 | 30150 | 30100 | 30150 | 30050 | 3199 |
| 324 | 20250219 | 143100 | 27916550400 | 30050 | 30050 | 30100 | 30000 | 962 |
| 325 | 20250219 | 143000 | 27887632550 | 30050 | 30100 | 30100 | 30000 | 1691 |
| 326 | 20250219 | 142900 | 27836806850 | 30100 | 30100 | 30100 | 30050 | 1446 |
| 327 | 20250219 | 142800 | 27793339700 | 30100 | 30100 | 30100 | 30050 | 872 |
| 328 | 20250219 | 142700 | 27767092700 | 30100 | 30100 | 30100 | 30050 | 492 |
| 329 | 20250219 | 142600 | 27752296850 | 30050 | 30100 | 30100 | 30050 | 380 |
| 330 | 20250219 | 142500 | 27740864800 | 30100 | 30100 | 30100 | 30050 | 485 |
| 331 | 20250219 | 142400 | 27726266600 | 30050 | 30050 | 30100 | 30000 | 3329 |
| 332 | 20250219 | 142300 | 27626229400 | 30100 | 30150 | 30150 | 30050 | 1316 |
| 333 | 20250219 | 142200 | 27586613800 | 30150 | 30150 | 30150 | 30100 | 335 |
| 334 | 20250219 | 142100 | 27576519450 | 30150 | 30150 | 30150 | 30100 | 581 |
| 335 | 20250219 | 142000 | 27559006300 | 30150 | 30100 | 30150 | 30050 | 489 |
| 336 | 20250219 | 141900 | 27544285500 | 30050 | 30100 | 30100 | 30000 | 547 |
| 337 | 20250219 | 141800 | 27527839650 | 30100 | 30000 | 30100 | 30000 | 890 |
| 338 | 20250219 | 141700 | 27501089450 | 30050 | 30100 | 30100 | 30000 | 473 |
| 339 | 20250219 | 141600 | 27486868500 | 30050 | 30050 | 30100 | 30050 | 839 |
| 340 | 20250219 | 141500 | 27461641550 | 30100 | 30000 | 30100 | 30000 | 283 |
| 341 | 20250219 | 141400 | 27453130600 | 30000 | 30050 | 30050 | 30000 | 297 |
| 342 | 20250219 | 141300 | 27444207700 | 30050 | 30050 | 30100 | 30000 | 631 |
| 343 | 20250219 | 141200 | 27425241950 | 30100 | 30050 | 30100 | 30000 | 462 |
| 344 | 20250219 | 141100 | 27411345650 | 30050 | 30050 | 30100 | 30000 | 352 |
| 345 | 20250219 | 141000 | 27400766500 | 30000 | 30000 | 30050 | 30000 | 1410 |
| 346 | 20250219 | 140900 | 27358429400 | 30000 | 30050 | 30050 | 30000 | 545 |
| 347 | 20250219 | 140800 | 27342066550 | 30050 | 30150 | 30150 | 30050 | 969 |
| 348 | 20250219 | 140700 | 27312930550 | 30150 | 30100 | 30150 | 30050 | 531 |
| 349 | 20250219 | 140600 | 27296959500 | 30150 | 30100 | 30150 | 30050 | 642 |
| 350 | 20250219 | 140500 | 27277630550 | 30100 | 30100 | 30100 | 30000 | 6529 |
| 351 | 20250219 | 140400 | 27081400700 | 30100 | 30100 | 30100 | 30050 | 400 |
| 352 | 20250219 | 140300 | 27069367950 | 30100 | 30100 | 30100 | 30050 | 350 |
| 353 | 20250219 | 140200 | 27058833100 | 30050 | 30100 | 30100 | 30050 | 1128 |
| 354 | 20250219 | 140100 | 27024882600 | 30100 | 30100 | 30150 | 30050 | 1040 |
| 355 | 20250219 | 140000 | 26993594300 | 30100 | 30050 | 30100 | 30000 | 1358 |
| 356 | 20250219 | 135900 | 26952797000 | 30050 | 30100 | 30100 | 30050 | 1622 |
| 357 | 20250219 | 135800 | 26904035450 | 30100 | 30050 | 30100 | 30050 | 373 |
| 358 | 20250219 | 135700 | 26892812150 | 30050 | 30000 | 30050 | 30000 | 772 |
| 359 | 20250219 | 135600 | 26869622600 | 30000 | 30050 | 30050 | 29950 | 950 |
| 360 | 20250219 | 135500 | 26841119550 | 30050 | 30000 | 30050 | 30000 | 1259 |
| 361 | 20250219 | 135400 | 26803326400 | 30050 | 30100 | 30150 | 30000 | 3692 |
| 362 | 20250219 | 135300 | 26692394250 | 30100 | 30150 | 30150 | 30100 | 573 |
| 363 | 20250219 | 135200 | 26675121750 | 30150 | 30150 | 30150 | 30100 | 714 |
| 364 | 20250219 | 135100 | 26653597450 | 30150 | 30100 | 30150 | 30050 | 1050 |
| 365 | 20250219 | 135000 | 26621979200 | 30050 | 30100 | 30100 | 30050 | 744 |
| 366 | 20250219 | 134900 | 26599587850 | 30100 | 30000 | 30100 | 30000 | 1075 |
| 367 | 20250219 | 134800 | 26567284700 | 30050 | 30050 | 30100 | 30000 | 1051 |
| 368 | 20250219 | 134700 | 26535695950 | 30050 | 30000 | 30050 | 30000 | 2954 |
| 369 | 20250219 | 134600 | 26446984650 | 30000 | 29950 | 30000 | 29900 | 3972 |
| 370 | 20250219 | 134500 | 26328040050 | 29950 | 29900 | 30050 | 29900 | 2452 |
| 371 | 20250219 | 134400 | 26254555500 | 29900 | 30050 | 30050 | 29850 | 5726 |
| 372 | 20250219 | 134300 | 26083128550 | 30050 | 29950 | 30050 | 29950 | 6608 |
| 373 | 20250219 | 134200 | 25884889850 | 29950 | 29900 | 29950 | 29900 | 2802 |
| 374 | 20250219 | 134100 | 25801076250 | 29900 | 29950 | 30000 | 29900 | 4887 |
| 375 | 20250219 | 134000 | 25654799850 | 30000 | 30000 | 30100 | 30000 | 6546 |
| 376 | 20250219 | 133900 | 25458343950 | 30050 | 30000 | 30150 | 30000 | 3350 |
| 377 | 20250219 | 133800 | 25357613200 | 30050 | 30150 | 30150 | 30000 | 10239 |
| 378 | 20250219 | 133700 | 25049909000 | 30150 | 30250 | 30300 | 30150 | 5539 |
| 379 | 20250219 | 133600 | 24882621300 | 30300 | 30300 | 30300 | 30200 | 5777 |
| 380 | 20250219 | 133500 | 24707812150 | 30250 | 30300 | 30300 | 30250 | 2178 |
| 381 | 20250219 | 133400 | 24641823050 | 30300 | 30400 | 30400 | 30300 | 3351 |
| 382 | 20250219 | 133300 | 24540065800 | 30400 | 30450 | 30450 | 30400 | 1927 |
| 383 | 20250219 | 133200 | 24481475150 | 30400 | 30350 | 30450 | 30350 | 2452 |
| 384 | 20250219 | 133100 | 24406898150 | 30350 | 30350 | 30400 | 30300 | 2083 |
| 385 | 20250219 | 133000 | 24343655100 | 30350 | 30300 | 30350 | 30250 | 1596 |
| 386 | 20250219 | 132900 | 24295296500 | 30250 | 30250 | 30300 | 30200 | 1519 |
| 387 | 20250219 | 132800 | 24249338550 | 30200 | 30250 | 30300 | 30200 | 832 |
| 388 | 20250219 | 132700 | 24224162300 | 30300 | 30250 | 30300 | 30250 | 108 |
| 389 | 20250219 | 132600 | 24220890500 | 30250 | 30250 | 30300 | 30250 | 998 |
| 390 | 20250219 | 132500 | 24190677750 | 30250 | 30250 | 30250 | 30200 | 1564 |
| 391 | 20250219 | 132400 | 24143401700 | 30250 | 30250 | 30250 | 30200 | 820 |
| 392 | 20250219 | 132300 | 24118623650 | 30200 | 30200 | 30300 | 30200 | 632 |
| 393 | 20250219 | 132200 | 24099510400 | 30300 | 30300 | 30300 | 30200 | 2283 |
| 394 | 20250219 | 132100 | 24030469350 | 30300 | 30250 | 30300 | 30250 | 1030 |
| 395 | 20250219 | 132000 | 23999307800 | 30250 | 30200 | 30300 | 30200 | 1199 |
| 396 | 20250219 | 131900 | 23963060850 | 30250 | 30350 | 30350 | 30200 | 2786 |
| 397 | 20250219 | 131800 | 23878684700 | 30300 | 30400 | 30500 | 30300 | 8998 |
| 398 | 20250219 | 131700 | 23605159250 | 30400 | 30350 | 30400 | 30350 | 1080 |
| 399 | 20250219 | 131600 | 23572377800 | 30400 | 30400 | 30400 | 30350 | 1963 |
| 400 | 20250219 | 131500 | 23512786150 | 30400 | 30350 | 30400 | 30350 | 664 |
| 401 | 20250219 | 131400 | 23492629800 | 30350 | 30350 | 30400 | 30350 | 161 |
| 402 | 20250219 | 131300 | 23487738300 | 30400 | 30400 | 30400 | 30350 | 1260 |
| 403 | 20250219 | 131200 | 23449434850 | 30400 | 30350 | 30400 | 30350 | 673 |
| 404 | 20250219 | 131100 | 23428986000 | 30350 | 30350 | 30400 | 30300 | 1936 |
| 405 | 20250219 | 131000 | 23370266950 | 30350 | 30300 | 30350 | 30300 | 514 |
| 406 | 20250219 | 130900 | 23354670400 | 30350 | 30300 | 30350 | 30300 | 810 |
| 407 | 20250219 | 130800 | 23330108450 | 30300 | 30300 | 30350 | 30300 | 398 |
| 408 | 20250219 | 130700 | 23318042200 | 30350 | 30400 | 30400 | 30300 | 1769 |
| 409 | 20250219 | 130600 | 23264347050 | 30400 | 30250 | 30400 | 30250 | 4964 |
| 410 | 20250219 | 130500 | 23113889850 | 30250 | 30350 | 30350 | 30250 | 1347 |
| 411 | 20250219 | 130400 | 23073113050 | 30350 | 30350 | 30350 | 30300 | 1399 |
| 412 | 20250219 | 130300 | 23030698000 | 30350 | 30350 | 30400 | 30300 | 2352 |
| 413 | 20250219 | 130200 | 22959328850 | 30350 | 30350 | 30350 | 30300 | 1953 |
| 414 | 20250219 | 130100 | 22900132650 | 30400 | 30350 | 30400 | 30250 | 2852 |
| 415 | 20250219 | 130000 | 22813684750 | 30350 | 30300 | 30350 | 30300 | 1443 |
| 416 | 20250219 | 125900 | 22769958000 | 30300 | 30450 | 30450 | 30300 | 2724 |
| 417 | 20250219 | 125800 | 22687217250 | 30450 | 30550 | 30600 | 30400 | 5496 |
| 418 | 20250219 | 125700 | 22519657700 | 30550 | 30500 | 30550 | 30500 | 2223 |
| 419 | 20250219 | 125600 | 22451748400 | 30500 | 30600 | 30600 | 30500 | 1512 |
| 420 | 20250219 | 125500 | 22405561300 | 30600 | 30600 | 30600 | 30500 | 1610 |
| 421 | 20250219 | 125400 | 22356383650 | 30550 | 30600 | 30650 | 30550 | 1502 |
| 422 | 20250219 | 125300 | 22310455000 | 30600 | 30650 | 30700 | 30600 | 1418 |
| 423 | 20250219 | 125200 | 22267010950 | 30650 | 30500 | 30650 | 30500 | 2039 |
| 424 | 20250219 | 125100 | 22204763350 | 30500 | 30550 | 30650 | 30500 | 3001 |
| 425 | 20250219 | 125000 | 22113092900 | 30600 | 30700 | 30700 | 30600 | 1549 |
| 426 | 20250219 | 124900 | 22065649100 | 30700 | 30650 | 30750 | 30500 | 4356 |
| 427 | 20250219 | 124800 | 21932262900 | 30650 | 30750 | 30800 | 30650 | 3552 |
| 428 | 20250219 | 124700 | 21823269550 | 30700 | 30850 | 30900 | 30600 | 8097 |
| 429 | 20250219 | 124600 | 21574203600 | 30900 | 30900 | 30900 | 30800 | 3046 |
| 430 | 20250219 | 124500 | 21480112700 | 30850 | 30850 | 30950 | 30800 | 7643 |
| 431 | 20250219 | 124400 | 21243961600 | 30900 | 30950 | 30950 | 30850 | 6660 |
| 432 | 20250219 | 124300 | 21038184850 | 30900 | 30700 | 30950 | 30700 | 30069 |
| 433 | 20250219 | 124200 | 20110867950 | 30750 | 30500 | 30750 | 30450 | 44518 |
| 434 | 20250219 | 124100 | 18748827950 | 30450 | 30450 | 30500 | 30400 | 5223 |
| 435 | 20250219 | 124000 | 18589780550 | 30450 | 30500 | 30500 | 30400 | 793 |
| 436 | 20250219 | 123900 | 18565623700 | 30400 | 30450 | 30500 | 30400 | 3148 |
| 437 | 20250219 | 123800 | 18469747500 | 30500 | 30450 | 30500 | 30450 | 6762 |
| 438 | 20250219 | 123700 | 18263811700 | 30450 | 30350 | 30450 | 30300 | 4630 |
| 439 | 20250219 | 123600 | 18123127450 | 30350 | 30350 | 30350 | 30300 | 302 |
| 440 | 20250219 | 123500 | 18113961850 | 30350 | 30300 | 30400 | 30300 | 2772 |
| 441 | 20250219 | 123400 | 18029824900 | 30350 | 30150 | 30350 | 30150 | 10582 |
| 442 | 20250219 | 123300 | 17709727600 | 30150 | 30200 | 30200 | 30150 | 146 |
| 443 | 20250219 | 123200 | 17705323600 | 30150 | 30200 | 30200 | 30150 | 742 |
| 444 | 20250219 | 123100 | 17682937050 | 30200 | 30150 | 30200 | 30150 | 1079 |
| 445 | 20250219 | 123000 | 17650355050 | 30150 | 30200 | 30200 | 30150 | 277 |
| 446 | 20250219 | 122900 | 17641999750 | 30150 | 30150 | 30200 | 30150 | 404 |
| 447 | 20250219 | 122800 | 17629802250 | 30200 | 30200 | 30200 | 30150 | 166 |
| 448 | 20250219 | 122700 | 17624789600 | 30200 | 30150 | 30200 | 30150 | 473 |
| 449 | 20250219 | 122600 | 17610505300 | 30150 | 30200 | 30200 | 30150 | 252 |
| 450 | 20250219 | 122500 | 17602902150 | 30200 | 30150 | 30200 | 30150 | 150 |
| 451 | 20250219 | 122400 | 17598375450 | 30150 | 30150 | 30200 | 30150 | 1471 |
| 452 | 20250219 | 122300 | 17554021700 | 30150 | 30150 | 30200 | 30150 | 533 |
| 453 | 20250219 | 122200 | 17537929600 | 30150 | 30150 | 30200 | 30150 | 33 |
| 454 | 20250219 | 122100 | 17536933650 | 30200 | 30200 | 30200 | 30150 | 78 |
| 455 | 20250219 | 122000 | 17534578250 | 30150 | 30150 | 30200 | 30150 | 355 |
| 456 | 20250219 | 121900 | 17523869850 | 30150 | 30200 | 30250 | 30150 | 1792 |
| 457 | 20250219 | 121800 | 17469754050 | 30200 | 30200 | 30200 | 30200 | 73 |
| 458 | 20250219 | 121700 | 17467549450 | 30150 | 30200 | 30200 | 30150 | 218 |
| 459 | 20250219 | 121600 | 17460968950 | 30200 | 30200 | 30200 | 30150 | 1431 |
| 460 | 20250219 | 121500 | 17417755500 | 30200 | 30200 | 30200 | 30150 | 585 |
| 461 | 20250219 | 121400 | 17400105550 | 30200 | 30150 | 30250 | 30150 | 158 |
| 462 | 20250219 | 121300 | 17395331700 | 30150 | 30200 | 30200 | 30150 | 2102 |
| 463 | 20250219 | 121200 | 17331855250 | 30200 | 30150 | 30200 | 30150 | 354 |
| 464 | 20250219 | 121100 | 17321178000 | 30150 | 30150 | 30200 | 30150 | 427 |
| 465 | 20250219 | 121000 | 17308285550 | 30200 | 30150 | 30200 | 30150 | 573 |
| 466 | 20250219 | 120900 | 17291003750 | 30150 | 30200 | 30250 | 30150 | 2670 |
| 467 | 20250219 | 120800 | 17210366550 | 30200 | 30150 | 30200 | 30150 | 2166 |
| 468 | 20250219 | 120700 | 17144972150 | 30150 | 30200 | 30200 | 30150 | 591 |
| 469 | 20250219 | 120600 | 17127124400 | 30200 | 30150 | 30200 | 30100 | 2122 |
| 470 | 20250219 | 120500 | 17063067200 | 30100 | 30150 | 30150 | 30100 | 350 |
| 471 | 20250219 | 120400 | 17052517450 | 30150 | 30150 | 30150 | 30100 | 159 |
| 472 | 20250219 | 120300 | 17047724200 | 30150 | 30200 | 30200 | 30150 | 659 |
| 473 | 20250219 | 120200 | 17027851750 | 30150 | 30200 | 30200 | 30150 | 306 |
| 474 | 20250219 | 120100 | 17018614350 | 30200 | 30150 | 30200 | 30150 | 499 |
| 475 | 20250219 | 120000 | 17003545500 | 30200 | 30150 | 30200 | 30150 | 184 |
| 476 | 20250219 | 115900 | 16997991900 | 30150 | 30250 | 30250 | 30150 | 995 |
| 477 | 20250219 | 115800 | 16967949450 | 30250 | 30200 | 30250 | 30150 | 2040 |
| 478 | 20250219 | 115700 | 16906333250 | 30200 | 30200 | 30200 | 30100 | 126 |
| 479 | 20250219 | 115600 | 16902531650 | 30050 | 30250 | 30250 | 30050 | 3641 |
| 480 | 20250219 | 115500 | 16792820800 | 30250 | 30200 | 30250 | 30200 | 79 |
| 481 | 20250219 | 115400 | 16790431800 | 30200 | 30200 | 30250 | 30200 | 990 |
| 482 | 20250219 | 115300 | 16760530450 | 30200 | 30200 | 30250 | 30200 | 496 |
| 483 | 20250219 | 115200 | 16745540300 | 30200 | 30150 | 30200 | 30150 | 1313 |
| 484 | 20250219 | 115100 | 16705897400 | 30200 | 30150 | 30200 | 30150 | 1170 |
| 485 | 20250219 | 115000 | 16670579750 | 30100 | 30100 | 30150 | 30100 | 224 |
| 486 | 20250219 | 114900 | 16663834050 | 30150 | 30100 | 30150 | 30100 | 246 |
| 487 | 20250219 | 114800 | 16656424750 | 30150 | 30150 | 30150 | 30050 | 2772 |
| 488 | 20250219 | 114700 | 16573065850 | 30150 | 30200 | 30200 | 30100 | 380 |
| 489 | 20250219 | 114600 | 16561608850 | 30150 | 30200 | 30250 | 30150 | 743 |
| 490 | 20250219 | 114500 | 16539177300 | 30200 | 30250 | 30250 | 30200 | 432 |
| 491 | 20250219 | 114400 | 16526119200 | 30200 | 30250 | 30250 | 30200 | 230 |
| 492 | 20250219 | 114300 | 16519164900 | 30250 | 30200 | 30250 | 30200 | 502 |
| 493 | 20250219 | 114200 | 16503985050 | 30200 | 30150 | 30200 | 30100 | 5412 |
| 494 | 20250219 | 114100 | 16340721900 | 30150 | 30150 | 30200 | 30100 | 1115 |
| 495 | 20250219 | 114000 | 16307106450 | 30100 | 30200 | 30200 | 30100 | 1607 |
| 496 | 20250219 | 113900 | 16258645500 | 30150 | 30150 | 30200 | 30150 | 584 |
| 497 | 20250219 | 113800 | 16241034400 | 30200 | 30200 | 30250 | 30200 | 524 |
| 498 | 20250219 | 113700 | 16225203100 | 30250 | 30250 | 30250 | 30150 | 892 |
| 499 | 20250219 | 113600 | 16198283150 | 30250 | 30200 | 30250 | 30200 | 533 |
| 500 | 20250219 | 113500 | 16182184350 | 30150 | 30250 | 30250 | 30100 | 2263 |
| 501 | 20250219 | 113400 | 16114026450 | 30150 | 30250 | 30250 | 30150 | 2431 |
| 502 | 20250219 | 113300 | 16040652700 | 30200 | 30200 | 30250 | 30200 | 890 |
| 503 | 20250219 | 113200 | 16013757150 | 30200 | 30250 | 30250 | 30200 | 289 |
| 504 | 20250219 | 113100 | 16005023050 | 30250 | 30200 | 30250 | 30200 | 186 |
| 505 | 20250219 | 113000 | 15999401950 | 30200 | 30200 | 30250 | 30200 | 531 |
| 506 | 20250219 | 112900 | 15983359550 | 30200 | 30250 | 30250 | 30200 | 1292 |
| 507 | 20250219 | 112800 | 15944335300 | 30200 | 30200 | 30250 | 30200 | 828 |
| 508 | 20250219 | 112700 | 15919317600 | 30150 | 30200 | 30250 | 30150 | 790 |
| 509 | 20250219 | 112600 | 15895449850 | 30150 | 30250 | 30300 | 30150 | 2375 |
| 510 | 20250219 | 112500 | 15823704250 | 30300 | 30300 | 30300 | 30250 | 156 |
| 511 | 20250219 | 112400 | 15818980500 | 30300 | 30250 | 30300 | 30250 | 720 |
| 512 | 20250219 | 112300 | 15797186150 | 30250 | 30300 | 30350 | 30250 | 742 |
| 513 | 20250219 | 112200 | 15774706600 | 30350 | 30350 | 30350 | 30300 | 129 |
| 514 | 20250219 | 112100 | 15770794100 | 30300 | 30300 | 30300 | 30250 | 897 |
| 515 | 20250219 | 112000 | 15743623700 | 30300 | 30350 | 30350 | 30250 | 904 |
| 516 | 20250219 | 111900 | 15716246550 | 30250 | 30400 | 30400 | 30250 | 5619 |
| 517 | 20250219 | 111800 | 15545811950 | 30350 | 30400 | 30400 | 30300 | 2513 |
| 518 | 20250219 | 111700 | 15469529900 | 30350 | 30400 | 30400 | 30350 | 669 |
| 519 | 20250219 | 111600 | 15449209250 | 30350 | 30400 | 30400 | 30300 | 1606 |
| 520 | 20250219 | 111500 | 15400447750 | 30400 | 30400 | 30400 | 30350 | 3205 |
| 521 | 20250219 | 111400 | 15303125650 | 30400 | 30350 | 30400 | 30300 | 3483 |
| 522 | 20250219 | 111300 | 15197359850 | 30350 | 30250 | 30400 | 30200 | 4474 |
| 523 | 20250219 | 111200 | 15061746200 | 30250 | 30300 | 30300 | 30200 | 1225 |
| 524 | 20250219 | 111100 | 15024701850 | 30250 | 30450 | 30450 | 30250 | 5296 |
| 525 | 20250219 | 111000 | 14863987600 | 30450 | 30400 | 30450 | 30350 | 846 |
| 526 | 20250219 | 110900 | 14838247800 | 30400 | 30550 | 30600 | 30400 | 7083 |
| 527 | 20250219 | 110800 | 14622388400 | 30600 | 30500 | 30650 | 30450 | 14953 |
| 528 | 20250219 | 110700 | 14165671650 | 30500 | 30150 | 30500 | 30100 | 33128 |
| 529 | 20250219 | 110600 | 13162830400 | 30150 | 30000 | 30150 | 30000 | 13090 |
| 530 | 20250219 | 110500 | 12768908800 | 30050 | 29950 | 30050 | 29950 | 6276 |
| 531 | 20250219 | 110400 | 12580666800 | 29950 | 29950 | 30000 | 29900 | 1538 |
| 532 | 20250219 | 110300 | 12534584750 | 29900 | 29950 | 30000 | 29900 | 281 |
| 533 | 20250219 | 110200 | 12526163700 | 30000 | 29900 | 30000 | 29850 | 2331 |
| 534 | 20250219 | 110100 | 12456370200 | 29900 | 29950 | 30000 | 29900 | 1358 |
| 535 | 20250219 | 110000 | 12415745750 | 29950 | 29950 | 30050 | 29950 | 3629 |
| 536 | 20250219 | 105900 | 12306963250 | 30000 | 30100 | 30100 | 30000 | 8661 |
| 537 | 20250219 | 105800 | 12046943050 | 30100 | 30100 | 30100 | 30050 | 4336 |
| 538 | 20250219 | 105700 | 11916480600 | 30050 | 30050 | 30100 | 30050 | 415 |
| 539 | 20250219 | 105600 | 11904001600 | 30050 | 30050 | 30100 | 30050 | 4910 |
| 540 | 20250219 | 105500 | 11756448450 | 30050 | 30000 | 30050 | 30000 | 612 |
| 541 | 20250219 | 105400 | 11738068800 | 30000 | 30000 | 30050 | 29950 | 1393 |
| 542 | 20250219 | 105300 | 11696286850 | 30000 | 30000 | 30050 | 29950 | 1720 |
| 543 | 20250219 | 105200 | 11644681400 | 30050 | 30050 | 30050 | 30000 | 920 |
| 544 | 20250219 | 105100 | 11617056900 | 30050 | 30000 | 30050 | 30000 | 891 |
| 545 | 20250219 | 105000 | 11590292950 | 30000 | 30050 | 30050 | 30000 | 934 |
| 546 | 20250219 | 104900 | 11562259900 | 30000 | 30050 | 30050 | 29950 | 7206 |
| 547 | 20250219 | 104800 | 11346125700 | 30050 | 30050 | 30100 | 30050 | 1715 |
| 548 | 20250219 | 104700 | 11294522250 | 30050 | 30100 | 30100 | 30050 | 3687 |
| 549 | 20250219 | 104600 | 11183555700 | 30100 | 30050 | 30100 | 30050 | 2297 |
| 550 | 20250219 | 104500 | 11114484500 | 30050 | 30050 | 30050 | 30000 | 4349 |
| 551 | 20250219 | 104400 | 10983815350 | 30000 | 29850 | 30050 | 29850 | 11825 |
| 552 | 20250219 | 104300 | 10629481200 | 29850 | 29800 | 29900 | 29750 | 2943 |
| 553 | 20250219 | 104200 | 10541664650 | 29800 | 29850 | 29850 | 29750 | 525 |
| 554 | 20250219 | 104100 | 10526022750 | 29800 | 29750 | 29850 | 29750 | 2430 |
| 555 | 20250219 | 104000 | 10453633450 | 29800 | 29800 | 29850 | 29750 | 1717 |
| 556 | 20250219 | 103900 | 10402507150 | 29800 | 29800 | 29800 | 29750 | 397 |
| 557 | 20250219 | 103800 | 10390681200 | 29850 | 29850 | 29850 | 29800 | 597 |
| 558 | 20250219 | 103700 | 10372886050 | 29850 | 29850 | 29850 | 29800 | 1513 |
| 559 | 20250219 | 103600 | 10327796200 | 29850 | 29850 | 29900 | 29850 | 1226 |
| 560 | 20250219 | 103500 | 10291187750 | 29850 | 29850 | 29900 | 29850 | 903 |
| 561 | 20250219 | 103400 | 10264232700 | 29850 | 29750 | 29850 | 29750 | 3983 |
| 562 | 20250219 | 103300 | 10145648500 | 29700 | 29700 | 29750 | 29700 | 595 |
| 563 | 20250219 | 103200 | 10127975850 | 29700 | 29750 | 29750 | 29650 | 1783 |
| 564 | 20250219 | 103100 | 10075004550 | 29750 | 29750 | 29750 | 29700 | 244 |
| 565 | 20250219 | 103000 | 10067752900 | 29750 | 29700 | 29750 | 29650 | 1187 |
| 566 | 20250219 | 102900 | 10032503500 | 29700 | 29650 | 29700 | 29650 | 151 |
| 567 | 20250219 | 102800 | 10028023450 | 29700 | 29650 | 29700 | 29650 | 184 |
| 568 | 20250219 | 102700 | 10022559450 | 29700 | 29750 | 29750 | 29650 | 229 |
| 569 | 20250219 | 102600 | 10015757950 | 29700 | 29700 | 29750 | 29700 | 835 |
| 570 | 20250219 | 102500 | 9990950950 | 29700 | 29750 | 29800 | 29700 | 1002 |
| 571 | 20250219 | 102400 | 9961147050 | 29750 | 29800 | 29800 | 29750 | 1212 |
| 572 | 20250219 | 102300 | 9925085000 | 29800 | 29850 | 29850 | 29800 | 499 |
| 573 | 20250219 | 102200 | 9910209100 | 29850 | 29800 | 29900 | 29750 | 2454 |
| 574 | 20250219 | 102100 | 9837062500 | 29800 | 30000 | 30000 | 29800 | 6482 |
| 575 | 20250219 | 102000 | 9643667150 | 30000 | 29950 | 30000 | 29900 | 9698 |
| 576 | 20250219 | 101900 | 9353023600 | 30000 | 29950 | 30000 | 29950 | 1501 |
| 577 | 20250219 | 101800 | 9308022850 | 30000 | 29900 | 30000 | 29850 | 5901 |
| 578 | 20250219 | 101700 | 9131187800 | 29900 | 29850 | 29900 | 29850 | 3545 |
| 579 | 20250219 | 101600 | 9025214350 | 29850 | 29800 | 29850 | 29750 | 3039 |
| 580 | 20250219 | 101500 | 8934542700 | 29800 | 29750 | 29800 | 29750 | 2631 |
| 581 | 20250219 | 101400 | 8856196450 | 29750 | 29700 | 29750 | 29700 | 608 |
| 582 | 20250219 | 101300 | 8838125950 | 29700 | 29650 | 29700 | 29650 | 477 |
| 583 | 20250219 | 101200 | 8823959550 | 29700 | 29700 | 29700 | 29650 | 1440 |
| 584 | 20250219 | 101100 | 8781257250 | 29650 | 29550 | 29650 | 29550 | 2353 |
| 585 | 20250219 | 101000 | 8711540500 | 29550 | 29650 | 29650 | 29550 | 1063 |
| 586 | 20250219 | 100900 | 8680120500 | 29650 | 29600 | 29650 | 29600 | 330 |
| 587 | 20250219 | 100800 | 8670352050 | 29600 | 29600 | 29650 | 29550 | 555 |
| 588 | 20250219 | 100700 | 8653931000 | 29600 | 29600 | 29600 | 29550 | 2103 |
| 589 | 20250219 | 100600 | 8591747650 | 29600 | 29700 | 29750 | 29600 | 2279 |
| 590 | 20250219 | 100500 | 8524173350 | 29700 | 29600 | 29700 | 29600 | 4554 |
| 591 | 20250219 | 100400 | 8388931550 | 29600 | 29650 | 29650 | 29600 | 1630 |
| 592 | 20250219 | 100300 | 8340608600 | 29650 | 29600 | 29650 | 29550 | 2017 |
| 593 | 20250219 | 100200 | 8280905350 | 29550 | 29550 | 29600 | 29550 | 733 |
| 594 | 20250219 | 100100 | 8259230200 | 29550 | 29500 | 29550 | 29500 | 626 |
| 595 | 20250219 | 100000 | 8240733200 | 29500 | 29550 | 29550 | 29400 | 1129 |
| 596 | 20250219 | 095900 | 8207474200 | 29500 | 29350 | 29500 | 29350 | 5995 |
| 597 | 20250219 | 095800 | 8030841800 | 29350 | 29400 | 29450 | 29350 | 1366 |
| 598 | 20250219 | 095700 | 7990715800 | 29450 | 29450 | 29450 | 29400 | 488 |
| 599 | 20250219 | 095600 | 7976360500 | 29400 | 29400 | 29450 | 29400 | 419 |
| 600 | 20250219 | 095500 | 7964040350 | 29400 | 29350 | 29400 | 29350 | 676 |
| 601 | 20250219 | 095400 | 7944166050 | 29400 | 29400 | 29400 | 29300 | 5626 |
| 602 | 20250219 | 095300 | 7779134650 | 29400 | 29400 | 29400 | 29350 | 1762 |
| 603 | 20250219 | 095200 | 7727337500 | 29400 | 29400 | 29400 | 29400 | 157 |
| 604 | 20250219 | 095100 | 7722721700 | 29400 | 29400 | 29450 | 29350 | 1303 |
| 605 | 20250219 | 095000 | 7684412350 | 29400 | 29450 | 29450 | 29400 | 648 |
| 606 | 20250219 | 094900 | 7665332750 | 29400 | 29450 | 29450 | 29400 | 1177 |
| 607 | 20250219 | 094800 | 7630726900 | 29400 | 29450 | 29450 | 29350 | 2468 |
| 608 | 20250219 | 094700 | 7558169800 | 29400 | 29450 | 29500 | 29400 | 2015 |
| 609 | 20250219 | 094600 | 7498806000 | 29450 | 29450 | 29500 | 29450 | 357 |
| 610 | 20250219 | 094500 | 7488287900 | 29500 | 29500 | 29500 | 29450 | 193 |
| 611 | 20250219 | 094400 | 7482598500 | 29450 | 29500 | 29500 | 29450 | 160 |
| 612 | 20250219 | 094300 | 7477882500 | 29500 | 29450 | 29500 | 29400 | 1727 |
| 613 | 20250219 | 094200 | 7427045700 | 29450 | 29400 | 29450 | 29400 | 245 |
| 614 | 20250219 | 094100 | 7419834450 | 29400 | 29400 | 29450 | 29350 | 625 |
| 615 | 20250219 | 094000 | 7401460750 | 29400 | 29550 | 29550 | 29400 | 2524 |
| 616 | 20250219 | 093900 | 7327128000 | 29550 | 29550 | 29550 | 29450 | 2362 |
| 617 | 20250219 | 093800 | 7257415300 | 29500 | 29500 | 29600 | 29450 | 1567 |
| 618 | 20250219 | 093700 | 7211136000 | 29500 | 29300 | 29550 | 29250 | 1978 |
| 619 | 20250219 | 093600 | 7153051100 | 29300 | 29450 | 29450 | 29250 | 8733 |
| 620 | 20250219 | 093500 | 6896957650 | 29450 | 29550 | 29600 | 29400 | 1872 |
| 621 | 20250219 | 093400 | 6841682200 | 29600 | 29600 | 29600 | 29550 | 460 |
| 622 | 20250219 | 093300 | 6828072400 | 29500 | 29350 | 29550 | 29350 | 4223 |
| 623 | 20250219 | 093200 | 6703481300 | 29400 | 29350 | 29450 | 29350 | 3326 |
| 624 | 20250219 | 093100 | 6605815400 | 29350 | 29350 | 29500 | 29350 | 990 |
| 625 | 20250219 | 093000 | 6576747800 | 29500 | 29550 | 29600 | 29250 | 15342 |
| 626 | 20250219 | 092900 | 6124959550 | 29550 | 29550 | 29600 | 29500 | 1340 |
| 627 | 20250219 | 092800 | 6085392300 | 29550 | 29600 | 29600 | 29500 | 7911 |
| 628 | 20250219 | 092700 | 5851370250 | 29700 | 29750 | 29750 | 29650 | 6942 |
| 629 | 20250219 | 092600 | 5645334300 | 29750 | 29700 | 29750 | 29600 | 7231 |
| 630 | 20250219 | 092500 | 5430770800 | 29650 | 29700 | 29700 | 29650 | 2001 |
| 631 | 20250219 | 092400 | 5371409500 | 29700 | 29600 | 29700 | 29600 | 2023 |
| 632 | 20250219 | 092300 | 5311437150 | 29600 | 29550 | 29650 | 29550 | 5548 |
| 633 | 20250219 | 092200 | 5147234600 | 29600 | 29500 | 29600 | 29500 | 1679 |
| 634 | 20250219 | 092100 | 5097641050 | 29500 | 29500 | 29600 | 29450 | 1465 |
| 635 | 20250219 | 092000 | 5054376050 | 29450 | 29400 | 29500 | 29400 | 4407 |
| 636 | 20250219 | 091900 | 4924676050 | 29400 | 29600 | 29600 | 29400 | 4871 |
| 637 | 20250219 | 091800 | 4780871900 | 29650 | 29700 | 29750 | 29650 | 2851 |
| 638 | 20250219 | 091700 | 4696257700 | 29750 | 29600 | 29800 | 29600 | 3471 |
| 639 | 20250219 | 091600 | 4593205800 | 29600 | 29550 | 29650 | 29500 | 1078 |
| 640 | 20250219 | 091500 | 4561280800 | 29550 | 29450 | 29600 | 29400 | 4202 |
| 641 | 20250219 | 091400 | 4437339400 | 29450 | 29550 | 29650 | 29400 | 4661 |
| 642 | 20250219 | 091300 | 4299821950 | 29600 | 29550 | 29650 | 29500 | 5919 |
| 643 | 20250219 | 091200 | 4124802200 | 29550 | 29700 | 29750 | 29550 | 5577 |
| 644 | 20250219 | 091100 | 3959500250 | 29650 | 29750 | 29800 | 29650 | 10434 |
| 645 | 20250219 | 091000 | 3649170000 | 29800 | 29850 | 29850 | 29700 | 11607 |
| 646 | 20250219 | 090900 | 3304235650 | 29850 | 30100 | 30150 | 29750 | 12805 |
| 647 | 20250219 | 090800 | 2920770050 | 30150 | 29900 | 30150 | 29900 | 5534 |
| 648 | 20250219 | 090700 | 2754490100 | 29900 | 30000 | 30150 | 29850 | 17091 |
| 649 | 20250219 | 090600 | 2241847050 | 29950 | 30000 | 30000 | 29900 | 6817 |
| 650 | 20250219 | 090500 | 2037750300 | 29950 | 29900 | 30150 | 29900 | 31429 |
| 651 | 20250219 | 090400 | 1094430100 | 29950 | 29750 | 30000 | 29750 | 8480 |
| 652 | 20250219 | 090300 | 840882050 | 29750 | 29700 | 29850 | 29700 | 4210 |
| 653 | 20250219 | 090200 | 715489350 | 29650 | 29650 | 29800 | 29500 | 7824 |
| 654 | 20250219 | 090100 | 483172750 | 29650 | 29700 | 29800 | 29500 | 6004 |
| 655 | 20250219 | 090000 | 305569050 | 29800 | 29900 | 29950 | 29700 | 10234 |