36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 195600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 15321 |
| 3 | 20250219 | 195500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 4 | 20250219 | 195400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 5 | 20250219 | 195300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 6 | 20250219 | 195200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 7 | 20250219 | 195100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 8 | 20250219 | 195000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 9 | 20250219 | 194900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 10 | 20250219 | 194800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 11 | 20250219 | 194700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 12 | 20250219 | 194600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 13 | 20250219 | 194500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 14 | 20250219 | 194400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 15 | 20250219 | 194300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 16 | 20250219 | 194200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 17 | 20250219 | 194100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 18 | 20250219 | 194000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 19 | 20250219 | 193900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 20 | 20250219 | 193800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 21 | 20250219 | 193700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 22 | 20250219 | 193600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 23 | 20250219 | 193500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 24 | 20250219 | 193400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 25 | 20250219 | 193300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 26 | 20250219 | 193200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 27 | 20250219 | 193100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 28 | 20250219 | 193000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 29 | 20250219 | 192900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 30 | 20250219 | 192800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 31 | 20250219 | 192700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 32 | 20250219 | 192600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 15321 |
| 33 | 20250219 | 192500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 34 | 20250219 | 192400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 35 | 20250219 | 192300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 36 | 20250219 | 192200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 37 | 20250219 | 192100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 38 | 20250219 | 192000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 39 | 20250219 | 191900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 40 | 20250219 | 191800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 41 | 20250219 | 191700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 42 | 20250219 | 191600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 43 | 20250219 | 191500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 44 | 20250219 | 191400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 45 | 20250219 | 191300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 46 | 20250219 | 191200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 47 | 20250219 | 191100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 48 | 20250219 | 191000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 49 | 20250219 | 190900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 50 | 20250219 | 190800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 51 | 20250219 | 190700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 52 | 20250219 | 190600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 53 | 20250219 | 190500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 54 | 20250219 | 190400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 55 | 20250219 | 190300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 56 | 20250219 | 190200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 57 | 20250219 | 190100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 58 | 20250219 | 190000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 59 | 20250219 | 185900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 60 | 20250219 | 185800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 61 | 20250219 | 185700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 62 | 20250219 | 185600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 15321 |
| 63 | 20250219 | 185500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 64 | 20250219 | 185400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 65 | 20250219 | 185300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 66 | 20250219 | 185200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 67 | 20250219 | 185100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 68 | 20250219 | 185000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 69 | 20250219 | 184900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 70 | 20250219 | 184800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 71 | 20250219 | 184700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 72 | 20250219 | 184600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 73 | 20250219 | 184500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 74 | 20250219 | 184400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 75 | 20250219 | 184300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 76 | 20250219 | 184200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 77 | 20250219 | 184100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 78 | 20250219 | 184000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 79 | 20250219 | 183900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 80 | 20250219 | 183800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 81 | 20250219 | 183700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 82 | 20250219 | 183600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 83 | 20250219 | 183500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 84 | 20250219 | 183400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 85 | 20250219 | 183300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 86 | 20250219 | 183200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 87 | 20250219 | 183100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 88 | 20250219 | 183000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 89 | 20250219 | 182900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 90 | 20250219 | 182800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 91 | 20250219 | 182700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 92 | 20250219 | 182600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 15321 |
| 93 | 20250219 | 182500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 94 | 20250219 | 182400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 95 | 20250219 | 182300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 96 | 20250219 | 182200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 97 | 20250219 | 182100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 98 | 20250219 | 182000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 99 | 20250219 | 181900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 100 | 20250219 | 181800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 101 | 20250219 | 181700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 102 | 20250219 | 181600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 103 | 20250219 | 181500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 104 | 20250219 | 181400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 105 | 20250219 | 181300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 106 | 20250219 | 181200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 107 | 20250219 | 181100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 108 | 20250219 | 181000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 109 | 20250219 | 180900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 110 | 20250219 | 180800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 111 | 20250219 | 180700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 112 | 20250219 | 180600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 113 | 20250219 | 180500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 114 | 20250219 | 180400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 115 | 20250219 | 180300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 116 | 20250219 | 180200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 117 | 20250219 | 180100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 118 | 20250219 | 180000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 119 | 20250219 | 175900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 120 | 20250219 | 175800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 121 | 20250219 | 175700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 122 | 20250219 | 175600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 15321 |
| 123 | 20250219 | 175500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 124 | 20250219 | 175400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 125 | 20250219 | 175300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 126 | 20250219 | 175200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 127 | 20250219 | 175100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 128 | 20250219 | 175000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 129 | 20250219 | 174900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 130 | 20250219 | 174800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 131 | 20250219 | 174700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 132 | 20250219 | 174600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 133 | 20250219 | 174500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 134 | 20250219 | 174400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 135 | 20250219 | 174300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 136 | 20250219 | 174200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 137 | 20250219 | 174100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 138 | 20250219 | 174000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 139 | 20250219 | 173900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 140 | 20250219 | 173800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 141 | 20250219 | 173700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 142 | 20250219 | 173600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 143 | 20250219 | 173500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 144 | 20250219 | 173400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 145 | 20250219 | 173300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 146 | 20250219 | 173200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 147 | 20250219 | 173100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 148 | 20250219 | 173000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 149 | 20250219 | 172900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 150 | 20250219 | 172800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 151 | 20250219 | 172700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 152 | 20250219 | 172600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 15321 |
| 153 | 20250219 | 172500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 154 | 20250219 | 172400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 155 | 20250219 | 172300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 156 | 20250219 | 172200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 157 | 20250219 | 172100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 158 | 20250219 | 172000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 159 | 20250219 | 171900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 160 | 20250219 | 171800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 161 | 20250219 | 171700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 162 | 20250219 | 171600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 163 | 20250219 | 171500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 164 | 20250219 | 171400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 165 | 20250219 | 171300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 166 | 20250219 | 171200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 167 | 20250219 | 171100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 168 | 20250219 | 171000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 169 | 20250219 | 170900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 170 | 20250219 | 170800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 171 | 20250219 | 170700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 172 | 20250219 | 170600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 173 | 20250219 | 170500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 174 | 20250219 | 170400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 175 | 20250219 | 170300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 176 | 20250219 | 170200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 177 | 20250219 | 170100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 178 | 20250219 | 170000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 179 | 20250219 | 165900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 180 | 20250219 | 165800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 181 | 20250219 | 165700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 182 | 20250219 | 165600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 15321 |
| 183 | 20250219 | 165500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 184 | 20250219 | 165400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 185 | 20250219 | 165300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 186 | 20250219 | 165200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 187 | 20250219 | 165100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 188 | 20250219 | 165000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 189 | 20250219 | 164900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 190 | 20250219 | 164800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 191 | 20250219 | 164700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 192 | 20250219 | 164600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 193 | 20250219 | 164500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 194 | 20250219 | 164400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 195 | 20250219 | 164300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 196 | 20250219 | 164200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 197 | 20250219 | 164100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 198 | 20250219 | 164000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 199 | 20250219 | 163900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 200 | 20250219 | 163800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 201 | 20250219 | 163700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 202 | 20250219 | 163600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 203 | 20250219 | 163500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 204 | 20250219 | 163400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 205 | 20250219 | 163300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 206 | 20250219 | 163200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 207 | 20250219 | 163100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 208 | 20250219 | 163000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 209 | 20250219 | 162900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 210 | 20250219 | 162800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 211 | 20250219 | 162700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 212 | 20250219 | 162600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 15321 |
| 213 | 20250219 | 162500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 214 | 20250219 | 162400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 215 | 20250219 | 162300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 216 | 20250219 | 162200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 217 | 20250219 | 162100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 218 | 20250219 | 162000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 219 | 20250219 | 161900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 220 | 20250219 | 161800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 221 | 20250219 | 161700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 222 | 20250219 | 161600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 223 | 20250219 | 161500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 224 | 20250219 | 161400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 225 | 20250219 | 161300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 226 | 20250219 | 161200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 227 | 20250219 | 161100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 228 | 20250219 | 161000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 229 | 20250219 | 160900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 230 | 20250219 | 160800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 231 | 20250219 | 160700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 232 | 20250219 | 160600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 233 | 20250219 | 160500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 234 | 20250219 | 160400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 235 | 20250219 | 160300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 236 | 20250219 | 160200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 237 | 20250219 | 160100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 238 | 20250219 | 160000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 239 | 20250219 | 155900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 240 | 20250219 | 155800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 241 | 20250219 | 155700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 242 | 20250219 | 155600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 15321 |
| 243 | 20250219 | 155500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 244 | 20250219 | 155400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 245 | 20250219 | 155300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 246 | 20250219 | 155200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 247 | 20250219 | 155100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 248 | 20250219 | 155000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 249 | 20250219 | 154900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 250 | 20250219 | 154800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 251 | 20250219 | 154700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 252 | 20250219 | 154600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 253 | 20250219 | 154500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 254 | 20250219 | 154400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 255 | 20250219 | 154300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 256 | 20250219 | 154200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 257 | 20250219 | 154100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 258 | 20250219 | 154000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 259 | 20250219 | 153900 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 260 | 20250219 | 153800 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 261 | 20250219 | 153700 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 262 | 20250219 | 153600 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 263 | 20250219 | 153500 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 264 | 20250219 | 153400 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 265 | 20250219 | 153300 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 266 | 20250219 | 153200 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 267 | 20250219 | 153100 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 268 | 20250219 | 153000 | 26615451300 | 28950 | 28950 | 28950 | 28950 | 15321 |
| 269 | 20250219 | 152900 | 26171908350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 270 | 20250219 | 152800 | 26171908350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 271 | 20250219 | 152700 | 26171908350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 272 | 20250219 | 152600 | 26171908350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 273 | 20250219 | 152500 | 26171908350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 274 | 20250219 | 152400 | 26171908350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 275 | 20250219 | 152300 | 26171908350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 276 | 20250219 | 152200 | 26171908350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 277 | 20250219 | 152100 | 26171908350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 278 | 20250219 | 152000 | 26171908350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 279 | 20250219 | 151900 | 26171908350 | 28900 | 28850 | 28900 | 28850 | 1572 |
| 280 | 20250219 | 151800 | 26126504550 | 28950 | 28850 | 28950 | 28850 | 1734 |
| 281 | 20250219 | 151700 | 26076395550 | 28850 | 28900 | 28900 | 28850 | 399 |
| 282 | 20250219 | 151600 | 26064874350 | 28900 | 28950 | 28950 | 28850 | 1498 |
| 283 | 20250219 | 151500 | 26021594200 | 28900 | 28850 | 28900 | 28850 | 1831 |
| 284 | 20250219 | 151400 | 25968688350 | 28850 | 28800 | 28900 | 28800 | 2209 |
| 285 | 20250219 | 151300 | 25904960950 | 28850 | 28750 | 28850 | 28750 | 794 |
| 286 | 20250219 | 151200 | 25882095500 | 28800 | 28700 | 28800 | 28700 | 2528 |
| 287 | 20250219 | 151100 | 25809428650 | 28750 | 28750 | 28800 | 28750 | 429 |
| 288 | 20250219 | 151000 | 25797091400 | 28800 | 28750 | 28800 | 28750 | 2397 |
| 289 | 20250219 | 150900 | 25728162150 | 28750 | 28800 | 28850 | 28750 | 3093 |
| 290 | 20250219 | 150800 | 25639137650 | 28800 | 28800 | 28850 | 28800 | 303 |
| 291 | 20250219 | 150700 | 25630408850 | 28800 | 28800 | 28900 | 28800 | 852 |
| 292 | 20250219 | 150600 | 25605809500 | 28850 | 28800 | 28850 | 28750 | 3993 |
| 293 | 20250219 | 150500 | 25490861450 | 28800 | 28850 | 28850 | 28750 | 790 |
| 294 | 20250219 | 150400 | 25468112350 | 28800 | 28850 | 28850 | 28800 | 1857 |
| 295 | 20250219 | 150300 | 25414609700 | 28850 | 28800 | 28850 | 28750 | 1795 |
| 296 | 20250219 | 150200 | 25362885600 | 28800 | 28750 | 28850 | 28750 | 1867 |
| 297 | 20250219 | 150100 | 25309124000 | 28800 | 28750 | 28800 | 28750 | 1198 |
| 298 | 20250219 | 150000 | 25274655850 | 28800 | 28700 | 28800 | 28700 | 1151 |
| 299 | 20250219 | 145900 | 25241561700 | 28700 | 28700 | 28750 | 28650 | 213 |
| 300 | 20250219 | 145800 | 25235447100 | 28700 | 28650 | 28700 | 28650 | 188 |
| 301 | 20250219 | 145700 | 25230056700 | 28700 | 28700 | 28800 | 28650 | 6010 |
| 302 | 20250219 | 145600 | 25057649150 | 28700 | 28700 | 28750 | 28650 | 706 |
| 303 | 20250219 | 145500 | 25037387750 | 28650 | 28700 | 28750 | 28650 | 1799 |
| 304 | 20250219 | 145400 | 24985761000 | 28750 | 28750 | 28800 | 28750 | 1104 |
| 305 | 20250219 | 145300 | 24954017800 | 28700 | 28700 | 28750 | 28700 | 559 |
| 306 | 20250219 | 145200 | 24937957550 | 28750 | 28700 | 28750 | 28650 | 741 |
| 307 | 20250219 | 145100 | 24916693600 | 28700 | 28700 | 28750 | 28700 | 1323 |
| 308 | 20250219 | 145000 | 24878710200 | 28700 | 28700 | 28700 | 28700 | 700 |
| 309 | 20250219 | 144900 | 24858620200 | 28700 | 28700 | 28750 | 28700 | 248 |
| 310 | 20250219 | 144800 | 24851492900 | 28700 | 28800 | 28800 | 28700 | 910 |
| 311 | 20250219 | 144700 | 24825299600 | 28700 | 28700 | 28750 | 28700 | 1068 |
| 312 | 20250219 | 144600 | 24794614350 | 28700 | 28700 | 28800 | 28650 | 910 |
| 313 | 20250219 | 144500 | 24768489800 | 28700 | 28700 | 28800 | 28650 | 1306 |
| 314 | 20250219 | 144400 | 24730999100 | 28650 | 28800 | 28800 | 28650 | 8294 |
| 315 | 20250219 | 144300 | 24492877950 | 28800 | 28900 | 28900 | 28800 | 9810 |
| 316 | 20250219 | 144200 | 24210028850 | 28850 | 28850 | 28900 | 28850 | 853 |
| 317 | 20250219 | 144100 | 24185404550 | 28850 | 28900 | 28900 | 28850 | 243 |
| 318 | 20250219 | 144000 | 24178393650 | 28850 | 28900 | 28950 | 28850 | 2434 |
| 319 | 20250219 | 143900 | 24108036600 | 28950 | 28900 | 28950 | 28850 | 3955 |
| 320 | 20250219 | 143800 | 23993724700 | 28900 | 28950 | 28950 | 28900 | 237 |
| 321 | 20250219 | 143700 | 23986870600 | 28900 | 28950 | 28950 | 28900 | 111 |
| 322 | 20250219 | 143600 | 23983660450 | 28950 | 28950 | 29000 | 28900 | 820 |
| 323 | 20250219 | 143500 | 23959913700 | 28950 | 28900 | 28950 | 28900 | 207 |
| 324 | 20250219 | 143400 | 23953927800 | 28900 | 28950 | 28950 | 28900 | 198 |
| 325 | 20250219 | 143300 | 23948205000 | 28900 | 28900 | 29000 | 28900 | 461 |
| 326 | 20250219 | 143200 | 23934858200 | 28900 | 29000 | 29000 | 28900 | 202 |
| 327 | 20250219 | 143100 | 23929017950 | 29000 | 28900 | 29000 | 28900 | 293 |
| 328 | 20250219 | 143000 | 23920540200 | 28900 | 28900 | 28950 | 28850 | 404 |
| 329 | 20250219 | 142900 | 23908849250 | 28900 | 28850 | 28950 | 28850 | 121 |
| 330 | 20250219 | 142800 | 23905353650 | 28950 | 28900 | 28950 | 28850 | 765 |
| 331 | 20250219 | 142700 | 23883241550 | 28850 | 28900 | 29000 | 28850 | 2606 |
| 332 | 20250219 | 142600 | 23807955200 | 29000 | 29000 | 29000 | 28900 | 239 |
| 333 | 20250219 | 142500 | 23801044000 | 29000 | 28900 | 29000 | 28850 | 692 |
| 334 | 20250219 | 142400 | 23781025050 | 28850 | 28900 | 29000 | 28850 | 896 |
| 335 | 20250219 | 142300 | 23755114400 | 28900 | 28900 | 29000 | 28900 | 1517 |
| 336 | 20250219 | 142200 | 23711222900 | 28950 | 28900 | 29000 | 28900 | 502 |
| 337 | 20250219 | 142100 | 23696683850 | 28900 | 28900 | 28950 | 28900 | 428 |
| 338 | 20250219 | 142000 | 23684301800 | 28900 | 28900 | 28950 | 28900 | 210 |
| 339 | 20250219 | 141900 | 23678229300 | 28850 | 28850 | 28900 | 28850 | 76 |
| 340 | 20250219 | 141800 | 23676035300 | 28850 | 28850 | 28950 | 28850 | 1029 |
| 341 | 20250219 | 141700 | 23646322100 | 28850 | 28850 | 28900 | 28850 | 463 |
| 342 | 20250219 | 141600 | 23632947200 | 28850 | 28950 | 28950 | 28850 | 2613 |
| 343 | 20250219 | 141500 | 23557427750 | 28950 | 28900 | 28950 | 28900 | 412 |
| 344 | 20250219 | 141400 | 23545502000 | 28900 | 28950 | 28950 | 28900 | 88 |
| 345 | 20250219 | 141300 | 23542956800 | 28900 | 28950 | 29000 | 28900 | 1350 |
| 346 | 20250219 | 141200 | 23503871250 | 29000 | 28900 | 29000 | 28900 | 741 |
| 347 | 20250219 | 141100 | 23482421350 | 28900 | 28900 | 28950 | 28900 | 152 |
| 348 | 20250219 | 141000 | 23478023700 | 28900 | 28950 | 28950 | 28900 | 82 |
| 349 | 20250219 | 140900 | 23475651800 | 28950 | 28950 | 29000 | 28900 | 474 |
| 350 | 20250219 | 140800 | 23461916250 | 28950 | 29000 | 29000 | 28900 | 591 |
| 351 | 20250219 | 140700 | 23444801950 | 29000 | 28950 | 29000 | 28900 | 160 |
| 352 | 20250219 | 140600 | 23440169600 | 29000 | 28900 | 29050 | 28900 | 407 |
| 353 | 20250219 | 140500 | 23428368600 | 28900 | 28950 | 29000 | 28900 | 2022 |
| 354 | 20250219 | 140400 | 23369884550 | 28950 | 29000 | 29000 | 28950 | 154 |
| 355 | 20250219 | 140300 | 23365420100 | 29000 | 28950 | 29000 | 28950 | 346 |
| 356 | 20250219 | 140200 | 23355390800 | 28950 | 29000 | 29000 | 28950 | 223 |
| 357 | 20250219 | 140100 | 23348927250 | 29000 | 28900 | 29000 | 28900 | 84 |
| 358 | 20250219 | 140000 | 23346497500 | 28900 | 28900 | 29000 | 28900 | 681 |
| 359 | 20250219 | 135900 | 23326787550 | 28900 | 28950 | 28950 | 28900 | 582 |
| 360 | 20250219 | 135800 | 23309966650 | 28950 | 28950 | 29000 | 28900 | 217 |
| 361 | 20250219 | 135700 | 23303685250 | 28900 | 28950 | 29000 | 28900 | 360 |
| 362 | 20250219 | 135600 | 23293263250 | 28950 | 28900 | 28950 | 28800 | 494 |
| 363 | 20250219 | 135500 | 23278985350 | 28800 | 28900 | 28900 | 28800 | 2809 |
| 364 | 20250219 | 135400 | 23198011350 | 28850 | 28900 | 28950 | 28850 | 497 |
| 365 | 20250219 | 135300 | 23183644850 | 28900 | 28850 | 28900 | 28850 | 226 |
| 366 | 20250219 | 135200 | 23177120850 | 28850 | 28900 | 28900 | 28850 | 893 |
| 367 | 20250219 | 135100 | 23151344750 | 28950 | 28900 | 28950 | 28850 | 611 |
| 368 | 20250219 | 135000 | 23133696250 | 28850 | 28900 | 28900 | 28850 | 488 |
| 369 | 20250219 | 134900 | 23119604250 | 28850 | 28850 | 28900 | 28800 | 972 |
| 370 | 20250219 | 134800 | 23091554950 | 28900 | 28800 | 29000 | 28800 | 881 |
| 371 | 20250219 | 134700 | 23066094600 | 28800 | 28850 | 28900 | 28800 | 459 |
| 372 | 20250219 | 134600 | 23052861750 | 28850 | 28850 | 28900 | 28800 | 501 |
| 373 | 20250219 | 134500 | 23038416800 | 28850 | 28950 | 28950 | 28800 | 381 |
| 374 | 20250219 | 134400 | 23027425350 | 28900 | 29000 | 29000 | 28750 | 25860 |
| 375 | 20250219 | 134300 | 22280899800 | 29050 | 29000 | 29050 | 28950 | 415 |
| 376 | 20250219 | 134200 | 22268866350 | 29000 | 28950 | 29000 | 28950 | 669 |
| 377 | 20250219 | 134100 | 22249471950 | 29000 | 29000 | 29000 | 28950 | 902 |
| 378 | 20250219 | 134000 | 22223348750 | 28950 | 28950 | 29000 | 28950 | 695 |
| 379 | 20250219 | 133900 | 22203197350 | 28950 | 29050 | 29050 | 28950 | 4467 |
| 380 | 20250219 | 133800 | 22073651750 | 29100 | 29150 | 29150 | 29050 | 843 |
| 381 | 20250219 | 133700 | 22049118100 | 29150 | 29100 | 29150 | 29050 | 2340 |
| 382 | 20250219 | 133600 | 21981111150 | 29100 | 29250 | 29300 | 29050 | 3748 |
| 383 | 20250219 | 133500 | 21871810900 | 29300 | 29350 | 29400 | 29250 | 5140 |
| 384 | 20250219 | 133400 | 21721173850 | 29400 | 29450 | 29450 | 29350 | 2791 |
| 385 | 20250219 | 133300 | 21639151000 | 29350 | 29450 | 29500 | 29350 | 5277 |
| 386 | 20250219 | 133200 | 21483841750 | 29500 | 29450 | 29500 | 29400 | 3505 |
| 387 | 20250219 | 133100 | 21380597700 | 29450 | 29250 | 29450 | 29250 | 12955 |
| 388 | 20250219 | 133000 | 20999718350 | 29250 | 29350 | 29350 | 29250 | 4810 |
| 389 | 20250219 | 132900 | 20858735100 | 29350 | 29300 | 29400 | 29250 | 6740 |
| 390 | 20250219 | 132800 | 20661060900 | 29300 | 29200 | 29300 | 29200 | 4073 |
| 391 | 20250219 | 132700 | 20541911000 | 29250 | 29200 | 29250 | 29200 | 930 |
| 392 | 20250219 | 132600 | 20514748900 | 29200 | 29150 | 29200 | 29150 | 261 |
| 393 | 20250219 | 132500 | 20507134850 | 29150 | 29250 | 29250 | 29150 | 1462 |
| 394 | 20250219 | 132400 | 20464470650 | 29200 | 29100 | 29200 | 29050 | 5073 |
| 395 | 20250219 | 132300 | 20316721350 | 29100 | 29100 | 29150 | 29100 | 1041 |
| 396 | 20250219 | 132200 | 20286427200 | 29100 | 29150 | 29150 | 29100 | 1198 |
| 397 | 20250219 | 132100 | 20251560450 | 29150 | 29150 | 29150 | 29100 | 4344 |
| 398 | 20250219 | 132000 | 20125128950 | 29150 | 29150 | 29200 | 29100 | 635 |
| 399 | 20250219 | 131900 | 20106607250 | 29150 | 29250 | 29250 | 29100 | 6313 |
| 400 | 20250219 | 131800 | 19922450050 | 29200 | 29200 | 29250 | 29150 | 3185 |
| 401 | 20250219 | 131700 | 19829376500 | 29200 | 29200 | 29200 | 29150 | 2359 |
| 402 | 20250219 | 131600 | 19760495700 | 29200 | 29150 | 29200 | 29100 | 3454 |
| 403 | 20250219 | 131500 | 19659789500 | 29100 | 29150 | 29150 | 29100 | 1974 |
| 404 | 20250219 | 131400 | 19602248250 | 29100 | 29150 | 29150 | 29050 | 768 |
| 405 | 20250219 | 131300 | 19579926300 | 29100 | 29100 | 29100 | 29050 | 1258 |
| 406 | 20250219 | 131200 | 19543323850 | 29100 | 29050 | 29100 | 29000 | 1901 |
| 407 | 20250219 | 131100 | 19488087150 | 29100 | 29050 | 29100 | 29000 | 2621 |
| 408 | 20250219 | 131000 | 19411946800 | 29050 | 29050 | 29050 | 29000 | 347 |
| 409 | 20250219 | 130900 | 19401875650 | 29050 | 29050 | 29100 | 29050 | 2338 |
| 410 | 20250219 | 130800 | 19333949700 | 29050 | 29000 | 29050 | 29000 | 541 |
| 411 | 20250219 | 130700 | 19318248800 | 29000 | 29000 | 29050 | 29000 | 282 |
| 412 | 20250219 | 130600 | 19310060350 | 29050 | 29050 | 29050 | 29000 | 368 |
| 413 | 20250219 | 130500 | 19299371350 | 29050 | 29050 | 29050 | 29000 | 342 |
| 414 | 20250219 | 130400 | 19289436400 | 29050 | 29050 | 29050 | 29000 | 743 |
| 415 | 20250219 | 130300 | 19267853300 | 29000 | 29050 | 29050 | 29000 | 309 |
| 416 | 20250219 | 130200 | 19258888950 | 29050 | 29050 | 29050 | 29050 | 194 |
| 417 | 20250219 | 130100 | 19253253250 | 29050 | 29000 | 29050 | 28950 | 1584 |
| 418 | 20250219 | 130000 | 19207322600 | 29000 | 28950 | 29000 | 28950 | 401 |
| 419 | 20250219 | 125900 | 19195701950 | 29000 | 29050 | 29100 | 28950 | 4726 |
| 420 | 20250219 | 125800 | 19058529450 | 29050 | 29250 | 29250 | 29050 | 9672 |
| 421 | 20250219 | 125700 | 18776725000 | 29200 | 29100 | 29200 | 29100 | 5144 |
| 422 | 20250219 | 125600 | 18626749100 | 29050 | 29100 | 29100 | 29000 | 633 |
| 423 | 20250219 | 125500 | 18608342400 | 29050 | 29050 | 29100 | 29050 | 3557 |
| 424 | 20250219 | 125400 | 18505007850 | 29100 | 29100 | 29100 | 29000 | 2506 |
| 425 | 20250219 | 125300 | 18432194750 | 29100 | 29000 | 29150 | 29000 | 3228 |
| 426 | 20250219 | 125200 | 18338308850 | 29000 | 29000 | 29050 | 29000 | 811 |
| 427 | 20250219 | 125100 | 18314764850 | 29000 | 28950 | 29000 | 28950 | 1190 |
| 428 | 20250219 | 125000 | 18280254900 | 28950 | 28950 | 29000 | 28900 | 401 |
| 429 | 20250219 | 124900 | 18268656900 | 28950 | 28950 | 29000 | 28900 | 1265 |
| 430 | 20250219 | 124800 | 18232031900 | 28950 | 28950 | 28950 | 28850 | 1890 |
| 431 | 20250219 | 124700 | 18177394300 | 28950 | 29050 | 29100 | 28900 | 4244 |
| 432 | 20250219 | 124600 | 18054406200 | 29100 | 29050 | 29150 | 29050 | 3004 |
| 433 | 20250219 | 124500 | 17967001600 | 29100 | 29050 | 29150 | 29000 | 4508 |
| 434 | 20250219 | 124400 | 17835969200 | 29100 | 29000 | 29150 | 28950 | 5474 |
| 435 | 20250219 | 124300 | 17676887800 | 29000 | 28900 | 29000 | 28900 | 3010 |
| 436 | 20250219 | 124200 | 17589690400 | 28900 | 28900 | 28950 | 28850 | 2300 |
| 437 | 20250219 | 124100 | 17523223750 | 28900 | 28850 | 28900 | 28850 | 221 |
| 438 | 20250219 | 124000 | 17516842000 | 28850 | 28800 | 28900 | 28800 | 554 |
| 439 | 20250219 | 123900 | 17500863300 | 28900 | 28850 | 28900 | 28800 | 683 |
| 440 | 20250219 | 123800 | 17481159250 | 28850 | 28900 | 28900 | 28800 | 638 |
| 441 | 20250219 | 123700 | 17462729150 | 28900 | 28800 | 28900 | 28800 | 212 |
| 442 | 20250219 | 123600 | 17456610950 | 28800 | 28900 | 28900 | 28800 | 284 |
| 443 | 20250219 | 123500 | 17448417200 | 28900 | 28900 | 28900 | 28750 | 436 |
| 444 | 20250219 | 123400 | 17435856450 | 28800 | 28800 | 28900 | 28750 | 962 |
| 445 | 20250219 | 123300 | 17408131650 | 28800 | 28750 | 28850 | 28750 | 406 |
| 446 | 20250219 | 123200 | 17396434500 | 28800 | 28800 | 28800 | 28750 | 160 |
| 447 | 20250219 | 123100 | 17391827250 | 28750 | 28750 | 28850 | 28750 | 704 |
| 448 | 20250219 | 123000 | 17371572850 | 28750 | 28800 | 28800 | 28750 | 2265 |
| 449 | 20250219 | 122900 | 17306381000 | 28800 | 28850 | 28850 | 28800 | 429 |
| 450 | 20250219 | 122800 | 17294015250 | 28800 | 28900 | 28900 | 28800 | 383 |
| 451 | 20250219 | 122700 | 17282960700 | 28850 | 28850 | 28950 | 28800 | 1880 |
| 452 | 20250219 | 122600 | 17228696650 | 28850 | 28850 | 28850 | 28800 | 303 |
| 453 | 20250219 | 122500 | 17219963700 | 28850 | 28800 | 28850 | 28750 | 1069 |
| 454 | 20250219 | 122400 | 17189201050 | 28800 | 28750 | 28800 | 28750 | 743 |
| 455 | 20250219 | 122300 | 17167836450 | 28750 | 28700 | 28750 | 28700 | 335 |
| 456 | 20250219 | 122200 | 17158209750 | 28750 | 28700 | 28750 | 28700 | 332 |
| 457 | 20250219 | 122100 | 17148679400 | 28700 | 28800 | 28850 | 28700 | 3402 |
| 458 | 20250219 | 122000 | 17050849000 | 28800 | 28900 | 28900 | 28750 | 2397 |
| 459 | 20250219 | 121900 | 16981792150 | 28900 | 28900 | 28900 | 28850 | 716 |
| 460 | 20250219 | 121800 | 16961100250 | 28900 | 28850 | 28900 | 28850 | 260 |
| 461 | 20250219 | 121700 | 16953587600 | 28850 | 28850 | 28900 | 28800 | 1014 |
| 462 | 20250219 | 121600 | 16924325550 | 28850 | 28700 | 28850 | 28700 | 1482 |
| 463 | 20250219 | 121500 | 16881712400 | 28750 | 28700 | 28750 | 28700 | 1529 |
| 464 | 20250219 | 121400 | 16837827250 | 28700 | 28750 | 28750 | 28700 | 1026 |
| 465 | 20250219 | 121300 | 16808336150 | 28750 | 28700 | 28750 | 28700 | 158 |
| 466 | 20250219 | 121200 | 16803797750 | 28700 | 28700 | 28700 | 28650 | 469 |
| 467 | 20250219 | 121100 | 16790338450 | 28650 | 28700 | 28700 | 28650 | 224 |
| 468 | 20250219 | 121000 | 16783917050 | 28700 | 28700 | 28750 | 28650 | 382 |
| 469 | 20250219 | 120900 | 16772962600 | 28700 | 28750 | 28750 | 28700 | 721 |
| 470 | 20250219 | 120800 | 16752266150 | 28750 | 28750 | 28750 | 28700 | 176 |
| 471 | 20250219 | 120700 | 16747211100 | 28700 | 28750 | 28750 | 28700 | 345 |
| 472 | 20250219 | 120600 | 16737308000 | 28700 | 28600 | 28700 | 28600 | 328 |
| 473 | 20250219 | 120500 | 16727897800 | 28700 | 28650 | 28700 | 28600 | 983 |
| 474 | 20250219 | 120400 | 16699770250 | 28700 | 28650 | 28700 | 28650 | 3407 |
| 475 | 20250219 | 120300 | 16602156250 | 28650 | 28700 | 28700 | 28650 | 272 |
| 476 | 20250219 | 120200 | 16594355550 | 28700 | 28750 | 28750 | 28700 | 987 |
| 477 | 20250219 | 120100 | 16566026850 | 28750 | 28650 | 28750 | 28650 | 1370 |
| 478 | 20250219 | 120000 | 16526726550 | 28700 | 28750 | 28750 | 28650 | 1971 |
| 479 | 20250219 | 115900 | 16470182600 | 28700 | 28700 | 28750 | 28700 | 617 |
| 480 | 20250219 | 115800 | 16452471450 | 28700 | 28700 | 28750 | 28650 | 1570 |
| 481 | 20250219 | 115700 | 16407414550 | 28700 | 28700 | 28700 | 28650 | 1489 |
| 482 | 20250219 | 115600 | 16364684600 | 28700 | 28700 | 28700 | 28650 | 2441 |
| 483 | 20250219 | 115500 | 16294747650 | 28700 | 28750 | 28750 | 28650 | 389 |
| 484 | 20250219 | 115400 | 16283584800 | 28700 | 28700 | 28700 | 28650 | 1586 |
| 485 | 20250219 | 115300 | 16238068550 | 28750 | 28750 | 28750 | 28700 | 359 |
| 486 | 20250219 | 115200 | 16227748800 | 28700 | 28700 | 28750 | 28700 | 2634 |
| 487 | 20250219 | 115100 | 16152150800 | 28750 | 28650 | 28750 | 28600 | 2235 |
| 488 | 20250219 | 115000 | 16088018400 | 28650 | 28650 | 28700 | 28650 | 814 |
| 489 | 20250219 | 114900 | 16064694150 | 28700 | 28650 | 28700 | 28650 | 2054 |
| 490 | 20250219 | 114800 | 16005836700 | 28700 | 28650 | 28700 | 28600 | 991 |
| 491 | 20250219 | 114700 | 15977438500 | 28600 | 28700 | 28700 | 28600 | 2659 |
| 492 | 20250219 | 114600 | 15901258200 | 28650 | 28650 | 28700 | 28600 | 2397 |
| 493 | 20250219 | 114500 | 15832572150 | 28650 | 28650 | 28700 | 28650 | 2153 |
| 494 | 20250219 | 114400 | 15770887700 | 28650 | 28700 | 28700 | 28650 | 348 |
| 495 | 20250219 | 114300 | 15760911850 | 28650 | 28750 | 28750 | 28650 | 418 |
| 496 | 20250219 | 114200 | 15748915400 | 28700 | 28750 | 28750 | 28700 | 870 |
| 497 | 20250219 | 114100 | 15723942850 | 28750 | 28650 | 28750 | 28650 | 371 |
| 498 | 20250219 | 114000 | 15713294700 | 28650 | 28650 | 28800 | 28650 | 395 |
| 499 | 20250219 | 113900 | 15701973050 | 28650 | 28750 | 28800 | 28650 | 4308 |
| 500 | 20250219 | 113800 | 15578222700 | 28800 | 28750 | 28800 | 28750 | 346 |
| 501 | 20250219 | 113700 | 15568266500 | 28750 | 28750 | 28800 | 28750 | 265 |
| 502 | 20250219 | 113600 | 15560637650 | 28750 | 28750 | 28750 | 28700 | 119 |
| 503 | 20250219 | 113500 | 15557216450 | 28750 | 28750 | 28800 | 28700 | 440 |
| 504 | 20250219 | 113400 | 15544582300 | 28800 | 28700 | 28800 | 28700 | 439 |
| 505 | 20250219 | 113300 | 15531960800 | 28750 | 28750 | 28750 | 28700 | 233 |
| 506 | 20250219 | 113200 | 15525264350 | 28750 | 28800 | 28800 | 28600 | 1010 |
| 507 | 20250219 | 113100 | 15496305250 | 28800 | 28650 | 28800 | 28600 | 2031 |
| 508 | 20250219 | 113000 | 15438061000 | 28650 | 28600 | 28650 | 28500 | 22122 |
| 509 | 20250219 | 112900 | 14806487300 | 28550 | 28600 | 28600 | 28550 | 2567 |
| 510 | 20250219 | 112800 | 14733099000 | 28600 | 28600 | 28650 | 28550 | 7653 |
| 511 | 20250219 | 112700 | 14514219450 | 28600 | 28600 | 28650 | 28600 | 645 |
| 512 | 20250219 | 112600 | 14495766400 | 28650 | 28650 | 28700 | 28600 | 1122 |
| 513 | 20250219 | 112500 | 14463639050 | 28650 | 28600 | 28650 | 28550 | 3410 |
| 514 | 20250219 | 112400 | 14366140300 | 28600 | 28650 | 28750 | 28550 | 5428 |
| 515 | 20250219 | 112300 | 14210823400 | 28700 | 28750 | 28800 | 28600 | 8902 |
| 516 | 20250219 | 112200 | 13955422350 | 28750 | 28750 | 28800 | 28700 | 845 |
| 517 | 20250219 | 112100 | 13931124650 | 28750 | 28750 | 28750 | 28700 | 1029 |
| 518 | 20250219 | 112000 | 13901575250 | 28700 | 28700 | 28800 | 28700 | 1696 |
| 519 | 20250219 | 111900 | 13852845800 | 28700 | 28750 | 28800 | 28700 | 715 |
| 520 | 20250219 | 111800 | 13832296400 | 28750 | 28700 | 28800 | 28700 | 1530 |
| 521 | 20250219 | 111700 | 13788336650 | 28750 | 28800 | 28800 | 28700 | 8712 |
| 522 | 20250219 | 111600 | 13537841150 | 28800 | 28850 | 28950 | 28800 | 2895 |
| 523 | 20250219 | 111500 | 13454288300 | 28850 | 29000 | 29000 | 28850 | 1258 |
| 524 | 20250219 | 111400 | 13417931250 | 29000 | 28950 | 29000 | 28900 | 176 |
| 525 | 20250219 | 111300 | 13412835250 | 28950 | 28950 | 28950 | 28900 | 274 |
| 526 | 20250219 | 111200 | 13404903950 | 28950 | 28900 | 28950 | 28850 | 314 |
| 527 | 20250219 | 111100 | 13395830950 | 28900 | 29050 | 29050 | 28900 | 2307 |
| 528 | 20250219 | 111000 | 13328983050 | 29000 | 29050 | 29050 | 29000 | 977 |
| 529 | 20250219 | 110900 | 13300638300 | 29050 | 29100 | 29100 | 29000 | 348 |
| 530 | 20250219 | 110800 | 13290524300 | 29100 | 29050 | 29100 | 29000 | 256 |
| 531 | 20250219 | 110700 | 13283086450 | 29000 | 29000 | 29000 | 28950 | 254 |
| 532 | 20250219 | 110600 | 13275721450 | 28950 | 28850 | 28950 | 28800 | 650 |
| 533 | 20250219 | 110500 | 13256950150 | 28800 | 28850 | 28900 | 28800 | 1879 |
| 534 | 20250219 | 110400 | 13202804350 | 28850 | 28900 | 28950 | 28700 | 25615 |
| 535 | 20250219 | 110300 | 12466269800 | 28800 | 28950 | 28950 | 28800 | 3633 |
| 536 | 20250219 | 110200 | 12361485500 | 28950 | 28900 | 28950 | 28900 | 235 |
| 537 | 20250219 | 110100 | 12354692200 | 28950 | 28950 | 28950 | 28900 | 293 |
| 538 | 20250219 | 110000 | 12346222100 | 28900 | 28950 | 29000 | 28900 | 1395 |
| 539 | 20250219 | 105900 | 12305885000 | 29000 | 29000 | 29000 | 28950 | 1058 |
| 540 | 20250219 | 105800 | 12275219100 | 29000 | 29000 | 29000 | 28950 | 2307 |
| 541 | 20250219 | 105700 | 12208321100 | 28950 | 29000 | 29000 | 28900 | 474 |
| 542 | 20250219 | 105600 | 12194579400 | 28900 | 28950 | 29000 | 28900 | 728 |
| 543 | 20250219 | 105500 | 12173509900 | 28950 | 28950 | 29000 | 28950 | 417 |
| 544 | 20250219 | 105400 | 12161421750 | 28950 | 29000 | 29000 | 28900 | 4231 |
| 545 | 20250219 | 105300 | 12038935500 | 29000 | 29100 | 29150 | 28950 | 2960 |
| 546 | 20250219 | 105200 | 11953084900 | 29050 | 29050 | 29100 | 29050 | 86 |
| 547 | 20250219 | 105100 | 11950584850 | 29050 | 29050 | 29050 | 29000 | 608 |
| 548 | 20250219 | 105000 | 11932927200 | 29050 | 29000 | 29050 | 28950 | 1421 |
| 549 | 20250219 | 104900 | 11891733050 | 29000 | 29150 | 29150 | 29000 | 5392 |
| 550 | 20250219 | 104800 | 11735123500 | 29100 | 29100 | 29200 | 29050 | 2387 |
| 551 | 20250219 | 104700 | 11665570350 | 29100 | 29100 | 29150 | 29050 | 1475 |
| 552 | 20250219 | 104600 | 11622646850 | 29150 | 29200 | 29200 | 29100 | 1982 |
| 553 | 20250219 | 104500 | 11564874450 | 29200 | 29200 | 29200 | 29150 | 586 |
| 554 | 20250219 | 104400 | 11547767400 | 29200 | 29150 | 29200 | 29100 | 517 |
| 555 | 20250219 | 104300 | 11532696700 | 29100 | 29100 | 29100 | 29000 | 817 |
| 556 | 20250219 | 104200 | 11508950000 | 29100 | 29100 | 29100 | 29050 | 232 |
| 557 | 20250219 | 104100 | 11502207500 | 29050 | 29100 | 29100 | 29050 | 314 |
| 558 | 20250219 | 104000 | 11493079850 | 29050 | 29150 | 29150 | 29050 | 2332 |
| 559 | 20250219 | 103900 | 11425223300 | 29200 | 29200 | 29200 | 29100 | 2397 |
| 560 | 20250219 | 103800 | 11355311350 | 29150 | 29100 | 29200 | 29100 | 624 |
| 561 | 20250219 | 103700 | 11337130500 | 29150 | 29150 | 29200 | 29150 | 1599 |
| 562 | 20250219 | 103600 | 11290491850 | 29150 | 29200 | 29200 | 29100 | 1349 |
| 563 | 20250219 | 103500 | 11251139300 | 29150 | 29100 | 29200 | 29050 | 1745 |
| 564 | 20250219 | 103400 | 11200316050 | 29050 | 29050 | 29150 | 29000 | 4144 |
| 565 | 20250219 | 103300 | 11079911500 | 29000 | 28900 | 29000 | 28850 | 1317 |
| 566 | 20250219 | 103200 | 11041799600 | 28950 | 28900 | 28950 | 28850 | 1102 |
| 567 | 20250219 | 103100 | 11009979500 | 28900 | 28850 | 28900 | 28850 | 269 |
| 568 | 20250219 | 103000 | 11002216700 | 28900 | 28850 | 28900 | 28800 | 849 |
| 569 | 20250219 | 102900 | 10977705650 | 28800 | 28950 | 28950 | 28750 | 1216 |
| 570 | 20250219 | 102800 | 10942671850 | 28950 | 28750 | 29000 | 28750 | 2572 |
| 571 | 20250219 | 102700 | 10868602550 | 28750 | 28750 | 28800 | 28750 | 937 |
| 572 | 20250219 | 102600 | 10841661250 | 28800 | 28800 | 28800 | 28750 | 254 |
| 573 | 20250219 | 102500 | 10834351100 | 28800 | 28750 | 28800 | 28750 | 1170 |
| 574 | 20250219 | 102400 | 10800709550 | 28800 | 28800 | 28800 | 28750 | 1621 |
| 575 | 20250219 | 102300 | 10754084350 | 28750 | 28750 | 28850 | 28750 | 1742 |
| 576 | 20250219 | 102200 | 10703973900 | 28750 | 28800 | 28850 | 28750 | 3933 |
| 577 | 20250219 | 102100 | 10590737250 | 28800 | 29000 | 29000 | 28800 | 2858 |
| 578 | 20250219 | 102000 | 10508229750 | 29000 | 29000 | 29000 | 28900 | 1450 |
| 579 | 20250219 | 101900 | 10466278050 | 29050 | 29050 | 29050 | 28950 | 3027 |
| 580 | 20250219 | 101800 | 10378613700 | 29050 | 29000 | 29050 | 28950 | 771 |
| 581 | 20250219 | 101700 | 10356260050 | 28950 | 29100 | 29100 | 28950 | 742 |
| 582 | 20250219 | 101600 | 10334743350 | 29100 | 29000 | 29100 | 29000 | 1840 |
| 583 | 20250219 | 101500 | 10281322000 | 29000 | 29000 | 29050 | 28850 | 756 |
| 584 | 20250219 | 101400 | 10259422700 | 29000 | 29050 | 29150 | 28800 | 5294 |
| 585 | 20250219 | 101300 | 10106355400 | 29050 | 29050 | 29100 | 29050 | 685 |
| 586 | 20250219 | 101200 | 10086443950 | 29050 | 29000 | 29050 | 28950 | 1363 |
| 587 | 20250219 | 101100 | 10046963300 | 29000 | 29000 | 29000 | 28900 | 2408 |
| 588 | 20250219 | 101000 | 9977245650 | 29000 | 29100 | 29100 | 29000 | 3673 |
| 589 | 20250219 | 100900 | 9870656250 | 29050 | 29050 | 29100 | 29000 | 551 |
| 590 | 20250219 | 100800 | 9854650150 | 29050 | 29000 | 29050 | 29000 | 1488 |
| 591 | 20250219 | 100700 | 9811491900 | 29050 | 29150 | 29150 | 28950 | 5197 |
| 592 | 20250219 | 100600 | 9660533500 | 29100 | 29150 | 29150 | 29050 | 2851 |
| 593 | 20250219 | 100500 | 9577544650 | 29050 | 29000 | 29150 | 28950 | 5280 |
| 594 | 20250219 | 100400 | 9423939350 | 29000 | 29000 | 29000 | 28950 | 874 |
| 595 | 20250219 | 100300 | 9398620750 | 29000 | 28900 | 29000 | 28900 | 1327 |
| 596 | 20250219 | 100200 | 9360155850 | 28900 | 28900 | 29000 | 28900 | 1267 |
| 597 | 20250219 | 100100 | 9323461100 | 28850 | 28900 | 28900 | 28850 | 707 |
| 598 | 20250219 | 100000 | 9303047350 | 28900 | 28950 | 28950 | 28850 | 2609 |
| 599 | 20250219 | 095900 | 9227666250 | 28950 | 28850 | 28950 | 28800 | 380 |
| 600 | 20250219 | 095800 | 9216686150 | 28850 | 28850 | 28950 | 28800 | 3368 |
| 601 | 20250219 | 095700 | 9119474200 | 28850 | 28850 | 28900 | 28800 | 1535 |
| 602 | 20250219 | 095600 | 9075233400 | 28850 | 28800 | 28850 | 28700 | 4575 |
| 603 | 20250219 | 095500 | 8943691100 | 28750 | 28750 | 28800 | 28700 | 2088 |
| 604 | 20250219 | 095400 | 8883675300 | 28800 | 28850 | 28850 | 28700 | 15885 |
| 605 | 20250219 | 095300 | 8426396600 | 28850 | 28850 | 28950 | 28850 | 753 |
| 606 | 20250219 | 095200 | 8404655500 | 28850 | 28900 | 29050 | 28800 | 9131 |
| 607 | 20250219 | 095100 | 8140977950 | 28900 | 29150 | 29150 | 28900 | 10698 |
| 608 | 20250219 | 095000 | 7830499400 | 29150 | 29250 | 29300 | 29150 | 2537 |
| 609 | 20250219 | 094900 | 7756365800 | 29250 | 29250 | 29250 | 29200 | 912 |
| 610 | 20250219 | 094800 | 7729725150 | 29250 | 29200 | 29250 | 29200 | 474 |
| 611 | 20250219 | 094700 | 7715882000 | 29200 | 29200 | 29250 | 29150 | 1006 |
| 612 | 20250219 | 094600 | 7686508300 | 29200 | 29150 | 29200 | 29050 | 1452 |
| 613 | 20250219 | 094500 | 7644177150 | 29100 | 29050 | 29200 | 29050 | 2977 |
| 614 | 20250219 | 094400 | 7557513100 | 29050 | 29100 | 29150 | 29000 | 2478 |
| 615 | 20250219 | 094300 | 7485395100 | 29050 | 29050 | 29200 | 29050 | 1837 |
| 616 | 20250219 | 094200 | 7431879900 | 29100 | 29200 | 29200 | 29100 | 2769 |
| 617 | 20250219 | 094100 | 7351214600 | 29200 | 29200 | 29250 | 29100 | 1323 |
| 618 | 20250219 | 094000 | 7312647300 | 29200 | 29150 | 29250 | 29100 | 3425 |
| 619 | 20250219 | 093900 | 7212787000 | 29100 | 29000 | 29150 | 29000 | 1667 |
| 620 | 20250219 | 093800 | 7164298600 | 29000 | 29050 | 29100 | 28950 | 1389 |
| 621 | 20250219 | 093700 | 7123989400 | 29050 | 28900 | 29050 | 28900 | 6395 |
| 622 | 20250219 | 093600 | 6938712350 | 28900 | 29000 | 29000 | 28900 | 3645 |
| 623 | 20250219 | 093500 | 6833204150 | 29000 | 29100 | 29150 | 29000 | 8508 |
| 624 | 20250219 | 093400 | 6586288400 | 29100 | 29050 | 29150 | 29050 | 2930 |
| 625 | 20250219 | 093300 | 6501068800 | 29050 | 29050 | 29200 | 29000 | 3088 |
| 626 | 20250219 | 093200 | 6411259150 | 29050 | 29200 | 29200 | 29000 | 11240 |
| 627 | 20250219 | 093100 | 6084427850 | 29100 | 29250 | 29300 | 29100 | 4601 |
| 628 | 20250219 | 093000 | 5950222750 | 29200 | 29250 | 29300 | 29200 | 4767 |
| 629 | 20250219 | 092900 | 5810794450 | 29300 | 29250 | 29450 | 29250 | 3258 |
| 630 | 20250219 | 092800 | 5715313500 | 29250 | 29250 | 29350 | 29200 | 3168 |
| 631 | 20250219 | 092700 | 5622722300 | 29300 | 29400 | 29450 | 29250 | 5681 |
| 632 | 20250219 | 092600 | 5456079000 | 29400 | 29550 | 29600 | 29400 | 3069 |
| 633 | 20250219 | 092500 | 5365567550 | 29500 | 29550 | 29650 | 29500 | 1663 |
| 634 | 20250219 | 092400 | 5316417100 | 29500 | 29500 | 29600 | 29400 | 1424 |
| 635 | 20250219 | 092300 | 5274391400 | 29550 | 29500 | 29600 | 29350 | 3539 |
| 636 | 20250219 | 092200 | 5169922850 | 29500 | 29550 | 29600 | 29500 | 647 |
| 637 | 20250219 | 092100 | 5150810200 | 29550 | 29350 | 29550 | 29350 | 4825 |
| 638 | 20250219 | 092000 | 5008871700 | 29350 | 29250 | 29450 | 29250 | 2446 |
| 639 | 20250219 | 091900 | 4937085750 | 29300 | 29400 | 29450 | 29200 | 21560 |
| 640 | 20250219 | 091800 | 4304804650 | 29450 | 29450 | 29500 | 29400 | 1595 |
| 641 | 20250219 | 091700 | 4257845750 | 29450 | 29450 | 29500 | 29400 | 1469 |
| 642 | 20250219 | 091600 | 4214585050 | 29500 | 29450 | 29550 | 29400 | 4702 |
| 643 | 20250219 | 091500 | 4076047950 | 29500 | 29500 | 29600 | 29450 | 3048 |
| 644 | 20250219 | 091400 | 3986140850 | 29500 | 29600 | 29600 | 29500 | 2615 |
| 645 | 20250219 | 091300 | 3908910100 | 29600 | 29550 | 29650 | 29550 | 4002 |
| 646 | 20250219 | 091200 | 3790573350 | 29550 | 29500 | 29650 | 29450 | 6939 |
| 647 | 20250219 | 091100 | 3585778350 | 29550 | 29600 | 29700 | 29500 | 4650 |
| 648 | 20250219 | 091000 | 3448282500 | 29600 | 29600 | 29800 | 29600 | 1770 |
| 649 | 20250219 | 090900 | 3395775450 | 29650 | 29500 | 29700 | 29350 | 12289 |
| 650 | 20250219 | 090800 | 3033337500 | 29500 | 29400 | 29600 | 29350 | 8988 |
| 651 | 20250219 | 090700 | 2768658950 | 29450 | 29750 | 29850 | 29450 | 16464 |
| 652 | 20250219 | 090600 | 2280861250 | 29750 | 29750 | 29850 | 29700 | 4492 |
| 653 | 20250219 | 090500 | 2147278550 | 29750 | 29600 | 29800 | 29600 | 4886 |
| 654 | 20250219 | 090400 | 2002269100 | 29600 | 29700 | 29750 | 29600 | 4418 |
| 655 | 20250219 | 090300 | 1871161500 | 29600 | 29550 | 29850 | 29500 | 6765 |
| 656 | 20250219 | 090200 | 1670263900 | 29550 | 29800 | 29850 | 29500 | 8680 |
| 657 | 20250219 | 090100 | 1413333250 | 29800 | 29600 | 29850 | 29300 | 15708 |
| 658 | 20250219 | 090000 | 949307200 | 29600 | 30000 | 30050 | 29550 | 31163 |