35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 195900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 4328 |
| 3 | 20250219 | 195800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20250219 | 195700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20250219 | 195600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20250219 | 195500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20250219 | 195400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20250219 | 195300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20250219 | 195200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20250219 | 195100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20250219 | 195000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20250219 | 194900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20250219 | 194800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20250219 | 194700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20250219 | 194600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20250219 | 194500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20250219 | 194400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20250219 | 194300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20250219 | 194200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20250219 | 194100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20250219 | 194000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20250219 | 193900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20250219 | 193800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20250219 | 193700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20250219 | 193600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20250219 | 193500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20250219 | 193400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20250219 | 193300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20250219 | 193200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20250219 | 193100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20250219 | 193000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20250219 | 192900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 4328 |
| 33 | 20250219 | 192800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20250219 | 192700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20250219 | 192600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20250219 | 192500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20250219 | 192400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20250219 | 192300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20250219 | 192200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20250219 | 192100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20250219 | 192000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20250219 | 191900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20250219 | 191800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20250219 | 191700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20250219 | 191600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20250219 | 191500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20250219 | 191400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20250219 | 191300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20250219 | 191200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20250219 | 191100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20250219 | 191000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20250219 | 190900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20250219 | 190800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20250219 | 190700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20250219 | 190600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20250219 | 190500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20250219 | 190400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20250219 | 190300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20250219 | 190200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20250219 | 190100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20250219 | 190000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20250219 | 185900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 4328 |
| 63 | 20250219 | 185800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20250219 | 185700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20250219 | 185600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20250219 | 185500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20250219 | 185400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20250219 | 185300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20250219 | 185200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20250219 | 185100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20250219 | 185000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20250219 | 184900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20250219 | 184800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20250219 | 184700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20250219 | 184600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20250219 | 184500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20250219 | 184400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20250219 | 184300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20250219 | 184200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20250219 | 184100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20250219 | 184000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20250219 | 183900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20250219 | 183800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20250219 | 183700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20250219 | 183600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20250219 | 183500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20250219 | 183400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20250219 | 183300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20250219 | 183200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20250219 | 183100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20250219 | 183000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20250219 | 182900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 4328 |
| 93 | 20250219 | 182800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20250219 | 182700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20250219 | 182600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20250219 | 182500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20250219 | 182400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20250219 | 182300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20250219 | 182200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20250219 | 182100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20250219 | 182000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20250219 | 181900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20250219 | 181800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20250219 | 181700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20250219 | 181600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20250219 | 181500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20250219 | 181400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20250219 | 181300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20250219 | 181200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20250219 | 181100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20250219 | 181000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20250219 | 180900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20250219 | 180800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20250219 | 180700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20250219 | 180600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20250219 | 180500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20250219 | 180400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20250219 | 180300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20250219 | 180200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20250219 | 180100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20250219 | 180000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20250219 | 175900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 4328 |
| 123 | 20250219 | 175800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20250219 | 175700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20250219 | 175600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20250219 | 175500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20250219 | 175400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20250219 | 175300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20250219 | 175200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20250219 | 175100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20250219 | 175000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20250219 | 174900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20250219 | 174800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20250219 | 174700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20250219 | 174600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20250219 | 174500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20250219 | 174400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20250219 | 174300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20250219 | 174200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20250219 | 174100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20250219 | 174000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20250219 | 173900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20250219 | 173800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20250219 | 173700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20250219 | 173600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20250219 | 173500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20250219 | 173400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20250219 | 173300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20250219 | 173200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20250219 | 173100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20250219 | 173000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20250219 | 172900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 4328 |
| 153 | 20250219 | 172800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20250219 | 172700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20250219 | 172600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20250219 | 172500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20250219 | 172400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20250219 | 172300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20250219 | 172200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20250219 | 172100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20250219 | 172000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20250219 | 171900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20250219 | 171800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20250219 | 171700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20250219 | 171600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20250219 | 171500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20250219 | 171400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20250219 | 171300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20250219 | 171200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20250219 | 171100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20250219 | 171000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20250219 | 170900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20250219 | 170800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20250219 | 170700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20250219 | 170600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20250219 | 170500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20250219 | 170400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20250219 | 170300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20250219 | 170200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20250219 | 170100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20250219 | 170000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20250219 | 165900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 4328 |
| 183 | 20250219 | 165800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20250219 | 165700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20250219 | 165600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20250219 | 165500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20250219 | 165400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20250219 | 165300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20250219 | 165200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20250219 | 165100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20250219 | 165000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20250219 | 164900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20250219 | 164800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20250219 | 164700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20250219 | 164600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20250219 | 164500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20250219 | 164400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20250219 | 164300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20250219 | 164200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20250219 | 164100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20250219 | 164000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20250219 | 163900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20250219 | 163800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20250219 | 163700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20250219 | 163600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20250219 | 163500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20250219 | 163400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20250219 | 163300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20250219 | 163200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20250219 | 163100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20250219 | 163000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20250219 | 162900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 4328 |
| 213 | 20250219 | 162800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20250219 | 162700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20250219 | 162600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20250219 | 162500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20250219 | 162400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20250219 | 162300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20250219 | 162200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20250219 | 162100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20250219 | 162000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20250219 | 161900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20250219 | 161800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20250219 | 161700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20250219 | 161600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20250219 | 161500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20250219 | 161400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20250219 | 161300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20250219 | 161200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20250219 | 161100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20250219 | 161000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20250219 | 160900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20250219 | 160800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20250219 | 160700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20250219 | 160600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20250219 | 160500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20250219 | 160400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20250219 | 160300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20250219 | 160200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20250219 | 160100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20250219 | 160000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20250219 | 155900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 4328 |
| 243 | 20250219 | 155800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20250219 | 155700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20250219 | 155600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20250219 | 155500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20250219 | 155400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20250219 | 155300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20250219 | 155200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20250219 | 155100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20250219 | 155000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20250219 | 154900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 253 | 20250219 | 154800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 254 | 20250219 | 154700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 255 | 20250219 | 154600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 256 | 20250219 | 154500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 257 | 20250219 | 154400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 258 | 20250219 | 154300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 259 | 20250219 | 154200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 260 | 20250219 | 154100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 261 | 20250219 | 154000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 262 | 20250219 | 153900 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 263 | 20250219 | 153800 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 264 | 20250219 | 153700 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 265 | 20250219 | 153600 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 266 | 20250219 | 153500 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 267 | 20250219 | 153400 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 268 | 20250219 | 153300 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 269 | 20250219 | 153200 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 270 | 20250219 | 153100 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 271 | 20250219 | 153000 | 6713406050 | 38000 | 38000 | 38000 | 38000 | 4328 |
| 272 | 20250219 | 152900 | 6548942050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 273 | 20250219 | 152800 | 6548942050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 274 | 20250219 | 152700 | 6548942050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 275 | 20250219 | 152600 | 6548942050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 276 | 20250219 | 152500 | 6548942050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 277 | 20250219 | 152400 | 6548942050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 278 | 20250219 | 152300 | 6548942050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 279 | 20250219 | 152200 | 6548942050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 280 | 20250219 | 152100 | 6548942050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 281 | 20250219 | 152000 | 6548942050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 282 | 20250219 | 151900 | 6548942050 | 38100 | 38050 | 38100 | 38050 | 769 |
| 283 | 20250219 | 151800 | 6519670050 | 38050 | 38050 | 38100 | 38050 | 615 |
| 284 | 20250219 | 151700 | 6496264100 | 38050 | 38050 | 38100 | 38050 | 748 |
| 285 | 20250219 | 151600 | 6467796250 | 38050 | 38050 | 38100 | 38000 | 970 |
| 286 | 20250219 | 151500 | 6430876450 | 38050 | 38100 | 38100 | 38050 | 432 |
| 287 | 20250219 | 151400 | 6414428100 | 38100 | 38050 | 38100 | 38050 | 819 |
| 288 | 20250219 | 151300 | 6383252900 | 38050 | 38050 | 38050 | 38050 | 629 |
| 289 | 20250219 | 151200 | 6359319450 | 38050 | 38100 | 38150 | 38050 | 823 |
| 290 | 20250219 | 151100 | 6327969450 | 38100 | 38100 | 38100 | 38100 | 790 |
| 291 | 20250219 | 151000 | 6297870450 | 38100 | 38100 | 38150 | 38100 | 667 |
| 292 | 20250219 | 150900 | 6272456550 | 38100 | 38100 | 38100 | 38100 | 651 |
| 293 | 20250219 | 150800 | 6247653450 | 38100 | 38100 | 38150 | 38100 | 384 |
| 294 | 20250219 | 150700 | 6233021750 | 38100 | 38100 | 38150 | 38100 | 173 |
| 295 | 20250219 | 150600 | 6226430150 | 38100 | 38100 | 38150 | 38100 | 325 |
| 296 | 20250219 | 150500 | 6214046500 | 38100 | 38100 | 38100 | 38100 | 220 |
| 297 | 20250219 | 150400 | 6205664500 | 38100 | 38100 | 38150 | 38100 | 165 |
| 298 | 20250219 | 150300 | 6199376650 | 38100 | 38100 | 38100 | 38100 | 184 |
| 299 | 20250219 | 150200 | 6192366250 | 38100 | 38100 | 38150 | 38100 | 240 |
| 300 | 20250219 | 150100 | 6183221050 | 38100 | 38100 | 38100 | 38100 | 144 |
| 301 | 20250219 | 150000 | 6177734650 | 38100 | 38100 | 38150 | 38100 | 245 |
| 302 | 20250219 | 145900 | 6168398950 | 38100 | 38100 | 38150 | 38100 | 499 |
| 303 | 20250219 | 145800 | 6149384750 | 38100 | 38150 | 38150 | 38100 | 338 |
| 304 | 20250219 | 145700 | 6136504850 | 38150 | 38100 | 38150 | 38100 | 536 |
| 305 | 20250219 | 145600 | 6116079150 | 38100 | 38100 | 38150 | 38100 | 579 |
| 306 | 20250219 | 145500 | 6094014800 | 38100 | 38050 | 38150 | 38050 | 433 |
| 307 | 20250219 | 145400 | 6077519750 | 38050 | 38100 | 38150 | 38050 | 565 |
| 308 | 20250219 | 145300 | 6056001600 | 38100 | 38150 | 38150 | 38100 | 429 |
| 309 | 20250219 | 145200 | 6039656450 | 38100 | 38100 | 38150 | 38100 | 369 |
| 310 | 20250219 | 145100 | 6025595450 | 38100 | 38050 | 38150 | 38050 | 480 |
| 311 | 20250219 | 145000 | 6007318200 | 38050 | 38100 | 38100 | 38050 | 528 |
| 312 | 20250219 | 144900 | 5987218000 | 38100 | 38100 | 38150 | 38100 | 432 |
| 313 | 20250219 | 144800 | 5970756500 | 38100 | 38100 | 38150 | 38100 | 361 |
| 314 | 20250219 | 144700 | 5957000200 | 38100 | 38100 | 38150 | 38100 | 506 |
| 315 | 20250219 | 144600 | 5937718500 | 38100 | 38100 | 38150 | 38100 | 521 |
| 316 | 20250219 | 144500 | 5917866450 | 38100 | 38100 | 38150 | 38100 | 457 |
| 317 | 20250219 | 144400 | 5900452400 | 38100 | 38100 | 38150 | 38100 | 408 |
| 318 | 20250219 | 144300 | 5884905450 | 38100 | 38100 | 38150 | 38100 | 554 |
| 319 | 20250219 | 144200 | 5863794900 | 38100 | 38100 | 38150 | 38100 | 416 |
| 320 | 20250219 | 144100 | 5847943200 | 38150 | 38050 | 38150 | 38050 | 373 |
| 321 | 20250219 | 144000 | 5833732850 | 38050 | 38050 | 38100 | 38050 | 471 |
| 322 | 20250219 | 143900 | 5815806400 | 38050 | 38050 | 38100 | 38050 | 479 |
| 323 | 20250219 | 143800 | 5797574250 | 38050 | 38100 | 38100 | 38050 | 534 |
| 324 | 20250219 | 143700 | 5777238900 | 38100 | 38100 | 38150 | 38100 | 235 |
| 325 | 20250219 | 143600 | 5768284400 | 38100 | 38100 | 38200 | 38100 | 468 |
| 326 | 20250219 | 143500 | 5750437400 | 38150 | 38050 | 38200 | 38050 | 412 |
| 327 | 20250219 | 143400 | 5734721250 | 38050 | 38100 | 38200 | 38050 | 1485 |
| 328 | 20250219 | 143300 | 5678085000 | 38100 | 38100 | 38150 | 38100 | 436 |
| 329 | 20250219 | 143200 | 5661471100 | 38100 | 38050 | 38150 | 38050 | 476 |
| 330 | 20250219 | 143100 | 5643332000 | 38050 | 38000 | 38100 | 38000 | 492 |
| 331 | 20250219 | 143000 | 5624609550 | 38000 | 38050 | 38100 | 38000 | 582 |
| 332 | 20250219 | 142900 | 5602471250 | 38050 | 38050 | 38100 | 38050 | 430 |
| 333 | 20250219 | 142800 | 5586107650 | 38050 | 38050 | 38050 | 38050 | 368 |
| 334 | 20250219 | 142700 | 5572105250 | 38050 | 38100 | 38100 | 38050 | 476 |
| 335 | 20250219 | 142600 | 5553980000 | 38100 | 38100 | 38150 | 38100 | 454 |
| 336 | 20250219 | 142500 | 5536681450 | 38100 | 38050 | 38150 | 38050 | 322 |
| 337 | 20250219 | 142400 | 5524415050 | 38050 | 38100 | 38100 | 38050 | 374 |
| 338 | 20250219 | 142300 | 5510182850 | 38050 | 38050 | 38100 | 38050 | 502 |
| 339 | 20250219 | 142200 | 5491077700 | 38050 | 38100 | 38150 | 38050 | 456 |
| 340 | 20250219 | 142100 | 5473717150 | 38100 | 38050 | 38150 | 38050 | 577 |
| 341 | 20250219 | 142000 | 5451733800 | 38050 | 38050 | 38100 | 38050 | 417 |
| 342 | 20250219 | 141900 | 5435853050 | 38050 | 38050 | 38150 | 38050 | 434 |
| 343 | 20250219 | 141800 | 5419320700 | 38050 | 38100 | 38150 | 38050 | 455 |
| 344 | 20250219 | 141700 | 5401995100 | 38100 | 38050 | 38150 | 38050 | 516 |
| 345 | 20250219 | 141600 | 5382333750 | 38050 | 38050 | 38100 | 38050 | 445 |
| 346 | 20250219 | 141500 | 5365400450 | 38050 | 38100 | 38150 | 38050 | 603 |
| 347 | 20250219 | 141400 | 5342424700 | 38100 | 38100 | 38150 | 38100 | 276 |
| 348 | 20250219 | 141300 | 5331905750 | 38100 | 38100 | 38150 | 38100 | 433 |
| 349 | 20250219 | 141200 | 5315406300 | 38100 | 38100 | 38150 | 38100 | 344 |
| 350 | 20250219 | 141100 | 5302296800 | 38100 | 38150 | 38150 | 38100 | 427 |
| 351 | 20250219 | 141000 | 5286026100 | 38100 | 38100 | 38150 | 38100 | 440 |
| 352 | 20250219 | 140900 | 5269259800 | 38100 | 38100 | 38150 | 38100 | 367 |
| 353 | 20250219 | 140800 | 5255275050 | 38100 | 38100 | 38150 | 38100 | 360 |
| 354 | 20250219 | 140700 | 5241555400 | 38100 | 38100 | 38200 | 38100 | 516 |
| 355 | 20250219 | 140600 | 5221877800 | 38100 | 38200 | 38350 | 38100 | 3822 |
| 356 | 20250219 | 140500 | 5075703050 | 38150 | 38200 | 38200 | 38150 | 283 |
| 357 | 20250219 | 140400 | 5064899500 | 38150 | 38150 | 38200 | 38150 | 355 |
| 358 | 20250219 | 140300 | 5051347350 | 38150 | 38200 | 38200 | 38150 | 419 |
| 359 | 20250219 | 140200 | 5035351950 | 38150 | 38150 | 38200 | 38150 | 255 |
| 360 | 20250219 | 140100 | 5025620450 | 38150 | 38150 | 38200 | 38150 | 287 |
| 361 | 20250219 | 140000 | 5014666750 | 38150 | 38150 | 38200 | 38150 | 286 |
| 362 | 20250219 | 135900 | 5003754800 | 38150 | 38150 | 38200 | 38150 | 280 |
| 363 | 20250219 | 135800 | 4993068300 | 38200 | 38200 | 38200 | 38150 | 240 |
| 364 | 20250219 | 135700 | 4983912000 | 38150 | 38150 | 38200 | 38150 | 395 |
| 365 | 20250219 | 135600 | 4968838200 | 38150 | 38150 | 38200 | 38150 | 169 |
| 366 | 20250219 | 135500 | 4962389900 | 38150 | 38200 | 38200 | 38150 | 1919 |
| 367 | 20250219 | 135400 | 4889109350 | 38200 | 38250 | 38300 | 38200 | 879 |
| 368 | 20250219 | 135300 | 4855495600 | 38250 | 38250 | 38300 | 38250 | 354 |
| 369 | 20250219 | 135200 | 4841950950 | 38250 | 38250 | 38300 | 38250 | 259 |
| 370 | 20250219 | 135100 | 4832039900 | 38300 | 38300 | 38300 | 38250 | 285 |
| 371 | 20250219 | 135000 | 4821136100 | 38250 | 38250 | 38300 | 38250 | 433 |
| 372 | 20250219 | 134900 | 4804565750 | 38250 | 38300 | 38300 | 38250 | 259 |
| 373 | 20250219 | 134800 | 4794649750 | 38300 | 38250 | 38300 | 38200 | 849 |
| 374 | 20250219 | 134700 | 4762178800 | 38250 | 38200 | 38250 | 38200 | 381 |
| 375 | 20250219 | 134600 | 4747613800 | 38250 | 38200 | 38250 | 38150 | 542 |
| 376 | 20250219 | 134500 | 4726906500 | 38200 | 38150 | 38200 | 38150 | 1647 |
| 377 | 20250219 | 134400 | 4663999100 | 38150 | 38150 | 38200 | 38150 | 440 |
| 378 | 20250219 | 134300 | 4647201450 | 38150 | 38150 | 38200 | 38150 | 192 |
| 379 | 20250219 | 134200 | 4639875650 | 38150 | 38150 | 38200 | 38150 | 330 |
| 380 | 20250219 | 134100 | 4627280250 | 38150 | 38150 | 38200 | 38150 | 172 |
| 381 | 20250219 | 134000 | 4620718300 | 38150 | 38200 | 38250 | 38150 | 631 |
| 382 | 20250219 | 133900 | 4596614100 | 38200 | 38200 | 38250 | 38200 | 194 |
| 383 | 20250219 | 133800 | 4589200050 | 38200 | 38200 | 38250 | 38200 | 199 |
| 384 | 20250219 | 133700 | 4581596050 | 38200 | 38200 | 38250 | 38200 | 248 |
| 385 | 20250219 | 133600 | 4572119250 | 38200 | 38250 | 38250 | 38200 | 625 |
| 386 | 20250219 | 133500 | 4548223850 | 38250 | 38250 | 38300 | 38200 | 1215 |
| 387 | 20250219 | 133400 | 4501757500 | 38250 | 38250 | 38300 | 38250 | 525 |
| 388 | 20250219 | 133300 | 4481671500 | 38250 | 38150 | 38300 | 38150 | 1177 |
| 389 | 20250219 | 133200 | 4436654900 | 38200 | 38200 | 38200 | 38150 | 365 |
| 390 | 20250219 | 133100 | 4422716100 | 38150 | 38150 | 38200 | 38150 | 562 |
| 391 | 20250219 | 133000 | 4401254950 | 38150 | 38200 | 38200 | 38150 | 481 |
| 392 | 20250219 | 132900 | 4382888900 | 38150 | 38150 | 38200 | 38150 | 537 |
| 393 | 20250219 | 132800 | 4362381950 | 38150 | 38150 | 38200 | 38150 | 340 |
| 394 | 20250219 | 132700 | 4349401900 | 38200 | 38200 | 38200 | 38150 | 311 |
| 395 | 20250219 | 132600 | 4337526450 | 38150 | 38150 | 38200 | 38150 | 311 |
| 396 | 20250219 | 132500 | 4325652550 | 38150 | 38150 | 38200 | 38150 | 319 |
| 397 | 20250219 | 132400 | 4313476150 | 38200 | 38200 | 38200 | 38150 | 315 |
| 398 | 20250219 | 132300 | 4301447400 | 38150 | 38150 | 38200 | 38150 | 227 |
| 399 | 20250219 | 132200 | 4292782850 | 38150 | 38150 | 38200 | 38150 | 344 |
| 400 | 20250219 | 132100 | 4279647250 | 38150 | 38200 | 38200 | 38150 | 317 |
| 401 | 20250219 | 132000 | 4267546000 | 38150 | 38150 | 38200 | 38150 | 303 |
| 402 | 20250219 | 131900 | 4255977800 | 38150 | 38150 | 38200 | 38150 | 259 |
| 403 | 20250219 | 131800 | 4246089550 | 38150 | 38200 | 38200 | 38150 | 548 |
| 404 | 20250219 | 131700 | 4225161250 | 38200 | 38150 | 38200 | 38150 | 200 |
| 405 | 20250219 | 131600 | 4217526900 | 38150 | 38150 | 38200 | 38150 | 120 |
| 406 | 20250219 | 131500 | 4212946800 | 38150 | 38150 | 38200 | 38150 | 206 |
| 407 | 20250219 | 131400 | 4205085550 | 38150 | 38100 | 38150 | 38100 | 300 |
| 408 | 20250219 | 131300 | 4193647200 | 38100 | 38100 | 38150 | 38100 | 149 |
| 409 | 20250219 | 131200 | 4187967050 | 38100 | 38100 | 38150 | 38100 | 202 |
| 410 | 20250219 | 131100 | 4180267250 | 38100 | 38150 | 38150 | 38100 | 501 |
| 411 | 20250219 | 131000 | 4161169300 | 38150 | 38150 | 38200 | 38150 | 339 |
| 412 | 20250219 | 130900 | 4148234250 | 38150 | 38200 | 38200 | 38100 | 1935 |
| 413 | 20250219 | 130800 | 4074343850 | 38150 | 38200 | 38200 | 38150 | 384 |
| 414 | 20250219 | 130700 | 4059683500 | 38150 | 38200 | 38200 | 38150 | 409 |
| 415 | 20250219 | 130600 | 4044065750 | 38150 | 38150 | 38200 | 38150 | 335 |
| 416 | 20250219 | 130500 | 4031276750 | 38150 | 38100 | 38200 | 38100 | 300 |
| 417 | 20250219 | 130400 | 4019825850 | 38150 | 38100 | 38150 | 38100 | 289 |
| 418 | 20250219 | 130300 | 4008808900 | 38100 | 38100 | 38150 | 38100 | 297 |
| 419 | 20250219 | 130200 | 3997485050 | 38100 | 38100 | 38150 | 38100 | 349 |
| 420 | 20250219 | 130100 | 3984176550 | 38100 | 38150 | 38150 | 38100 | 443 |
| 421 | 20250219 | 130000 | 3967285100 | 38150 | 38100 | 38150 | 38100 | 409 |
| 422 | 20250219 | 125900 | 3951686600 | 38150 | 38150 | 38150 | 38100 | 307 |
| 423 | 20250219 | 125800 | 3939977750 | 38100 | 38100 | 38150 | 38100 | 263 |
| 424 | 20250219 | 125700 | 3929953850 | 38100 | 38100 | 38150 | 38100 | 425 |
| 425 | 20250219 | 125600 | 3913745050 | 38100 | 38150 | 38150 | 38100 | 340 |
| 426 | 20250219 | 125500 | 3900777900 | 38100 | 38050 | 38100 | 38050 | 666 |
| 427 | 20250219 | 125400 | 3875410400 | 38050 | 38050 | 38100 | 38050 | 287 |
| 428 | 20250219 | 125300 | 3864482350 | 38100 | 38100 | 38100 | 38050 | 292 |
| 429 | 20250219 | 125200 | 3853361550 | 38050 | 38050 | 38100 | 38000 | 434 |
| 430 | 20250219 | 125100 | 3836850450 | 38000 | 38050 | 38050 | 38000 | 423 |
| 431 | 20250219 | 125000 | 3820759550 | 38000 | 38000 | 38050 | 38000 | 303 |
| 432 | 20250219 | 124900 | 3809235950 | 38000 | 38000 | 38050 | 38000 | 191 |
| 433 | 20250219 | 124800 | 3801974500 | 38000 | 38050 | 38050 | 38000 | 464 |
| 434 | 20250219 | 124700 | 3784326350 | 38050 | 38050 | 38100 | 38050 | 245 |
| 435 | 20250219 | 124600 | 3774997300 | 38050 | 38050 | 38100 | 38050 | 119 |
| 436 | 20250219 | 124500 | 3770468450 | 38050 | 38050 | 38100 | 38050 | 224 |
| 437 | 20250219 | 124400 | 3761940600 | 38050 | 38100 | 38100 | 38050 | 401 |
| 438 | 20250219 | 124300 | 3746671350 | 38100 | 38050 | 38150 | 38000 | 624 |
| 439 | 20250219 | 124200 | 3722903000 | 38000 | 38000 | 38050 | 38000 | 163 |
| 440 | 20250219 | 124100 | 3716705450 | 38000 | 38000 | 38050 | 38000 | 168 |
| 441 | 20250219 | 124000 | 3710320100 | 38050 | 38050 | 38050 | 38000 | 226 |
| 442 | 20250219 | 123900 | 3701725550 | 38000 | 37950 | 38050 | 37950 | 419 |
| 443 | 20250219 | 123800 | 3685803900 | 37950 | 37950 | 38000 | 37950 | 414 |
| 444 | 20250219 | 123700 | 3670080450 | 38000 | 38000 | 38000 | 37950 | 220 |
| 445 | 20250219 | 123600 | 3661726050 | 37950 | 38050 | 38050 | 37950 | 3028 |
| 446 | 20250219 | 123500 | 3546671650 | 38050 | 37950 | 38200 | 37950 | 9342 |
| 447 | 20250219 | 123400 | 3190592850 | 37950 | 37950 | 38000 | 37950 | 208 |
| 448 | 20250219 | 123300 | 3182696100 | 37950 | 38100 | 38100 | 37950 | 1479 |
| 449 | 20250219 | 123200 | 3126478450 | 38100 | 38050 | 38100 | 38050 | 237 |
| 450 | 20250219 | 123100 | 3117452700 | 38050 | 38050 | 38100 | 38050 | 303 |
| 451 | 20250219 | 123000 | 3105916350 | 38050 | 38050 | 38100 | 38000 | 319 |
| 452 | 20250219 | 122900 | 3093780100 | 38050 | 38000 | 38050 | 38000 | 224 |
| 453 | 20250219 | 122800 | 3085264700 | 38000 | 38000 | 38000 | 38000 | 194 |
| 454 | 20250219 | 122700 | 3077892700 | 38000 | 37950 | 38000 | 37950 | 354 |
| 455 | 20250219 | 122600 | 3064450300 | 37950 | 38000 | 38000 | 37950 | 137 |
| 456 | 20250219 | 122500 | 3059249050 | 37950 | 37950 | 38000 | 37950 | 247 |
| 457 | 20250219 | 122400 | 3049872250 | 37950 | 37950 | 38000 | 37950 | 135 |
| 458 | 20250219 | 122300 | 3044747700 | 37950 | 37950 | 38000 | 37950 | 239 |
| 459 | 20250219 | 122200 | 3035674500 | 37950 | 37950 | 38050 | 37950 | 1295 |
| 460 | 20250219 | 122100 | 2986456200 | 37950 | 37950 | 38000 | 37950 | 360 |
| 461 | 20250219 | 122000 | 2972785450 | 37950 | 37950 | 38000 | 37950 | 143 |
| 462 | 20250219 | 121900 | 2967355550 | 37950 | 37950 | 38000 | 37950 | 317 |
| 463 | 20250219 | 121800 | 2955317550 | 37950 | 37950 | 38000 | 37950 | 214 |
| 464 | 20250219 | 121700 | 2947194200 | 37950 | 37950 | 38000 | 37950 | 164 |
| 465 | 20250219 | 121600 | 2940969600 | 37950 | 37950 | 38000 | 37950 | 285 |
| 466 | 20250219 | 121500 | 2930149250 | 37950 | 38050 | 38100 | 37950 | 1143 |
| 467 | 20250219 | 121400 | 2886693900 | 38000 | 38000 | 38050 | 38000 | 213 |
| 468 | 20250219 | 121300 | 2878594650 | 38000 | 38000 | 38050 | 38000 | 244 |
| 469 | 20250219 | 121200 | 2869316850 | 38000 | 38000 | 38050 | 37950 | 370 |
| 470 | 20250219 | 121100 | 2855258750 | 38000 | 37950 | 38000 | 37950 | 177 |
| 471 | 20250219 | 121000 | 2848539350 | 38000 | 37950 | 38000 | 37950 | 233 |
| 472 | 20250219 | 120900 | 2839690850 | 37950 | 37950 | 38000 | 37950 | 205 |
| 473 | 20250219 | 120800 | 2831906300 | 37950 | 37950 | 38000 | 37950 | 362 |
| 474 | 20250219 | 120700 | 2818158500 | 37950 | 37950 | 38000 | 37950 | 204 |
| 475 | 20250219 | 120600 | 2810414200 | 38000 | 37950 | 38000 | 37950 | 298 |
| 476 | 20250219 | 120500 | 2799099750 | 37950 | 37950 | 38000 | 37950 | 203 |
| 477 | 20250219 | 120400 | 2791395100 | 37950 | 37950 | 38000 | 37950 | 158 |
| 478 | 20250219 | 120300 | 2785396750 | 37950 | 37900 | 38000 | 37900 | 435 |
| 479 | 20250219 | 120200 | 2768894150 | 37900 | 37950 | 38000 | 37900 | 608 |
| 480 | 20250219 | 120100 | 2745821450 | 37950 | 37900 | 38000 | 37900 | 558 |
| 481 | 20250219 | 120000 | 2724655800 | 37900 | 38050 | 38050 | 37900 | 4734 |
| 482 | 20250219 | 115900 | 2544802900 | 38150 | 38050 | 38150 | 38050 | 681 |
| 483 | 20250219 | 115800 | 2518878300 | 38050 | 38050 | 38100 | 38050 | 489 |
| 484 | 20250219 | 115700 | 2500266150 | 38100 | 38050 | 38100 | 38050 | 300 |
| 485 | 20250219 | 115600 | 2488844450 | 38050 | 38050 | 38100 | 38050 | 255 |
| 486 | 20250219 | 115500 | 2479135700 | 38050 | 38050 | 38100 | 38050 | 270 |
| 487 | 20250219 | 115400 | 2468859000 | 38050 | 38050 | 38100 | 38050 | 233 |
| 488 | 20250219 | 115300 | 2459992200 | 38050 | 38050 | 38100 | 38050 | 156 |
| 489 | 20250219 | 115200 | 2454054650 | 38100 | 38050 | 38100 | 38050 | 306 |
| 490 | 20250219 | 115100 | 2442406900 | 38050 | 38050 | 38100 | 38050 | 372 |
| 491 | 20250219 | 115000 | 2428238450 | 38050 | 38050 | 38100 | 38050 | 288 |
| 492 | 20250219 | 114900 | 2417275700 | 38050 | 38150 | 38150 | 38050 | 322 |
| 493 | 20250219 | 114800 | 2405015800 | 38100 | 38050 | 38150 | 38050 | 603 |
| 494 | 20250219 | 114700 | 2382028350 | 38050 | 38100 | 38150 | 38050 | 1517 |
| 495 | 20250219 | 114600 | 2324250900 | 38100 | 38100 | 38150 | 38100 | 323 |
| 496 | 20250219 | 114500 | 2311935050 | 38150 | 38100 | 38150 | 38100 | 119 |
| 497 | 20250219 | 114400 | 2307399500 | 38150 | 38100 | 38150 | 38100 | 278 |
| 498 | 20250219 | 114300 | 2296803300 | 38100 | 38150 | 38150 | 38100 | 226 |
| 499 | 20250219 | 114200 | 2288190650 | 38100 | 38150 | 38150 | 38100 | 175 |
| 500 | 20250219 | 114100 | 2281519900 | 38100 | 38100 | 38150 | 38100 | 169 |
| 501 | 20250219 | 114000 | 2275079700 | 38100 | 38100 | 38150 | 38100 | 495 |
| 502 | 20250219 | 113900 | 2256205500 | 38100 | 38150 | 38200 | 38100 | 962 |
| 503 | 20250219 | 113800 | 2219510750 | 38150 | 38150 | 38200 | 38150 | 158 |
| 504 | 20250219 | 113700 | 2213481800 | 38150 | 38100 | 38150 | 38100 | 262 |
| 505 | 20250219 | 113600 | 2203489950 | 38100 | 38100 | 38150 | 38100 | 169 |
| 506 | 20250219 | 113500 | 2197050100 | 38100 | 38100 | 38150 | 38100 | 243 |
| 507 | 20250219 | 113400 | 2187786850 | 38100 | 38100 | 38150 | 38100 | 234 |
| 508 | 20250219 | 113300 | 2178863650 | 38100 | 38150 | 38150 | 38100 | 334 |
| 509 | 20250219 | 113200 | 2166128150 | 38100 | 38150 | 38150 | 38100 | 195 |
| 510 | 20250219 | 113100 | 2158694650 | 38150 | 38150 | 38150 | 38100 | 1341 |
| 511 | 20250219 | 113000 | 2107597850 | 38100 | 38100 | 38150 | 38100 | 255 |
| 512 | 20250219 | 112900 | 2097874500 | 38100 | 38100 | 38150 | 38100 | 191 |
| 513 | 20250219 | 112800 | 2090593200 | 38100 | 38100 | 38150 | 38100 | 181 |
| 514 | 20250219 | 112700 | 2083693650 | 38100 | 38100 | 38150 | 38100 | 170 |
| 515 | 20250219 | 112600 | 2077214250 | 38100 | 38100 | 38150 | 38100 | 365 |
| 516 | 20250219 | 112500 | 2063297150 | 38100 | 38100 | 38150 | 38100 | 134 |
| 517 | 20250219 | 112400 | 2058189600 | 38100 | 38100 | 38150 | 38100 | 199 |
| 518 | 20250219 | 112300 | 2050605400 | 38100 | 38100 | 38150 | 38100 | 222 |
| 519 | 20250219 | 112200 | 2042142250 | 38100 | 38100 | 38150 | 38100 | 180 |
| 520 | 20250219 | 112100 | 2035281100 | 38100 | 38100 | 38150 | 38100 | 148 |
| 521 | 20250219 | 112000 | 2029640200 | 38100 | 38100 | 38150 | 38050 | 1773 |
| 522 | 20250219 | 111900 | 1962090400 | 38150 | 38100 | 38150 | 38100 | 152 |
| 523 | 20250219 | 111800 | 1956294200 | 38100 | 38100 | 38150 | 38100 | 253 |
| 524 | 20250219 | 111700 | 1946648450 | 38100 | 38100 | 38150 | 38100 | 185 |
| 525 | 20250219 | 111600 | 1939595000 | 38150 | 38100 | 38150 | 38100 | 201 |
| 526 | 20250219 | 111500 | 1931934700 | 38100 | 38150 | 38150 | 38100 | 154 |
| 527 | 20250219 | 111400 | 1926062550 | 38100 | 38100 | 38150 | 38100 | 233 |
| 528 | 20250219 | 111300 | 1917178250 | 38100 | 38100 | 38150 | 38100 | 268 |
| 529 | 20250219 | 111200 | 1906962600 | 38100 | 38150 | 38150 | 38100 | 182 |
| 530 | 20250219 | 111100 | 1900021600 | 38100 | 38100 | 38150 | 38100 | 342 |
| 531 | 20250219 | 111000 | 1886978800 | 38150 | 38100 | 38150 | 38100 | 450 |
| 532 | 20250219 | 110900 | 1869820600 | 38100 | 38100 | 38150 | 38100 | 164 |
| 533 | 20250219 | 110800 | 1863567750 | 38100 | 38100 | 38150 | 38100 | 199 |
| 534 | 20250219 | 110700 | 1855980350 | 38100 | 38100 | 38150 | 38100 | 188 |
| 535 | 20250219 | 110600 | 1848814100 | 38100 | 38050 | 38150 | 38050 | 287 |
| 536 | 20250219 | 110500 | 1837881050 | 38050 | 38050 | 38100 | 38050 | 348 |
| 537 | 20250219 | 110400 | 1824631550 | 38050 | 38050 | 38100 | 38050 | 156 |
| 538 | 20250219 | 110300 | 1818692600 | 38050 | 38150 | 38150 | 38050 | 265 |
| 539 | 20250219 | 110200 | 1808595850 | 38100 | 38100 | 38150 | 38050 | 347 |
| 540 | 20250219 | 110100 | 1795376650 | 38100 | 38050 | 38100 | 38050 | 152 |
| 541 | 20250219 | 110000 | 1789589400 | 38050 | 38150 | 38200 | 38050 | 1509 |
| 542 | 20250219 | 105900 | 1732106250 | 38150 | 38150 | 38200 | 38150 | 144 |
| 543 | 20250219 | 105800 | 1726611050 | 38150 | 38150 | 38200 | 38150 | 248 |
| 544 | 20250219 | 105700 | 1717142650 | 38150 | 38200 | 38200 | 38150 | 90 |
| 545 | 20250219 | 105600 | 1713708250 | 38150 | 38100 | 38200 | 38100 | 323 |
| 546 | 20250219 | 105500 | 1701379000 | 38100 | 38150 | 38150 | 38100 | 207 |
| 547 | 20250219 | 105400 | 1693487800 | 38100 | 38100 | 38100 | 38100 | 142 |
| 548 | 20250219 | 105300 | 1688077600 | 38100 | 38050 | 38150 | 38050 | 207 |
| 549 | 20250219 | 105200 | 1680189450 | 38100 | 38050 | 38100 | 38050 | 96 |
| 550 | 20250219 | 105100 | 1676535700 | 38100 | 38100 | 38150 | 38050 | 184 |
| 551 | 20250219 | 105000 | 1669529200 | 38100 | 38100 | 38150 | 38100 | 226 |
| 552 | 20250219 | 104900 | 1660915650 | 38100 | 38150 | 38150 | 38100 | 886 |
| 553 | 20250219 | 104800 | 1627126800 | 38150 | 38150 | 38200 | 38150 | 222 |
| 554 | 20250219 | 104700 | 1618654300 | 38150 | 38150 | 38200 | 38150 | 237 |
| 555 | 20250219 | 104600 | 1609609700 | 38200 | 38200 | 38200 | 38150 | 60 |
| 556 | 20250219 | 104500 | 1607319800 | 38150 | 38100 | 38200 | 38100 | 175 |
| 557 | 20250219 | 104400 | 1600642050 | 38150 | 38050 | 38150 | 38050 | 486 |
| 558 | 20250219 | 104300 | 1582133750 | 38050 | 38150 | 38200 | 38000 | 5539 |
| 559 | 20250219 | 104200 | 1371162100 | 38150 | 38250 | 38250 | 38150 | 1321 |
| 560 | 20250219 | 104100 | 1320702850 | 38200 | 38250 | 38250 | 38200 | 64 |
| 561 | 20250219 | 104000 | 1318255000 | 38200 | 38250 | 38250 | 38200 | 311 |
| 562 | 20250219 | 103900 | 1306367600 | 38250 | 38250 | 38250 | 38200 | 103 |
| 563 | 20250219 | 103800 | 1302428500 | 38250 | 38200 | 38250 | 38200 | 99 |
| 564 | 20250219 | 103700 | 1298641950 | 38200 | 38200 | 38250 | 38200 | 63 |
| 565 | 20250219 | 103600 | 1296235300 | 38200 | 38250 | 38250 | 38200 | 970 |
| 566 | 20250219 | 103500 | 1259142750 | 38300 | 38300 | 38300 | 38250 | 83 |
| 567 | 20250219 | 103400 | 1255964050 | 38300 | 38300 | 38300 | 38250 | 154 |
| 568 | 20250219 | 103300 | 1250066700 | 38300 | 38300 | 38300 | 38250 | 69 |
| 569 | 20250219 | 103200 | 1247424200 | 38300 | 38300 | 38300 | 38250 | 142 |
| 570 | 20250219 | 103100 | 1241986250 | 38300 | 38250 | 38300 | 38250 | 111 |
| 571 | 20250219 | 103000 | 1237737150 | 38250 | 38350 | 38350 | 38250 | 102 |
| 572 | 20250219 | 102900 | 1233834700 | 38250 | 38300 | 38350 | 38250 | 1346 |
| 573 | 20250219 | 102800 | 1182285450 | 38300 | 38300 | 38300 | 38250 | 79 |
| 574 | 20250219 | 102700 | 1179259850 | 38250 | 38250 | 38300 | 38250 | 157 |
| 575 | 20250219 | 102600 | 1173247650 | 38300 | 38250 | 38300 | 38250 | 89 |
| 576 | 20250219 | 102500 | 1169839100 | 38300 | 38300 | 38300 | 38250 | 175 |
| 577 | 20250219 | 102400 | 1163136750 | 38250 | 38300 | 38300 | 38250 | 58 |
| 578 | 20250219 | 102300 | 1160916200 | 38300 | 38300 | 38300 | 38250 | 210 |
| 579 | 20250219 | 102200 | 1152873650 | 38300 | 38250 | 38300 | 38250 | 90 |
| 580 | 20250219 | 102100 | 1149426900 | 38300 | 38300 | 38300 | 38250 | 413 |
| 581 | 20250219 | 102000 | 1133609700 | 38300 | 38300 | 38300 | 38250 | 90 |
| 582 | 20250219 | 101900 | 1130162900 | 38300 | 38300 | 38300 | 38250 | 197 |
| 583 | 20250219 | 101800 | 1122617900 | 38250 | 38300 | 38300 | 38250 | 106 |
| 584 | 20250219 | 101700 | 1118558300 | 38250 | 38300 | 38300 | 38250 | 95 |
| 585 | 20250219 | 101600 | 1114920700 | 38300 | 38300 | 38300 | 38250 | 221 |
| 586 | 20250219 | 101500 | 1106457050 | 38250 | 38250 | 38300 | 38250 | 65 |
| 587 | 20250219 | 101400 | 1103967800 | 38300 | 38250 | 38300 | 38250 | 169 |
| 588 | 20250219 | 101300 | 1097495800 | 38300 | 38200 | 38300 | 38200 | 248 |
| 589 | 20250219 | 101200 | 1088008900 | 38250 | 38250 | 38250 | 38200 | 131 |
| 590 | 20250219 | 101100 | 1082998300 | 38250 | 38250 | 38250 | 38200 | 125 |
| 591 | 20250219 | 101000 | 1078220050 | 38250 | 38200 | 38250 | 38200 | 146 |
| 592 | 20250219 | 100900 | 1072639650 | 38200 | 38200 | 38200 | 38200 | 55 |
| 593 | 20250219 | 100800 | 1070538650 | 38200 | 38200 | 38250 | 38150 | 703 |
| 594 | 20250219 | 100700 | 1043684100 | 38200 | 38250 | 38300 | 38200 | 2212 |
| 595 | 20250219 | 100600 | 959062700 | 38250 | 38250 | 38250 | 38250 | 53 |
| 596 | 20250219 | 100500 | 957035450 | 38250 | 38250 | 38250 | 38250 | 66 |
| 597 | 20250219 | 100400 | 954510950 | 38200 | 38250 | 38250 | 38200 | 32 |
| 598 | 20250219 | 100300 | 953287650 | 38250 | 38250 | 38250 | 38250 | 45 |
| 599 | 20250219 | 100200 | 951566400 | 38250 | 38250 | 38250 | 38250 | 19 |
| 600 | 20250219 | 100100 | 950839650 | 38250 | 38200 | 38250 | 38200 | 146 |
| 601 | 20250219 | 100000 | 945259250 | 38200 | 38250 | 38250 | 38200 | 31 |
| 602 | 20250219 | 095900 | 944074200 | 38250 | 38250 | 38250 | 38200 | 97 |
| 603 | 20250219 | 095800 | 940365600 | 38250 | 38200 | 38250 | 38200 | 36 |
| 604 | 20250219 | 095700 | 938989850 | 38250 | 38200 | 38250 | 38200 | 110 |
| 605 | 20250219 | 095600 | 934784700 | 38200 | 38200 | 38250 | 38200 | 47 |
| 606 | 20250219 | 095500 | 932988450 | 38150 | 38150 | 38250 | 38150 | 258 |
| 607 | 20250219 | 095400 | 923140200 | 38150 | 38150 | 38250 | 38150 | 152 |
| 608 | 20250219 | 095300 | 917335500 | 38200 | 38250 | 38300 | 38150 | 588 |
| 609 | 20250219 | 095200 | 894844400 | 38250 | 38200 | 38300 | 38200 | 135 |
| 610 | 20250219 | 095100 | 889678050 | 38200 | 38200 | 38300 | 38200 | 135 |
| 611 | 20250219 | 095000 | 884520700 | 38150 | 38300 | 38300 | 38150 | 1078 |
| 612 | 20250219 | 094900 | 843306300 | 38350 | 38300 | 38350 | 38300 | 23 |
| 613 | 20250219 | 094800 | 842424500 | 38300 | 38350 | 38400 | 38300 | 512 |
| 614 | 20250219 | 094700 | 822786350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 615 | 20250219 | 094600 | 822786350 | 38300 | 38250 | 38350 | 38250 | 75 |
| 616 | 20250219 | 094500 | 819913050 | 38300 | 38250 | 38350 | 38250 | 420 |
| 617 | 20250219 | 094400 | 803842000 | 38200 | 38300 | 38300 | 38150 | 875 |
| 618 | 20250219 | 094300 | 770409200 | 38250 | 38250 | 38300 | 38250 | 1280 |
| 619 | 20250219 | 094200 | 721408550 | 38200 | 38200 | 38200 | 38200 | 18 |
| 620 | 20250219 | 094100 | 720720950 | 38250 | 38250 | 38250 | 38150 | 1066 |
| 621 | 20250219 | 094000 | 679986150 | 38300 | 38300 | 38300 | 38300 | 28 |
| 622 | 20250219 | 093900 | 678913750 | 38250 | 38300 | 38300 | 38250 | 114 |
| 623 | 20250219 | 093800 | 674549750 | 38300 | 38250 | 38300 | 38200 | 38 |
| 624 | 20250219 | 093700 | 673096750 | 38200 | 38300 | 38300 | 38200 | 72 |
| 625 | 20250219 | 093600 | 670341850 | 38200 | 38300 | 38350 | 38200 | 435 |
| 626 | 20250219 | 093500 | 653686950 | 38300 | 38350 | 38350 | 38300 | 77 |
| 627 | 20250219 | 093400 | 650734800 | 38350 | 38200 | 38350 | 38200 | 160 |
| 628 | 20250219 | 093300 | 644613950 | 38200 | 38200 | 38200 | 38200 | 329 |
| 629 | 20250219 | 093200 | 632046150 | 38200 | 38200 | 38200 | 38200 | 26 |
| 630 | 20250219 | 093100 | 631052950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 631 | 20250219 | 093000 | 631052950 | 38150 | 38200 | 38200 | 38150 | 90 |
| 632 | 20250219 | 092900 | 627615950 | 38150 | 38250 | 38250 | 38150 | 290 |
| 633 | 20250219 | 092800 | 616531800 | 38350 | 38250 | 38350 | 38250 | 353 |
| 634 | 20250219 | 092700 | 603020850 | 38200 | 38200 | 38200 | 38200 | 25 |
| 635 | 20250219 | 092600 | 602065850 | 38250 | 38250 | 38250 | 38250 | 0 |
| 636 | 20250219 | 092500 | 602065850 | 38250 | 38250 | 38250 | 38250 | 130 |
| 637 | 20250219 | 092400 | 597093350 | 38200 | 38250 | 38250 | 38200 | 161 |
| 638 | 20250219 | 092300 | 590935150 | 38200 | 38250 | 38250 | 38200 | 122 |
| 639 | 20250219 | 092200 | 586274700 | 38200 | 38200 | 38250 | 38150 | 474 |
| 640 | 20250219 | 092100 | 568164400 | 38150 | 38200 | 38200 | 38150 | 36 |
| 641 | 20250219 | 092000 | 566790150 | 38200 | 38150 | 38200 | 38100 | 696 |
| 642 | 20250219 | 091900 | 540239300 | 38100 | 38250 | 38250 | 38100 | 1229 |
| 643 | 20250219 | 091800 | 493292050 | 38250 | 38150 | 38300 | 38150 | 353 |
| 644 | 20250219 | 091700 | 479799900 | 38150 | 38200 | 38300 | 38100 | 919 |
| 645 | 20250219 | 091600 | 444678300 | 38200 | 38200 | 38200 | 38150 | 47 |
| 646 | 20250219 | 091500 | 442884750 | 38100 | 38200 | 38200 | 38100 | 508 |
| 647 | 20250219 | 091400 | 423488550 | 38150 | 38100 | 38150 | 38100 | 335 |
| 648 | 20250219 | 091300 | 410720050 | 38050 | 38050 | 38050 | 38050 | 604 |
| 649 | 20250219 | 091200 | 387737850 | 38050 | 38100 | 38100 | 38050 | 140 |
| 650 | 20250219 | 091100 | 382410800 | 38050 | 38050 | 38050 | 38050 | 236 |
| 651 | 20250219 | 091000 | 373431000 | 38050 | 38100 | 38100 | 38050 | 1165 |
| 652 | 20250219 | 090900 | 329102700 | 38050 | 38250 | 38250 | 38050 | 602 |
| 653 | 20250219 | 090800 | 306160800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 654 | 20250219 | 090700 | 306160800 | 38100 | 38050 | 38100 | 38050 | 162 |
| 655 | 20250219 | 090600 | 299992100 | 38050 | 38150 | 38250 | 38050 | 1395 |
| 656 | 20250219 | 090500 | 246834150 | 38150 | 38150 | 38300 | 38150 | 462 |
| 657 | 20250219 | 090400 | 229187250 | 38150 | 38400 | 38400 | 38150 | 1874 |
| 658 | 20250219 | 090300 | 157502000 | 38350 | 38450 | 38450 | 38350 | 343 |
| 659 | 20250219 | 090200 | 144339450 | 38400 | 38600 | 38600 | 38400 | 192 |
| 660 | 20250219 | 090100 | 136954850 | 38400 | 38600 | 38650 | 38350 | 925 |
| 661 | 20250219 | 090000 | 101404950 | 38350 | 38100 | 38850 | 38100 | 2653 |