37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 200000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 62853 |
| 3 | 20250219 | 195900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20250219 | 195800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20250219 | 195700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20250219 | 195600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20250219 | 195500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20250219 | 195400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20250219 | 195300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20250219 | 195200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20250219 | 195100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20250219 | 195000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20250219 | 194900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20250219 | 194800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20250219 | 194700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20250219 | 194600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20250219 | 194500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20250219 | 194400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20250219 | 194300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20250219 | 194200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20250219 | 194100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20250219 | 194000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20250219 | 193900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20250219 | 193800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20250219 | 193700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20250219 | 193600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20250219 | 193500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20250219 | 193400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20250219 | 193300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20250219 | 193200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20250219 | 193100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20250219 | 193000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 62853 |
| 33 | 20250219 | 192900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20250219 | 192800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20250219 | 192700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20250219 | 192600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20250219 | 192500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20250219 | 192400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20250219 | 192300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20250219 | 192200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20250219 | 192100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20250219 | 192000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20250219 | 191900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20250219 | 191800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20250219 | 191700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20250219 | 191600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20250219 | 191500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20250219 | 191400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20250219 | 191300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20250219 | 191200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20250219 | 191100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20250219 | 191000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20250219 | 190900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20250219 | 190800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20250219 | 190700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20250219 | 190600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20250219 | 190500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20250219 | 190400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20250219 | 190300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20250219 | 190200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20250219 | 190100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20250219 | 190000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 62853 |
| 63 | 20250219 | 185900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20250219 | 185800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20250219 | 185700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20250219 | 185600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20250219 | 185500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20250219 | 185400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20250219 | 185300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20250219 | 185200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20250219 | 185100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20250219 | 185000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20250219 | 184900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20250219 | 184800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20250219 | 184700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20250219 | 184600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20250219 | 184500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20250219 | 184400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20250219 | 184300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20250219 | 184200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20250219 | 184100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20250219 | 184000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20250219 | 183900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20250219 | 183800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20250219 | 183700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20250219 | 183600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20250219 | 183500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20250219 | 183400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20250219 | 183300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20250219 | 183200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20250219 | 183100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20250219 | 183000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 62853 |
| 93 | 20250219 | 182900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20250219 | 182800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20250219 | 182700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20250219 | 182600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20250219 | 182500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20250219 | 182400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20250219 | 182300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20250219 | 182200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20250219 | 182100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20250219 | 182000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20250219 | 181900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20250219 | 181800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20250219 | 181700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20250219 | 181600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20250219 | 181500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20250219 | 181400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20250219 | 181300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20250219 | 181200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20250219 | 181100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20250219 | 181000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20250219 | 180900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20250219 | 180800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20250219 | 180700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20250219 | 180600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20250219 | 180500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20250219 | 180400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20250219 | 180300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20250219 | 180200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20250219 | 180100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20250219 | 180000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 62853 |
| 123 | 20250219 | 175900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20250219 | 175800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20250219 | 175700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20250219 | 175600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20250219 | 175500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20250219 | 175400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20250219 | 175300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20250219 | 175200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20250219 | 175100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20250219 | 175000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20250219 | 174900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20250219 | 174800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20250219 | 174700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20250219 | 174600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20250219 | 174500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20250219 | 174400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20250219 | 174300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20250219 | 174200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20250219 | 174100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20250219 | 174000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20250219 | 173900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20250219 | 173800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20250219 | 173700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20250219 | 173600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20250219 | 173500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20250219 | 173400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20250219 | 173300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20250219 | 173200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20250219 | 173100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20250219 | 173000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 62853 |
| 153 | 20250219 | 172900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20250219 | 172800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20250219 | 172700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20250219 | 172600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20250219 | 172500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20250219 | 172400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20250219 | 172300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20250219 | 172200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20250219 | 172100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20250219 | 172000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20250219 | 171900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20250219 | 171800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20250219 | 171700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20250219 | 171600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20250219 | 171500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20250219 | 171400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20250219 | 171300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20250219 | 171200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20250219 | 171100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20250219 | 171000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20250219 | 170900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20250219 | 170800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20250219 | 170700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20250219 | 170600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20250219 | 170500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20250219 | 170400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20250219 | 170300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20250219 | 170200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20250219 | 170100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20250219 | 170000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 62853 |
| 183 | 20250219 | 165900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20250219 | 165800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20250219 | 165700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20250219 | 165600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20250219 | 165500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20250219 | 165400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20250219 | 165300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20250219 | 165200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20250219 | 165100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20250219 | 165000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20250219 | 164900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20250219 | 164800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20250219 | 164700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20250219 | 164600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20250219 | 164500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20250219 | 164400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20250219 | 164300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20250219 | 164200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20250219 | 164100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20250219 | 164000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20250219 | 163900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20250219 | 163800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20250219 | 163700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20250219 | 163600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20250219 | 163500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20250219 | 163400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20250219 | 163300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20250219 | 163200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20250219 | 163100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20250219 | 163000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 62853 |
| 213 | 20250219 | 162900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20250219 | 162800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20250219 | 162700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20250219 | 162600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20250219 | 162500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20250219 | 162400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20250219 | 162300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20250219 | 162200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20250219 | 162100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20250219 | 162000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20250219 | 161900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20250219 | 161800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20250219 | 161700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20250219 | 161600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20250219 | 161500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20250219 | 161400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20250219 | 161300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20250219 | 161200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20250219 | 161100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20250219 | 161000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 233 | 20250219 | 160900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20250219 | 160800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20250219 | 160700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20250219 | 160600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 237 | 20250219 | 160500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 238 | 20250219 | 160400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 239 | 20250219 | 160300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 240 | 20250219 | 160200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 241 | 20250219 | 160100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 242 | 20250219 | 160000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 62853 |
| 243 | 20250219 | 155900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 244 | 20250219 | 155800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 245 | 20250219 | 155700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 246 | 20250219 | 155600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 247 | 20250219 | 155500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 248 | 20250219 | 155400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 249 | 20250219 | 155300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 250 | 20250219 | 155200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 251 | 20250219 | 155100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 252 | 20250219 | 155000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 253 | 20250219 | 154900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 254 | 20250219 | 154800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 255 | 20250219 | 154700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 256 | 20250219 | 154600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 257 | 20250219 | 154500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 258 | 20250219 | 154400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 259 | 20250219 | 154300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 260 | 20250219 | 154200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 261 | 20250219 | 154100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 262 | 20250219 | 154000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 263 | 20250219 | 153900 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 264 | 20250219 | 153800 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 265 | 20250219 | 153700 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 266 | 20250219 | 153600 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 267 | 20250219 | 153500 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 268 | 20250219 | 153400 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 269 | 20250219 | 153300 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 270 | 20250219 | 153200 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 271 | 20250219 | 153100 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 272 | 20250219 | 153000 | 113421112300 | 21350 | 21350 | 21350 | 21350 | 125706 |
| 273 | 20250219 | 152900 | 112079200750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 274 | 20250219 | 152800 | 112079200750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 275 | 20250219 | 152700 | 112079200750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 276 | 20250219 | 152600 | 112079200750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 277 | 20250219 | 152500 | 112079200750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 278 | 20250219 | 152400 | 112079200750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 279 | 20250219 | 152300 | 112079200750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 280 | 20250219 | 152200 | 112079200750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 281 | 20250219 | 152100 | 112079200750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 282 | 20250219 | 152000 | 112079200750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 283 | 20250219 | 151900 | 112079200750 | 21200 | 21150 | 21250 | 21050 | 16267 |
| 284 | 20250219 | 151800 | 111734716150 | 21150 | 21100 | 21200 | 21100 | 5004 |
| 285 | 20250219 | 151700 | 111628921200 | 21150 | 21150 | 21200 | 21100 | 4284 |
| 286 | 20250219 | 151600 | 111538421050 | 21200 | 21150 | 21200 | 21150 | 2633 |
| 287 | 20250219 | 151500 | 111482695550 | 21150 | 21150 | 21200 | 21100 | 8731 |
| 288 | 20250219 | 151400 | 111298050700 | 21200 | 21200 | 21200 | 21150 | 693 |
| 289 | 20250219 | 151300 | 111283384600 | 21150 | 21200 | 21200 | 21150 | 3338 |
| 290 | 20250219 | 151200 | 111212711100 | 21150 | 21150 | 21200 | 21150 | 963 |
| 291 | 20250219 | 151100 | 111192329500 | 21150 | 21150 | 21200 | 21100 | 4620 |
| 292 | 20250219 | 151000 | 111094728050 | 21150 | 21150 | 21200 | 21100 | 2689 |
| 293 | 20250219 | 150900 | 111037912800 | 21100 | 21200 | 21200 | 21100 | 3108 |
| 294 | 20250219 | 150800 | 110972155300 | 21150 | 21250 | 21250 | 21150 | 2331 |
| 295 | 20250219 | 150700 | 110922710300 | 21250 | 21200 | 21300 | 21200 | 4263 |
| 296 | 20250219 | 150600 | 110832143150 | 21200 | 21150 | 21250 | 21150 | 4503 |
| 297 | 20250219 | 150500 | 110736694400 | 21200 | 21100 | 21200 | 21100 | 2904 |
| 298 | 20250219 | 150400 | 110675322050 | 21150 | 21150 | 21200 | 21100 | 2553 |
| 299 | 20250219 | 150300 | 110621327400 | 21200 | 21250 | 21250 | 21150 | 5458 |
| 300 | 20250219 | 150200 | 110505621750 | 21250 | 21300 | 21300 | 21200 | 837 |
| 301 | 20250219 | 150100 | 110487841000 | 21250 | 21250 | 21300 | 21150 | 4238 |
| 302 | 20250219 | 150000 | 110397848700 | 21200 | 21250 | 21250 | 21200 | 1844 |
| 303 | 20250219 | 145900 | 110358739350 | 21200 | 21250 | 21250 | 21200 | 897 |
| 304 | 20250219 | 145800 | 110339715600 | 21250 | 21150 | 21250 | 21150 | 1012 |
| 305 | 20250219 | 145700 | 110318267300 | 21250 | 21200 | 21250 | 21150 | 1147 |
| 306 | 20250219 | 145600 | 110293950200 | 21200 | 21250 | 21250 | 21200 | 1161 |
| 307 | 20250219 | 145500 | 110269329100 | 21200 | 21300 | 21300 | 21200 | 2229 |
| 308 | 20250219 | 145400 | 110221996450 | 21250 | 21300 | 21300 | 21250 | 4111 |
| 309 | 20250219 | 145300 | 110134571550 | 21300 | 21250 | 21300 | 21200 | 1973 |
| 310 | 20250219 | 145200 | 110092624850 | 21200 | 21200 | 21250 | 21200 | 1588 |
| 311 | 20250219 | 145100 | 110058915200 | 21200 | 21200 | 21250 | 21200 | 1439 |
| 312 | 20250219 | 145000 | 110028393400 | 21200 | 21200 | 21250 | 21200 | 790 |
| 313 | 20250219 | 144900 | 110011640200 | 21150 | 21100 | 21250 | 21100 | 1862 |
| 314 | 20250219 | 144800 | 109972237200 | 21150 | 21250 | 21250 | 21100 | 5310 |
| 315 | 20250219 | 144700 | 109859891100 | 21250 | 21200 | 21250 | 21200 | 400 |
| 316 | 20250219 | 144600 | 109851408250 | 21200 | 21250 | 21250 | 21200 | 545 |
| 317 | 20250219 | 144500 | 109839847650 | 21250 | 21250 | 21400 | 21200 | 8065 |
| 318 | 20250219 | 144400 | 109668137950 | 21250 | 21250 | 21250 | 21200 | 1067 |
| 319 | 20250219 | 144300 | 109645478450 | 21250 | 21200 | 21250 | 21150 | 2936 |
| 320 | 20250219 | 144200 | 109583180900 | 21200 | 21200 | 21250 | 21150 | 2271 |
| 321 | 20250219 | 144100 | 109535041500 | 21200 | 21250 | 21250 | 21200 | 2511 |
| 322 | 20250219 | 144000 | 109481699000 | 21200 | 21250 | 21250 | 21200 | 221 |
| 323 | 20250219 | 143900 | 109477010550 | 21250 | 21200 | 21250 | 21150 | 3381 |
| 324 | 20250219 | 143800 | 109405407050 | 21200 | 21150 | 21200 | 21150 | 935 |
| 325 | 20250219 | 143700 | 109385617500 | 21200 | 21200 | 21200 | 21150 | 2033 |
| 326 | 20250219 | 143600 | 109342613400 | 21200 | 21200 | 21200 | 21150 | 202 |
| 327 | 20250219 | 143500 | 109338339800 | 21150 | 21150 | 21200 | 21150 | 1276 |
| 328 | 20250219 | 143400 | 109311351850 | 21150 | 21150 | 21200 | 21150 | 200 |
| 329 | 20250219 | 143300 | 109307121500 | 21150 | 21150 | 21200 | 21150 | 660 |
| 330 | 20250219 | 143200 | 109293161600 | 21150 | 21100 | 21150 | 21050 | 5434 |
| 331 | 20250219 | 143100 | 109178501450 | 21150 | 21150 | 21200 | 21100 | 1041 |
| 332 | 20250219 | 143000 | 109156484100 | 21200 | 21150 | 21200 | 21100 | 1149 |
| 333 | 20250219 | 142900 | 109132167500 | 21150 | 21150 | 21200 | 21100 | 2488 |
| 334 | 20250219 | 142800 | 109079500550 | 21150 | 21150 | 21200 | 21150 | 219 |
| 335 | 20250219 | 142700 | 109074868050 | 21150 | 21150 | 21200 | 21100 | 1230 |
| 336 | 20250219 | 142600 | 109048854200 | 21200 | 21100 | 21200 | 21100 | 1493 |
| 337 | 20250219 | 142500 | 109017299950 | 21100 | 21150 | 21200 | 21100 | 911 |
| 338 | 20250219 | 142400 | 108998034100 | 21150 | 21200 | 21200 | 21150 | 1121 |
| 339 | 20250219 | 142300 | 108974294600 | 21200 | 21200 | 21250 | 21150 | 609 |
| 340 | 20250219 | 142200 | 108961393200 | 21250 | 21200 | 21300 | 21100 | 4597 |
| 341 | 20250219 | 142100 | 108863990750 | 21200 | 21150 | 21200 | 21100 | 2468 |
| 342 | 20250219 | 142000 | 108811797900 | 21150 | 21000 | 21150 | 20950 | 8093 |
| 343 | 20250219 | 141900 | 108641767250 | 20950 | 21100 | 21100 | 20950 | 8320 |
| 344 | 20250219 | 141800 | 108466892800 | 21100 | 21100 | 21150 | 21050 | 1139 |
| 345 | 20250219 | 141700 | 108442895650 | 21100 | 21100 | 21150 | 21100 | 274 |
| 346 | 20250219 | 141600 | 108437113100 | 21100 | 21100 | 21150 | 21050 | 530 |
| 347 | 20250219 | 141500 | 108425926200 | 21050 | 21150 | 21150 | 21050 | 2635 |
| 348 | 20250219 | 141400 | 108370328400 | 21150 | 21100 | 21200 | 21100 | 1352 |
| 349 | 20250219 | 141300 | 108341760300 | 21100 | 21150 | 21150 | 21100 | 442 |
| 350 | 20250219 | 141200 | 108332418250 | 21100 | 21200 | 21250 | 21100 | 3077 |
| 351 | 20250219 | 141100 | 108267214000 | 21200 | 21250 | 21300 | 21200 | 938 |
| 352 | 20250219 | 141000 | 108247300150 | 21300 | 21250 | 21300 | 21200 | 2761 |
| 353 | 20250219 | 140900 | 108188598100 | 21300 | 21200 | 21300 | 21150 | 4749 |
| 354 | 20250219 | 140800 | 108087758500 | 21200 | 21150 | 21250 | 21150 | 4441 |
| 355 | 20250219 | 140700 | 107993589450 | 21150 | 21050 | 21150 | 21050 | 1431 |
| 356 | 20250219 | 140600 | 107963413150 | 21050 | 21100 | 21100 | 21050 | 90 |
| 357 | 20250219 | 140500 | 107961517150 | 21050 | 21100 | 21100 | 21050 | 1194 |
| 358 | 20250219 | 140400 | 107936349400 | 21100 | 21100 | 21100 | 21050 | 371 |
| 359 | 20250219 | 140300 | 107928538300 | 21100 | 21050 | 21100 | 21000 | 1573 |
| 360 | 20250219 | 140200 | 107895446050 | 21050 | 21100 | 21100 | 21050 | 759 |
| 361 | 20250219 | 140100 | 107879469050 | 21050 | 21000 | 21050 | 21000 | 1913 |
| 362 | 20250219 | 140000 | 107839256450 | 21050 | 21050 | 21100 | 21000 | 1157 |
| 363 | 20250219 | 135900 | 107814905750 | 21050 | 21000 | 21050 | 21000 | 1208 |
| 364 | 20250219 | 135800 | 107789536800 | 21050 | 21050 | 21100 | 20950 | 5101 |
| 365 | 20250219 | 135700 | 107682457350 | 21050 | 21050 | 21100 | 21000 | 1842 |
| 366 | 20250219 | 135600 | 107643666850 | 21100 | 21050 | 21100 | 21000 | 2501 |
| 367 | 20250219 | 135500 | 107591015450 | 21050 | 21150 | 21150 | 21000 | 22133 |
| 368 | 20250219 | 135400 | 107125513800 | 21200 | 21100 | 21200 | 21100 | 1570 |
| 369 | 20250219 | 135300 | 107092327550 | 21150 | 21200 | 21200 | 21100 | 1391 |
| 370 | 20250219 | 135200 | 107062922250 | 21200 | 21100 | 21200 | 21100 | 979 |
| 371 | 20250219 | 135100 | 107042222700 | 21150 | 21100 | 21200 | 21100 | 1614 |
| 372 | 20250219 | 135000 | 107008150000 | 21200 | 21250 | 21250 | 21100 | 1118 |
| 373 | 20250219 | 134900 | 106984497000 | 21250 | 21150 | 21250 | 21150 | 1058 |
| 374 | 20250219 | 134800 | 106962082700 | 21200 | 21150 | 21200 | 21100 | 4125 |
| 375 | 20250219 | 134700 | 106874864200 | 21150 | 21250 | 21250 | 21150 | 1325 |
| 376 | 20250219 | 134600 | 106846799300 | 21250 | 21250 | 21300 | 21200 | 248 |
| 377 | 20250219 | 134500 | 106841529400 | 21250 | 21350 | 21350 | 21250 | 702 |
| 378 | 20250219 | 134400 | 106826580200 | 21350 | 21300 | 21350 | 21200 | 6760 |
| 379 | 20250219 | 134300 | 106683072900 | 21300 | 21350 | 21350 | 21300 | 653 |
| 380 | 20250219 | 134200 | 106669155900 | 21300 | 21300 | 21350 | 21300 | 1217 |
| 381 | 20250219 | 134100 | 106643231150 | 21300 | 21300 | 21350 | 21300 | 1018 |
| 382 | 20250219 | 134000 | 106621525000 | 21300 | 21300 | 21400 | 21300 | 6848 |
| 383 | 20250219 | 133900 | 106475168900 | 21350 | 21250 | 21350 | 21200 | 4151 |
| 384 | 20250219 | 133800 | 106386760450 | 21250 | 21100 | 21250 | 21100 | 2356 |
| 385 | 20250219 | 133700 | 106336815100 | 21100 | 21050 | 21200 | 21050 | 1011 |
| 386 | 20250219 | 133600 | 106315479450 | 21100 | 21100 | 21150 | 21100 | 1131 |
| 387 | 20250219 | 133500 | 106291609850 | 21100 | 21050 | 21150 | 21050 | 1542 |
| 388 | 20250219 | 133400 | 106259101000 | 21100 | 21100 | 21150 | 21050 | 9697 |
| 389 | 20250219 | 133300 | 106054263250 | 21150 | 21150 | 21200 | 21100 | 5121 |
| 390 | 20250219 | 133200 | 105945962650 | 21150 | 21150 | 21250 | 21150 | 1666 |
| 391 | 20250219 | 133100 | 105910682900 | 21200 | 21200 | 21200 | 21150 | 3980 |
| 392 | 20250219 | 133000 | 105826306950 | 21200 | 21200 | 21250 | 21200 | 897 |
| 393 | 20250219 | 132900 | 105807288800 | 21200 | 21250 | 21300 | 21200 | 2262 |
| 394 | 20250219 | 132800 | 105759224900 | 21250 | 21250 | 21300 | 21250 | 957 |
| 395 | 20250219 | 132700 | 105738883650 | 21250 | 21200 | 21250 | 21200 | 2428 |
| 396 | 20250219 | 132600 | 105687326750 | 21200 | 21150 | 21200 | 21150 | 2741 |
| 397 | 20250219 | 132500 | 105629261050 | 21150 | 21200 | 21200 | 21150 | 293 |
| 398 | 20250219 | 132400 | 105623055300 | 21150 | 21150 | 21250 | 21150 | 2429 |
| 399 | 20250219 | 132300 | 105571594700 | 21150 | 21100 | 21250 | 21100 | 4377 |
| 400 | 20250219 | 132200 | 105478880400 | 21100 | 21100 | 21150 | 21050 | 1167 |
| 401 | 20250219 | 132100 | 105454282000 | 21100 | 21150 | 21150 | 21100 | 1105 |
| 402 | 20250219 | 132000 | 105430962400 | 21100 | 21050 | 21150 | 21050 | 918 |
| 403 | 20250219 | 131900 | 105411580050 | 21100 | 21050 | 21100 | 21000 | 15527 |
| 404 | 20250219 | 131800 | 105084965000 | 21050 | 21050 | 21100 | 21050 | 4228 |
| 405 | 20250219 | 131700 | 104995894650 | 21050 | 21050 | 21100 | 21000 | 3664 |
| 406 | 20250219 | 131600 | 104918868750 | 21050 | 21050 | 21100 | 21000 | 9648 |
| 407 | 20250219 | 131500 | 104715982850 | 21100 | 21100 | 21150 | 21050 | 12870 |
| 408 | 20250219 | 131400 | 104444703150 | 21100 | 21100 | 21250 | 21100 | 7652 |
| 409 | 20250219 | 131300 | 104282781000 | 21150 | 21100 | 21200 | 21100 | 2840 |
| 410 | 20250219 | 131200 | 104222715850 | 21150 | 21200 | 21250 | 21100 | 4879 |
| 411 | 20250219 | 131100 | 104119433150 | 21200 | 21150 | 21200 | 21100 | 1465 |
| 412 | 20250219 | 131000 | 104088439550 | 21150 | 21100 | 21200 | 21100 | 4992 |
| 413 | 20250219 | 130900 | 103982870950 | 21100 | 21100 | 21200 | 21100 | 1935 |
| 414 | 20250219 | 130800 | 103942008000 | 21100 | 21200 | 21250 | 21100 | 5310 |
| 415 | 20250219 | 130700 | 103829703450 | 21200 | 21250 | 21250 | 21150 | 2716 |
| 416 | 20250219 | 130600 | 103772124650 | 21250 | 21300 | 21300 | 21150 | 9499 |
| 417 | 20250219 | 130500 | 103570518550 | 21250 | 21400 | 21400 | 21250 | 3905 |
| 418 | 20250219 | 130400 | 103487166800 | 21400 | 21400 | 21400 | 21350 | 675 |
| 419 | 20250219 | 130300 | 103472744550 | 21400 | 21400 | 21450 | 21400 | 1618 |
| 420 | 20250219 | 130200 | 103438119200 | 21400 | 21450 | 21500 | 21400 | 921 |
| 421 | 20250219 | 130100 | 103418374800 | 21450 | 21450 | 21450 | 21400 | 1582 |
| 422 | 20250219 | 130000 | 103384460100 | 21450 | 21400 | 21450 | 21400 | 1463 |
| 423 | 20250219 | 125900 | 103353087750 | 21400 | 21400 | 21400 | 21350 | 3814 |
| 424 | 20250219 | 125800 | 103271476050 | 21400 | 21400 | 21400 | 21350 | 2604 |
| 425 | 20250219 | 125700 | 103215752950 | 21400 | 21250 | 21400 | 21250 | 5068 |
| 426 | 20250219 | 125600 | 103107808500 | 21250 | 21200 | 21250 | 21200 | 2081 |
| 427 | 20250219 | 125500 | 103063681000 | 21200 | 21250 | 21250 | 21200 | 1666 |
| 428 | 20250219 | 125400 | 103028360350 | 21200 | 21250 | 21300 | 21200 | 816 |
| 429 | 20250219 | 125300 | 103011033450 | 21300 | 21250 | 21300 | 21150 | 8843 |
| 430 | 20250219 | 125200 | 102823507850 | 21250 | 21300 | 21300 | 21200 | 10811 |
| 431 | 20250219 | 125100 | 102593931400 | 21300 | 21300 | 21350 | 21300 | 1027 |
| 432 | 20250219 | 125000 | 102572052750 | 21300 | 21350 | 21400 | 21300 | 2516 |
| 433 | 20250219 | 124900 | 102518379050 | 21350 | 21300 | 21400 | 21300 | 2687 |
| 434 | 20250219 | 124800 | 102461096350 | 21300 | 21350 | 21350 | 21300 | 2458 |
| 435 | 20250219 | 124700 | 102408685550 | 21350 | 21350 | 21400 | 21350 | 760 |
| 436 | 20250219 | 124600 | 102392440100 | 21350 | 21350 | 21400 | 21350 | 1934 |
| 437 | 20250219 | 124500 | 102351145950 | 21350 | 21350 | 21400 | 21350 | 974 |
| 438 | 20250219 | 124400 | 102330334750 | 21300 | 21350 | 21400 | 21300 | 5469 |
| 439 | 20250219 | 124300 | 102213713100 | 21350 | 21350 | 21350 | 21350 | 3077 |
| 440 | 20250219 | 124200 | 102148019150 | 21400 | 21350 | 21400 | 21300 | 6607 |
| 441 | 20250219 | 124100 | 102006971200 | 21400 | 21400 | 21450 | 21350 | 4024 |
| 442 | 20250219 | 124000 | 101920904200 | 21450 | 21450 | 21500 | 21400 | 8037 |
| 443 | 20250219 | 123900 | 101748627950 | 21450 | 21500 | 21500 | 21400 | 2095 |
| 444 | 20250219 | 123800 | 101703694550 | 21500 | 21500 | 21550 | 21500 | 1757 |
| 445 | 20250219 | 123700 | 101665918900 | 21500 | 21450 | 21550 | 21450 | 3488 |
| 446 | 20250219 | 123600 | 101590912250 | 21500 | 21500 | 21500 | 21400 | 2747 |
| 447 | 20250219 | 123500 | 101532012800 | 21450 | 21500 | 21550 | 21450 | 939 |
| 448 | 20250219 | 123400 | 101511806800 | 21550 | 21450 | 21550 | 21450 | 3559 |
| 449 | 20250219 | 123300 | 101435231050 | 21500 | 21500 | 21550 | 21350 | 10516 |
| 450 | 20250219 | 123200 | 101209717800 | 21500 | 21600 | 21600 | 21500 | 3910 |
| 451 | 20250219 | 123100 | 101125427950 | 21600 | 21600 | 21650 | 21600 | 671 |
| 452 | 20250219 | 123000 | 101110928150 | 21600 | 21600 | 21650 | 21600 | 3436 |
| 453 | 20250219 | 122900 | 101036691750 | 21650 | 21650 | 21650 | 21600 | 1283 |
| 454 | 20250219 | 122800 | 101008919250 | 21600 | 21550 | 21650 | 21550 | 2306 |
| 455 | 20250219 | 122700 | 100959100000 | 21550 | 21550 | 21550 | 21500 | 3313 |
| 456 | 20250219 | 122600 | 100887712950 | 21550 | 21550 | 21600 | 21500 | 6836 |
| 457 | 20250219 | 122500 | 100740549150 | 21550 | 21650 | 21700 | 21550 | 6797 |
| 458 | 20250219 | 122400 | 100593693900 | 21650 | 21650 | 21700 | 21650 | 1416 |
| 459 | 20250219 | 122300 | 100563013050 | 21700 | 21700 | 21700 | 21650 | 644 |
| 460 | 20250219 | 122200 | 100549066450 | 21650 | 21650 | 21750 | 21650 | 369 |
| 461 | 20250219 | 122100 | 100541066150 | 21650 | 21750 | 21750 | 21650 | 1579 |
| 462 | 20250219 | 122000 | 100506828950 | 21700 | 21750 | 21800 | 21700 | 3247 |
| 463 | 20250219 | 121900 | 100436288550 | 21800 | 21650 | 21800 | 21650 | 2311 |
| 464 | 20250219 | 121800 | 100386059700 | 21650 | 21750 | 21750 | 21650 | 2167 |
| 465 | 20250219 | 121700 | 100339034750 | 21750 | 21750 | 21750 | 21700 | 3941 |
| 466 | 20250219 | 121600 | 100253459650 | 21750 | 21800 | 21850 | 21750 | 5024 |
| 467 | 20250219 | 121500 | 100143917100 | 21800 | 21750 | 21800 | 21750 | 2351 |
| 468 | 20250219 | 121400 | 100092692300 | 21750 | 21750 | 21800 | 21700 | 2156 |
| 469 | 20250219 | 121300 | 100045774850 | 21750 | 21750 | 21750 | 21700 | 1724 |
| 470 | 20250219 | 121200 | 100008316900 | 21750 | 21750 | 21750 | 21700 | 1174 |
| 471 | 20250219 | 121100 | 99982836800 | 21750 | 21650 | 21750 | 21650 | 1548 |
| 472 | 20250219 | 121000 | 99949240800 | 21700 | 21700 | 21750 | 21650 | 5161 |
| 473 | 20250219 | 120900 | 99837246400 | 21700 | 21750 | 21850 | 21700 | 5454 |
| 474 | 20250219 | 120800 | 99718431650 | 21800 | 21700 | 21800 | 21650 | 2899 |
| 475 | 20250219 | 120700 | 99655335750 | 21700 | 21650 | 21750 | 21600 | 2357 |
| 476 | 20250219 | 120600 | 99604247150 | 21650 | 21650 | 21650 | 21600 | 2131 |
| 477 | 20250219 | 120500 | 99558165600 | 21650 | 21700 | 21700 | 21650 | 916 |
| 478 | 20250219 | 120400 | 99538327050 | 21700 | 21650 | 21700 | 21600 | 820 |
| 479 | 20250219 | 120300 | 99520556450 | 21700 | 21600 | 21700 | 21600 | 1279 |
| 480 | 20250219 | 120200 | 99492886750 | 21600 | 21650 | 21650 | 21600 | 911 |
| 481 | 20250219 | 120100 | 99473170600 | 21650 | 21650 | 21700 | 21650 | 803 |
| 482 | 20250219 | 120000 | 99455774800 | 21650 | 21600 | 21700 | 21600 | 771 |
| 483 | 20250219 | 115900 | 99439069700 | 21700 | 21600 | 21750 | 21500 | 9838 |
| 484 | 20250219 | 115800 | 99226643900 | 21600 | 21650 | 21650 | 21550 | 8550 |
| 485 | 20250219 | 115700 | 99042042200 | 21650 | 21650 | 21700 | 21600 | 3396 |
| 486 | 20250219 | 115600 | 98968518700 | 21650 | 21750 | 21750 | 21650 | 3022 |
| 487 | 20250219 | 115500 | 98902986050 | 21750 | 21750 | 21800 | 21700 | 8213 |
| 488 | 20250219 | 115400 | 98724033300 | 21700 | 21700 | 21750 | 21700 | 1582 |
| 489 | 20250219 | 115300 | 98689702900 | 21700 | 21650 | 21700 | 21650 | 2256 |
| 490 | 20250219 | 115200 | 98640844150 | 21650 | 21650 | 21700 | 21600 | 3933 |
| 491 | 20250219 | 115100 | 98555706650 | 21650 | 21750 | 21800 | 21650 | 9216 |
| 492 | 20250219 | 115000 | 98355129000 | 21750 | 21750 | 21800 | 21700 | 2034 |
| 493 | 20250219 | 114900 | 98310908650 | 21750 | 21650 | 21750 | 21650 | 3982 |
| 494 | 20250219 | 114800 | 98224579300 | 21650 | 21800 | 21800 | 21650 | 4671 |
| 495 | 20250219 | 114700 | 98123203400 | 21750 | 21850 | 21850 | 21750 | 1028 |
| 496 | 20250219 | 114600 | 98100796750 | 21800 | 21800 | 21800 | 21700 | 9769 |
| 497 | 20250219 | 114500 | 97888344700 | 21800 | 21850 | 21850 | 21800 | 2956 |
| 498 | 20250219 | 114400 | 97823884900 | 21850 | 21850 | 21900 | 21800 | 1601 |
| 499 | 20250219 | 114300 | 97788952500 | 21850 | 21900 | 21950 | 21850 | 2484 |
| 500 | 20250219 | 114200 | 97734622200 | 21850 | 21950 | 21950 | 21850 | 2710 |
| 501 | 20250219 | 114100 | 97675223100 | 21950 | 21900 | 22050 | 21900 | 10931 |
| 502 | 20250219 | 114000 | 97435087300 | 21850 | 21850 | 21900 | 21750 | 3887 |
| 503 | 20250219 | 113900 | 97350186150 | 21750 | 21800 | 21900 | 21750 | 10575 |
| 504 | 20250219 | 113800 | 97119424000 | 21800 | 21850 | 21900 | 21750 | 7221 |
| 505 | 20250219 | 113700 | 96961931950 | 21850 | 21900 | 21950 | 21750 | 12557 |
| 506 | 20250219 | 113600 | 96687499300 | 21900 | 22000 | 22100 | 21900 | 15852 |
| 507 | 20250219 | 113500 | 96338854450 | 22000 | 22050 | 22100 | 22000 | 4711 |
| 508 | 20250219 | 113400 | 96235006250 | 22050 | 22100 | 22150 | 22050 | 5514 |
| 509 | 20250219 | 113300 | 96113169100 | 22100 | 22100 | 22150 | 22050 | 8171 |
| 510 | 20250219 | 113200 | 95932559950 | 22150 | 21950 | 22150 | 21900 | 10689 |
| 511 | 20250219 | 113100 | 95696768800 | 21950 | 21900 | 22050 | 21900 | 5819 |
| 512 | 20250219 | 113000 | 95568953700 | 21900 | 22050 | 22100 | 21900 | 9495 |
| 513 | 20250219 | 112900 | 95360084100 | 22050 | 22000 | 22100 | 22000 | 3548 |
| 514 | 20250219 | 112800 | 95281882800 | 22000 | 22150 | 22250 | 21950 | 27948 |
| 515 | 20250219 | 112700 | 94663327000 | 22150 | 21950 | 22150 | 21950 | 16498 |
| 516 | 20250219 | 112600 | 94299424450 | 21950 | 21950 | 22000 | 21900 | 3724 |
| 517 | 20250219 | 112500 | 94217672250 | 21900 | 21950 | 22000 | 21900 | 9009 |
| 518 | 20250219 | 112400 | 94020084300 | 21950 | 21950 | 22050 | 21900 | 15491 |
| 519 | 20250219 | 112300 | 93680253650 | 22000 | 22050 | 22100 | 21900 | 17943 |
| 520 | 20250219 | 112200 | 93285508400 | 22050 | 22150 | 22200 | 22000 | 18207 |
| 521 | 20250219 | 112100 | 92883330200 | 22150 | 22000 | 22200 | 22000 | 34381 |
| 522 | 20250219 | 112000 | 92122902700 | 22050 | 21950 | 22150 | 21900 | 34409 |
| 523 | 20250219 | 111900 | 91364142650 | 21900 | 22000 | 22000 | 21900 | 24356 |
| 524 | 20250219 | 111800 | 90829344950 | 21950 | 21600 | 22100 | 21600 | 100279 |
| 525 | 20250219 | 111700 | 88632919300 | 21600 | 21550 | 21650 | 21450 | 6087 |
| 526 | 20250219 | 111600 | 88501572150 | 21500 | 21550 | 21600 | 21500 | 4448 |
| 527 | 20250219 | 111500 | 88405669300 | 21600 | 21550 | 21600 | 21500 | 3299 |
| 528 | 20250219 | 111400 | 88334539100 | 21550 | 21450 | 21550 | 21450 | 4567 |
| 529 | 20250219 | 111300 | 88236403250 | 21450 | 21500 | 21500 | 21450 | 1915 |
| 530 | 20250219 | 111200 | 88195322850 | 21450 | 21450 | 21500 | 21400 | 2920 |
| 531 | 20250219 | 111100 | 88132679300 | 21450 | 21550 | 21600 | 21450 | 5291 |
| 532 | 20250219 | 111000 | 88018790150 | 21550 | 21550 | 21650 | 21500 | 5459 |
| 533 | 20250219 | 110900 | 87900958950 | 21550 | 21450 | 21600 | 21400 | 11876 |
| 534 | 20250219 | 110800 | 87645811500 | 21500 | 21550 | 21550 | 21450 | 4579 |
| 535 | 20250219 | 110700 | 87547246050 | 21600 | 21550 | 21600 | 21500 | 7211 |
| 536 | 20250219 | 110600 | 87392030050 | 21500 | 21600 | 21600 | 21500 | 5095 |
| 537 | 20250219 | 110500 | 87282319700 | 21600 | 21700 | 21750 | 21500 | 28778 |
| 538 | 20250219 | 110400 | 86658502700 | 21700 | 21550 | 21700 | 21500 | 24808 |
| 539 | 20250219 | 110300 | 86122366050 | 21500 | 21700 | 21700 | 21400 | 17579 |
| 540 | 20250219 | 110200 | 85743133000 | 21700 | 21400 | 21700 | 21350 | 63156 |
| 541 | 20250219 | 110100 | 84381726150 | 21450 | 21300 | 21450 | 21200 | 21514 |
| 542 | 20250219 | 110000 | 83922422700 | 21300 | 21250 | 21350 | 21250 | 4143 |
| 543 | 20250219 | 105900 | 83834166900 | 21250 | 21250 | 21300 | 21250 | 900 |
| 544 | 20250219 | 105800 | 83815016950 | 21300 | 21300 | 21350 | 21250 | 4547 |
| 545 | 20250219 | 105700 | 83718173150 | 21300 | 21250 | 21350 | 21250 | 6315 |
| 546 | 20250219 | 105600 | 83583675400 | 21250 | 21250 | 21300 | 21200 | 6598 |
| 547 | 20250219 | 105500 | 83443484200 | 21300 | 21250 | 21300 | 21250 | 1312 |
| 548 | 20250219 | 105400 | 83415568650 | 21300 | 21300 | 21350 | 21250 | 2874 |
| 549 | 20250219 | 105300 | 83354342550 | 21300 | 21300 | 21350 | 21250 | 11579 |
| 550 | 20250219 | 105200 | 83107722000 | 21300 | 21200 | 21300 | 21150 | 4619 |
| 551 | 20250219 | 105100 | 83009627050 | 21150 | 21150 | 21250 | 21100 | 2182 |
| 552 | 20250219 | 105000 | 82963438700 | 21100 | 21150 | 21250 | 21100 | 10950 |
| 553 | 20250219 | 104900 | 82731729800 | 21150 | 21250 | 21250 | 21150 | 7440 |
| 554 | 20250219 | 104800 | 82574001200 | 21200 | 21200 | 21250 | 21200 | 3398 |
| 555 | 20250219 | 104700 | 82501833900 | 21250 | 21200 | 21250 | 21200 | 3387 |
| 556 | 20250219 | 104600 | 82429982500 | 21200 | 21250 | 21250 | 21200 | 4917 |
| 557 | 20250219 | 104500 | 82325652800 | 21200 | 21200 | 21250 | 21150 | 11088 |
| 558 | 20250219 | 104400 | 82090658000 | 21200 | 21150 | 21250 | 21100 | 15081 |
| 559 | 20250219 | 104300 | 81770979150 | 21150 | 20950 | 21200 | 20950 | 38168 |
| 560 | 20250219 | 104200 | 80965912300 | 20950 | 20900 | 21000 | 20800 | 15513 |
| 561 | 20250219 | 104100 | 80641208450 | 20900 | 20900 | 20950 | 20850 | 7346 |
| 562 | 20250219 | 104000 | 80487651850 | 20850 | 20850 | 20900 | 20850 | 1115 |
| 563 | 20250219 | 103900 | 80464379000 | 20900 | 20850 | 20900 | 20850 | 1249 |
| 564 | 20250219 | 103800 | 80438283650 | 20900 | 20850 | 20950 | 20800 | 10061 |
| 565 | 20250219 | 103700 | 80228095200 | 20850 | 20800 | 20850 | 20800 | 2184 |
| 566 | 20250219 | 103600 | 80182603600 | 20850 | 20900 | 20900 | 20750 | 13480 |
| 567 | 20250219 | 103500 | 79901373350 | 20900 | 20900 | 20900 | 20850 | 2673 |
| 568 | 20250219 | 103400 | 79845543250 | 20850 | 20800 | 20900 | 20800 | 4469 |
| 569 | 20250219 | 103300 | 79752402050 | 20800 | 20800 | 20850 | 20750 | 4331 |
| 570 | 20250219 | 103200 | 79662350050 | 20750 | 20800 | 20900 | 20750 | 7556 |
| 571 | 20250219 | 103100 | 79504993200 | 20850 | 20700 | 20850 | 20650 | 8755 |
| 572 | 20250219 | 103000 | 79323250850 | 20750 | 20750 | 20750 | 20550 | 32194 |
| 573 | 20250219 | 102900 | 78658594200 | 20700 | 20750 | 20800 | 20700 | 12720 |
| 574 | 20250219 | 102800 | 78394624350 | 20750 | 20750 | 20800 | 20700 | 7487 |
| 575 | 20250219 | 102700 | 78239304250 | 20700 | 20800 | 20800 | 20700 | 9035 |
| 576 | 20250219 | 102600 | 78051714900 | 20750 | 20750 | 20800 | 20650 | 15548 |
| 577 | 20250219 | 102500 | 77729688300 | 20700 | 21000 | 21000 | 20700 | 67654 |
| 578 | 20250219 | 102400 | 76318433150 | 21000 | 21100 | 21100 | 21000 | 8028 |
| 579 | 20250219 | 102300 | 76149625650 | 21050 | 21100 | 21150 | 21050 | 4392 |
| 580 | 20250219 | 102200 | 76057086650 | 21050 | 21000 | 21100 | 21000 | 3451 |
| 581 | 20250219 | 102100 | 75984438200 | 21000 | 21150 | 21200 | 21000 | 10155 |
| 582 | 20250219 | 102000 | 75770655850 | 21150 | 21100 | 21200 | 21100 | 5107 |
| 583 | 20250219 | 101900 | 75662699500 | 21050 | 21050 | 21100 | 21050 | 9666 |
| 584 | 20250219 | 101800 | 75459219800 | 21100 | 21050 | 21100 | 21050 | 3386 |
| 585 | 20250219 | 101700 | 75387854550 | 21050 | 21200 | 21200 | 21050 | 10296 |
| 586 | 20250219 | 101600 | 75170534600 | 21150 | 21250 | 21300 | 21150 | 5629 |
| 587 | 20250219 | 101500 | 75051130100 | 21250 | 21250 | 21250 | 21200 | 2069 |
| 588 | 20250219 | 101400 | 75007208600 | 21200 | 21250 | 21300 | 21200 | 4832 |
| 589 | 20250219 | 101300 | 74904567950 | 21300 | 21350 | 21350 | 21250 | 7013 |
| 590 | 20250219 | 101200 | 74755186850 | 21350 | 21350 | 21400 | 21300 | 8464 |
| 591 | 20250219 | 101100 | 74574515900 | 21350 | 21150 | 21350 | 21150 | 6858 |
| 592 | 20250219 | 101000 | 74428735600 | 21150 | 21250 | 21250 | 21150 | 2275 |
| 593 | 20250219 | 100900 | 74380562150 | 21250 | 21150 | 21250 | 21100 | 3284 |
| 594 | 20250219 | 100800 | 74311081050 | 21100 | 21250 | 21250 | 21100 | 8605 |
| 595 | 20250219 | 100700 | 74128752700 | 21250 | 21250 | 21350 | 21200 | 7106 |
| 596 | 20250219 | 100600 | 73977668250 | 21250 | 21250 | 21350 | 21200 | 10475 |
| 597 | 20250219 | 100500 | 73754903200 | 21250 | 21200 | 21250 | 21150 | 8117 |
| 598 | 20250219 | 100400 | 73582817150 | 21200 | 21150 | 21250 | 21150 | 5533 |
| 599 | 20250219 | 100300 | 73465507150 | 21150 | 21100 | 21150 | 21050 | 6360 |
| 600 | 20250219 | 100200 | 73331225500 | 21100 | 21150 | 21150 | 21050 | 7462 |
| 601 | 20250219 | 100100 | 73173764450 | 21150 | 21050 | 21150 | 21050 | 16476 |
| 602 | 20250219 | 100000 | 72826527050 | 21050 | 21200 | 21200 | 21050 | 29669 |
| 603 | 20250219 | 095900 | 72200652200 | 21150 | 21200 | 21200 | 21050 | 38301 |
| 604 | 20250219 | 095800 | 71392118100 | 21150 | 21300 | 21300 | 21150 | 29637 |
| 605 | 20250219 | 095700 | 70763913300 | 21300 | 21200 | 21400 | 21200 | 17832 |
| 606 | 20250219 | 095600 | 70384529600 | 21200 | 21400 | 21450 | 21200 | 19730 |
| 607 | 20250219 | 095500 | 69964001950 | 21400 | 21400 | 21450 | 21350 | 5693 |
| 608 | 20250219 | 095400 | 69842167500 | 21350 | 21500 | 21550 | 21300 | 24400 |
| 609 | 20250219 | 095300 | 69319982900 | 21550 | 21500 | 21550 | 21450 | 7470 |
| 610 | 20250219 | 095200 | 69159328100 | 21500 | 21750 | 21750 | 21500 | 15031 |
| 611 | 20250219 | 095100 | 68834238150 | 21750 | 21550 | 21750 | 21550 | 22122 |
| 612 | 20250219 | 095000 | 68354372650 | 21550 | 21700 | 21700 | 21450 | 18563 |
| 613 | 20250219 | 094900 | 67953728550 | 21700 | 21600 | 21700 | 21500 | 19324 |
| 614 | 20250219 | 094800 | 67535758100 | 21600 | 21500 | 21600 | 21500 | 5819 |
| 615 | 20250219 | 094700 | 67410379050 | 21550 | 21500 | 21600 | 21450 | 9086 |
| 616 | 20250219 | 094600 | 67214821850 | 21500 | 21600 | 21650 | 21450 | 16508 |
| 617 | 20250219 | 094500 | 66858749350 | 21600 | 21450 | 21600 | 21350 | 10107 |
| 618 | 20250219 | 094400 | 66641439900 | 21350 | 21450 | 21500 | 21300 | 18720 |
| 619 | 20250219 | 094300 | 66241581350 | 21500 | 21550 | 21550 | 21450 | 18092 |
| 620 | 20250219 | 094200 | 65852646550 | 21550 | 21450 | 21600 | 21300 | 38262 |
| 621 | 20250219 | 094100 | 65033504300 | 21500 | 21700 | 21750 | 21450 | 31268 |
| 622 | 20250219 | 094000 | 64358141450 | 21700 | 21550 | 21700 | 21500 | 18822 |
| 623 | 20250219 | 093900 | 63951433150 | 21550 | 21650 | 21700 | 21550 | 8579 |
| 624 | 20250219 | 093800 | 63766147650 | 21650 | 21600 | 21700 | 21450 | 24323 |
| 625 | 20250219 | 093700 | 63241648400 | 21600 | 21700 | 21700 | 21450 | 29457 |
| 626 | 20250219 | 093600 | 62607099700 | 21700 | 21700 | 21750 | 21600 | 16449 |
| 627 | 20250219 | 093500 | 62250362300 | 21700 | 21500 | 21700 | 21500 | 21737 |
| 628 | 20250219 | 093400 | 61781427250 | 21500 | 21600 | 21700 | 21500 | 30494 |
| 629 | 20250219 | 093300 | 61122352850 | 21600 | 21600 | 21600 | 21500 | 26949 |
| 630 | 20250219 | 093200 | 60541803300 | 21550 | 21500 | 21600 | 21400 | 32769 |
| 631 | 20250219 | 093100 | 59836448100 | 21450 | 21500 | 21600 | 21400 | 43908 |
| 632 | 20250219 | 093000 | 58893457950 | 21550 | 21750 | 21750 | 21500 | 69589 |
| 633 | 20250219 | 092900 | 57393140600 | 21700 | 22050 | 22200 | 21650 | 91934 |
| 634 | 20250219 | 092800 | 55383852100 | 22000 | 22350 | 22400 | 22000 | 46525 |
| 635 | 20250219 | 092700 | 54353495500 | 22350 | 22350 | 22550 | 22300 | 35912 |
| 636 | 20250219 | 092600 | 53548605350 | 22350 | 22350 | 22550 | 22300 | 88809 |
| 637 | 20250219 | 092500 | 51554557300 | 22300 | 22450 | 22450 | 22200 | 32452 |
| 638 | 20250219 | 092400 | 50829983350 | 22450 | 22150 | 22500 | 21950 | 69159 |
| 639 | 20250219 | 092300 | 49291217300 | 22150 | 22100 | 22200 | 22000 | 38288 |
| 640 | 20250219 | 092200 | 48445696500 | 22100 | 22050 | 22250 | 22000 | 26011 |
| 641 | 20250219 | 092100 | 47871120150 | 22050 | 22100 | 22250 | 21900 | 44085 |
| 642 | 20250219 | 092000 | 46900234500 | 22150 | 22400 | 22400 | 22050 | 34397 |
| 643 | 20250219 | 091900 | 46136351200 | 22400 | 22700 | 22750 | 22000 | 121832 |
| 644 | 20250219 | 091800 | 43411045750 | 22700 | 22150 | 22750 | 22150 | 140090 |
| 645 | 20250219 | 091700 | 40263643900 | 22150 | 21950 | 22150 | 21850 | 57021 |
| 646 | 20250219 | 091600 | 39008559200 | 22000 | 22300 | 22350 | 21900 | 70126 |
| 647 | 20250219 | 091500 | 37460616000 | 22250 | 22400 | 22500 | 22150 | 44682 |
| 648 | 20250219 | 091400 | 36465568450 | 22500 | 22150 | 22600 | 22150 | 105080 |
| 649 | 20250219 | 091300 | 34108174250 | 22200 | 22100 | 22500 | 22100 | 80053 |
| 650 | 20250219 | 091200 | 32321822300 | 22100 | 22250 | 22450 | 22100 | 48311 |
| 651 | 20250219 | 091100 | 31245940750 | 22350 | 22450 | 22600 | 21900 | 130518 |
| 652 | 20250219 | 091000 | 28346781350 | 22450 | 21900 | 22750 | 21650 | 251691 |
| 653 | 20250219 | 090900 | 22759107800 | 21900 | 21950 | 22000 | 21750 | 110868 |
| 654 | 20250219 | 090800 | 20331137250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 655 | 20250219 | 090700 | 20331137250 | 22100 | 22050 | 22100 | 21950 | 23955 |
| 656 | 20250219 | 090600 | 19802324600 | 22050 | 21800 | 22050 | 21650 | 130823 |
| 657 | 20250219 | 090500 | 16937263350 | 21800 | 21400 | 21800 | 21350 | 121919 |
| 658 | 20250219 | 090400 | 14310416900 | 21500 | 21250 | 21700 | 21200 | 105180 |
| 659 | 20250219 | 090300 | 12051247150 | 21250 | 21100 | 21700 | 20850 | 152074 |
| 660 | 20250219 | 090200 | 8806927700 | 21000 | 20900 | 21150 | 20650 | 116181 |
| 661 | 20250219 | 090100 | 6375739500 | 20850 | 20700 | 21000 | 20100 | 114395 |
| 662 | 20250219 | 090000 | 4019096050 | 20700 | 20100 | 21200 | 20050 | 196031 |