36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 200100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 11891 |
| 3 | 20250219 | 200000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20250219 | 195900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20250219 | 195800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20250219 | 195700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20250219 | 195600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20250219 | 195500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20250219 | 195400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20250219 | 195300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20250219 | 195200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20250219 | 195100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20250219 | 195000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20250219 | 194900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20250219 | 194800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20250219 | 194700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20250219 | 194600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20250219 | 194500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20250219 | 194400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20250219 | 194300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20250219 | 194200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20250219 | 194100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20250219 | 194000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20250219 | 193900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20250219 | 193800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20250219 | 193700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20250219 | 193600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20250219 | 193500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20250219 | 193400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20250219 | 193300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20250219 | 193200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20250219 | 193100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 11891 |
| 33 | 20250219 | 193000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20250219 | 192900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20250219 | 192800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20250219 | 192700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20250219 | 192600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20250219 | 192500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20250219 | 192400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20250219 | 192300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20250219 | 192200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20250219 | 192100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20250219 | 192000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20250219 | 191900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20250219 | 191800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20250219 | 191700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20250219 | 191600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20250219 | 191500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20250219 | 191400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20250219 | 191300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20250219 | 191200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20250219 | 191100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20250219 | 191000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20250219 | 190900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20250219 | 190800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20250219 | 190700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20250219 | 190600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20250219 | 190500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20250219 | 190400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20250219 | 190300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20250219 | 190200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20250219 | 190100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 11891 |
| 63 | 20250219 | 190000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20250219 | 185900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20250219 | 185800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20250219 | 185700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20250219 | 185600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20250219 | 185500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20250219 | 185400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20250219 | 185300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20250219 | 185200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20250219 | 185100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20250219 | 185000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20250219 | 184900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20250219 | 184800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20250219 | 184700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20250219 | 184600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20250219 | 184500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20250219 | 184400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20250219 | 184300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20250219 | 184200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20250219 | 184100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20250219 | 184000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20250219 | 183900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20250219 | 183800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20250219 | 183700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20250219 | 183600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20250219 | 183500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20250219 | 183400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20250219 | 183300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20250219 | 183200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20250219 | 183100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 11891 |
| 93 | 20250219 | 183000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20250219 | 182900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20250219 | 182800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20250219 | 182700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20250219 | 182600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20250219 | 182500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20250219 | 182400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20250219 | 182300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20250219 | 182200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20250219 | 182100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20250219 | 182000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20250219 | 181900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20250219 | 181800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20250219 | 181700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20250219 | 181600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20250219 | 181500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20250219 | 181400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20250219 | 181300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20250219 | 181200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20250219 | 181100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20250219 | 181000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20250219 | 180900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20250219 | 180800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20250219 | 180700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20250219 | 180600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20250219 | 180500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20250219 | 180400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20250219 | 180300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20250219 | 180200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20250219 | 180100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 11891 |
| 123 | 20250219 | 180000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20250219 | 175900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20250219 | 175800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20250219 | 175700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20250219 | 175600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20250219 | 175500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20250219 | 175400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20250219 | 175300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20250219 | 175200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20250219 | 175100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20250219 | 175000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20250219 | 174900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20250219 | 174800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20250219 | 174700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20250219 | 174600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20250219 | 174500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20250219 | 174400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20250219 | 174300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20250219 | 174200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20250219 | 174100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20250219 | 174000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20250219 | 173900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20250219 | 173800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20250219 | 173700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20250219 | 173600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20250219 | 173500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20250219 | 173400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20250219 | 173300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20250219 | 173200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20250219 | 173100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 11891 |
| 153 | 20250219 | 173000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20250219 | 172900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20250219 | 172800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20250219 | 172700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20250219 | 172600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20250219 | 172500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20250219 | 172400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20250219 | 172300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20250219 | 172200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20250219 | 172100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20250219 | 172000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20250219 | 171900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20250219 | 171800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20250219 | 171700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20250219 | 171600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20250219 | 171500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20250219 | 171400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20250219 | 171300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20250219 | 171200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20250219 | 171100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20250219 | 171000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20250219 | 170900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20250219 | 170800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20250219 | 170700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20250219 | 170600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20250219 | 170500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20250219 | 170400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20250219 | 170300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20250219 | 170200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20250219 | 170100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 11891 |
| 183 | 20250219 | 170000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20250219 | 165900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20250219 | 165800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20250219 | 165700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20250219 | 165600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20250219 | 165500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20250219 | 165400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20250219 | 165300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20250219 | 165200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20250219 | 165100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20250219 | 165000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20250219 | 164900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20250219 | 164800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20250219 | 164700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20250219 | 164600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20250219 | 164500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20250219 | 164400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20250219 | 164300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20250219 | 164200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20250219 | 164100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20250219 | 164000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20250219 | 163900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20250219 | 163800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20250219 | 163700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20250219 | 163600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20250219 | 163500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20250219 | 163400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20250219 | 163300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20250219 | 163200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20250219 | 163100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 11891 |
| 213 | 20250219 | 163000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20250219 | 162900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 215 | 20250219 | 162800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 216 | 20250219 | 162700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 217 | 20250219 | 162600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 218 | 20250219 | 162500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 219 | 20250219 | 162400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 220 | 20250219 | 162300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 221 | 20250219 | 162200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 222 | 20250219 | 162100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 223 | 20250219 | 162000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 224 | 20250219 | 161900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 225 | 20250219 | 161800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 226 | 20250219 | 161700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 227 | 20250219 | 161600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 228 | 20250219 | 161500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 229 | 20250219 | 161400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 230 | 20250219 | 161300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 231 | 20250219 | 161200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 232 | 20250219 | 161100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 233 | 20250219 | 161000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 234 | 20250219 | 160900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 235 | 20250219 | 160800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 236 | 20250219 | 160700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 237 | 20250219 | 160600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 238 | 20250219 | 160500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 239 | 20250219 | 160400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 240 | 20250219 | 160300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 241 | 20250219 | 160200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 242 | 20250219 | 160100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 11891 |
| 243 | 20250219 | 160000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 244 | 20250219 | 155900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 245 | 20250219 | 155800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 246 | 20250219 | 155700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 247 | 20250219 | 155600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 248 | 20250219 | 155500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 249 | 20250219 | 155400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 250 | 20250219 | 155300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 251 | 20250219 | 155200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 252 | 20250219 | 155100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 253 | 20250219 | 155000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 254 | 20250219 | 154900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 255 | 20250219 | 154800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 256 | 20250219 | 154700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 257 | 20250219 | 154600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 258 | 20250219 | 154500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 259 | 20250219 | 154400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 260 | 20250219 | 154300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 261 | 20250219 | 154200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 262 | 20250219 | 154100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 263 | 20250219 | 154000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 264 | 20250219 | 153900 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 265 | 20250219 | 153800 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 266 | 20250219 | 153700 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 267 | 20250219 | 153600 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 268 | 20250219 | 153500 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 269 | 20250219 | 153400 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 270 | 20250219 | 153300 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 271 | 20250219 | 153200 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 0 |
| 272 | 20250219 | 153100 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 11891 |
| 273 | 20250219 | 153000 | 31242775700 | 45650 | 45650 | 45650 | 45650 | 11891 |
| 274 | 20250219 | 152900 | 30699951550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20250219 | 152800 | 30699951550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20250219 | 152700 | 30699951550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20250219 | 152600 | 30699951550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20250219 | 152500 | 30699951550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20250219 | 152400 | 30699951550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20250219 | 152300 | 30699951550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20250219 | 152200 | 30699951550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20250219 | 152100 | 30699951550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20250219 | 152000 | 30699951550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20250219 | 151900 | 30699951550 | 46000 | 46000 | 46050 | 45950 | 1468 |
| 285 | 20250219 | 151800 | 30632413600 | 46050 | 46100 | 46100 | 46050 | 902 |
| 286 | 20250219 | 151700 | 30590869800 | 46050 | 46150 | 46150 | 46050 | 423 |
| 287 | 20250219 | 151600 | 30571366500 | 46100 | 46050 | 46150 | 46050 | 755 |
| 288 | 20250219 | 151500 | 30536554350 | 46100 | 46050 | 46100 | 46050 | 1258 |
| 289 | 20250219 | 151400 | 30478597450 | 46100 | 46100 | 46100 | 46000 | 548 |
| 290 | 20250219 | 151300 | 30453350000 | 46050 | 46100 | 46150 | 46050 | 342 |
| 291 | 20250219 | 151200 | 30437586500 | 46100 | 46050 | 46150 | 46050 | 667 |
| 292 | 20250219 | 151100 | 30406837050 | 46000 | 46000 | 46100 | 46000 | 994 |
| 293 | 20250219 | 151000 | 30361032600 | 46050 | 45950 | 46100 | 45900 | 500 |
| 294 | 20250219 | 150900 | 30338023600 | 45950 | 46050 | 46100 | 45900 | 867 |
| 295 | 20250219 | 150800 | 30298135700 | 46050 | 46100 | 46100 | 46050 | 634 |
| 296 | 20250219 | 150700 | 30268923600 | 46050 | 45950 | 46100 | 45950 | 943 |
| 297 | 20250219 | 150600 | 30225479600 | 46100 | 45950 | 46100 | 45900 | 1314 |
| 298 | 20250219 | 150500 | 30165051050 | 45950 | 46000 | 46050 | 45950 | 528 |
| 299 | 20250219 | 150400 | 30140769450 | 46000 | 46000 | 46050 | 45950 | 558 |
| 300 | 20250219 | 150300 | 30115103700 | 46000 | 46100 | 46150 | 46000 | 592 |
| 301 | 20250219 | 150200 | 30087828400 | 46150 | 46100 | 46150 | 45950 | 583 |
| 302 | 20250219 | 150100 | 30060972300 | 46100 | 46100 | 46100 | 46050 | 213 |
| 303 | 20250219 | 150000 | 30051158800 | 46050 | 45950 | 46150 | 45900 | 304 |
| 304 | 20250219 | 145900 | 30037169000 | 46000 | 46050 | 46100 | 45900 | 2254 |
| 305 | 20250219 | 145800 | 29933360400 | 46000 | 46000 | 46100 | 46000 | 378 |
| 306 | 20250219 | 145700 | 29915961900 | 46050 | 46100 | 46150 | 46000 | 1144 |
| 307 | 20250219 | 145600 | 29863276600 | 46100 | 46100 | 46150 | 46050 | 412 |
| 308 | 20250219 | 145500 | 29844280750 | 46100 | 46050 | 46150 | 46050 | 451 |
| 309 | 20250219 | 145400 | 29823486000 | 46100 | 46050 | 46100 | 46050 | 799 |
| 310 | 20250219 | 145300 | 29786671050 | 46050 | 45950 | 46100 | 45900 | 582 |
| 311 | 20250219 | 145200 | 29759895900 | 46000 | 45950 | 46100 | 45950 | 826 |
| 312 | 20250219 | 145100 | 29721889650 | 46050 | 45950 | 46100 | 45950 | 1195 |
| 313 | 20250219 | 145000 | 29666912850 | 46000 | 46050 | 46100 | 46000 | 676 |
| 314 | 20250219 | 144900 | 29635780750 | 46100 | 46150 | 46200 | 45950 | 1034 |
| 315 | 20250219 | 144800 | 29588175250 | 46150 | 46150 | 46200 | 46100 | 343 |
| 316 | 20250219 | 144700 | 29572340450 | 46150 | 46150 | 46250 | 46150 | 740 |
| 317 | 20250219 | 144600 | 29538156850 | 46150 | 46100 | 46250 | 46100 | 371 |
| 318 | 20250219 | 144500 | 29521024300 | 46150 | 46150 | 46250 | 46150 | 410 |
| 319 | 20250219 | 144400 | 29502090800 | 46200 | 46050 | 46250 | 46050 | 1257 |
| 320 | 20250219 | 144300 | 29444044950 | 46050 | 46000 | 46200 | 45900 | 3124 |
| 321 | 20250219 | 144200 | 29300146150 | 46000 | 46000 | 46100 | 46000 | 831 |
| 322 | 20250219 | 144100 | 29261882750 | 46000 | 46050 | 46100 | 46000 | 2269 |
| 323 | 20250219 | 144000 | 29157452350 | 46050 | 46150 | 46150 | 46050 | 791 |
| 324 | 20250219 | 143900 | 29120998650 | 46100 | 46050 | 46150 | 46050 | 666 |
| 325 | 20250219 | 143800 | 29090314400 | 46100 | 46150 | 46250 | 46100 | 2317 |
| 326 | 20250219 | 143700 | 28983407000 | 46150 | 46250 | 46300 | 46150 | 801 |
| 327 | 20250219 | 143600 | 28946397250 | 46250 | 46200 | 46300 | 46200 | 968 |
| 328 | 20250219 | 143500 | 28901646950 | 46200 | 46200 | 46250 | 46200 | 646 |
| 329 | 20250219 | 143400 | 28871791950 | 46200 | 46200 | 46250 | 46200 | 377 |
| 330 | 20250219 | 143300 | 28854368800 | 46200 | 46250 | 46300 | 46200 | 1012 |
| 331 | 20250219 | 143200 | 28807568450 | 46300 | 46250 | 46300 | 46250 | 683 |
| 332 | 20250219 | 143100 | 28775971150 | 46250 | 46300 | 46350 | 46250 | 556 |
| 333 | 20250219 | 143000 | 28750243900 | 46300 | 46300 | 46350 | 46300 | 962 |
| 334 | 20250219 | 142900 | 28705700200 | 46300 | 46400 | 46400 | 46300 | 364 |
| 335 | 20250219 | 142800 | 28688830600 | 46350 | 46400 | 46400 | 46350 | 217 |
| 336 | 20250219 | 142700 | 28678767050 | 46350 | 46350 | 46400 | 46350 | 273 |
| 337 | 20250219 | 142600 | 28666109350 | 46350 | 46400 | 46450 | 46350 | 876 |
| 338 | 20250219 | 142500 | 28625496500 | 46400 | 46350 | 46450 | 46350 | 540 |
| 339 | 20250219 | 142400 | 28600437200 | 46350 | 46400 | 46400 | 46350 | 128 |
| 340 | 20250219 | 142300 | 28594499300 | 46350 | 46400 | 46400 | 46350 | 225 |
| 341 | 20250219 | 142200 | 28584066350 | 46350 | 46400 | 46400 | 46350 | 591 |
| 342 | 20250219 | 142100 | 28556656800 | 46400 | 46400 | 46450 | 46400 | 146 |
| 343 | 20250219 | 142000 | 28549877200 | 46450 | 46350 | 46450 | 46300 | 1224 |
| 344 | 20250219 | 141900 | 28493108450 | 46300 | 46350 | 46350 | 46300 | 762 |
| 345 | 20250219 | 141800 | 28457821450 | 46300 | 46350 | 46350 | 46300 | 186 |
| 346 | 20250219 | 141700 | 28449205250 | 46300 | 46350 | 46350 | 46300 | 190 |
| 347 | 20250219 | 141600 | 28440402900 | 46300 | 46300 | 46350 | 46300 | 359 |
| 348 | 20250219 | 141500 | 28423771550 | 46300 | 46350 | 46350 | 46300 | 157 |
| 349 | 20250219 | 141400 | 28416499900 | 46300 | 46350 | 46350 | 46300 | 992 |
| 350 | 20250219 | 141300 | 28370568300 | 46300 | 46350 | 46400 | 46300 | 1727 |
| 351 | 20250219 | 141200 | 28290521700 | 46400 | 46450 | 46500 | 46350 | 769 |
| 352 | 20250219 | 141100 | 28254819150 | 46450 | 46500 | 46550 | 46450 | 1110 |
| 353 | 20250219 | 141000 | 28203198850 | 46500 | 46500 | 46550 | 46500 | 798 |
| 354 | 20250219 | 140900 | 28166056900 | 46500 | 46500 | 46550 | 46500 | 82 |
| 355 | 20250219 | 140800 | 28162241500 | 46500 | 46500 | 46550 | 46450 | 701 |
| 356 | 20250219 | 140700 | 28129639150 | 46450 | 46450 | 46600 | 46400 | 781 |
| 357 | 20250219 | 140600 | 28093356300 | 46500 | 46450 | 46550 | 46450 | 506 |
| 358 | 20250219 | 140500 | 28069841100 | 46450 | 46450 | 46500 | 46400 | 129 |
| 359 | 20250219 | 140400 | 28063847450 | 46400 | 46400 | 46450 | 46400 | 321 |
| 360 | 20250219 | 140300 | 28048950050 | 46500 | 46400 | 46500 | 46400 | 949 |
| 361 | 20250219 | 140200 | 28004877300 | 46400 | 46400 | 46450 | 46400 | 124 |
| 362 | 20250219 | 140100 | 27999120050 | 46400 | 46400 | 46450 | 46400 | 331 |
| 363 | 20250219 | 140000 | 27983758950 | 46450 | 46450 | 46450 | 46400 | 1965 |
| 364 | 20250219 | 135900 | 27892528700 | 46400 | 46500 | 46500 | 46400 | 1422 |
| 365 | 20250219 | 135800 | 27826475050 | 46450 | 46600 | 46650 | 46450 | 2862 |
| 366 | 20250219 | 135700 | 27693357850 | 46650 | 46600 | 46650 | 46600 | 74 |
| 367 | 20250219 | 135600 | 27689908450 | 46700 | 46550 | 46700 | 46550 | 223 |
| 368 | 20250219 | 135500 | 27679504900 | 46600 | 46650 | 46700 | 46550 | 141 |
| 369 | 20250219 | 135400 | 27672932700 | 46600 | 46500 | 46600 | 46500 | 142 |
| 370 | 20250219 | 135300 | 27666320350 | 46500 | 46650 | 46650 | 46500 | 369 |
| 371 | 20250219 | 135200 | 27649128600 | 46600 | 46600 | 46700 | 46600 | 224 |
| 372 | 20250219 | 135100 | 27638684850 | 46600 | 46550 | 46600 | 46550 | 107 |
| 373 | 20250219 | 135000 | 27633701600 | 46500 | 46550 | 46600 | 46500 | 375 |
| 374 | 20250219 | 134900 | 27616246150 | 46600 | 46600 | 46600 | 46550 | 134 |
| 375 | 20250219 | 134800 | 27610005200 | 46550 | 46550 | 46650 | 46500 | 166 |
| 376 | 20250219 | 134700 | 27602273650 | 46550 | 46600 | 46600 | 46500 | 154 |
| 377 | 20250219 | 134600 | 27595102500 | 46550 | 46600 | 46700 | 46550 | 271 |
| 378 | 20250219 | 134500 | 27582467850 | 46650 | 46650 | 46700 | 46600 | 250 |
| 379 | 20250219 | 134400 | 27570797600 | 46600 | 46650 | 46700 | 46600 | 329 |
| 380 | 20250219 | 134300 | 27555447800 | 46700 | 46700 | 46700 | 46650 | 73 |
| 381 | 20250219 | 134200 | 27552040700 | 46650 | 46650 | 46700 | 46650 | 231 |
| 382 | 20250219 | 134100 | 27541254950 | 46650 | 46600 | 46650 | 46600 | 174 |
| 383 | 20250219 | 134000 | 27533141600 | 46600 | 46550 | 46650 | 46550 | 144 |
| 384 | 20250219 | 133900 | 27526427150 | 46600 | 46550 | 46600 | 46550 | 107 |
| 385 | 20250219 | 133800 | 27521442550 | 46550 | 46600 | 46600 | 46500 | 312 |
| 386 | 20250219 | 133700 | 27506910250 | 46600 | 46600 | 46650 | 46600 | 137 |
| 387 | 20250219 | 133600 | 27500524800 | 46650 | 46550 | 46700 | 46500 | 222 |
| 388 | 20250219 | 133500 | 27490178200 | 46500 | 46550 | 46550 | 46500 | 564 |
| 389 | 20250219 | 133400 | 27463948150 | 46500 | 46600 | 46700 | 46500 | 3453 |
| 390 | 20250219 | 133300 | 27303181700 | 46600 | 46700 | 46700 | 46600 | 1649 |
| 391 | 20250219 | 133200 | 27226256650 | 46650 | 46600 | 46700 | 46600 | 565 |
| 392 | 20250219 | 133100 | 27199910700 | 46600 | 46750 | 46750 | 46600 | 2236 |
| 393 | 20250219 | 133000 | 27095562750 | 46750 | 46900 | 46950 | 46750 | 473 |
| 394 | 20250219 | 132900 | 27073409500 | 46850 | 46900 | 46950 | 46850 | 380 |
| 395 | 20250219 | 132800 | 27055591300 | 46900 | 46950 | 46950 | 46900 | 315 |
| 396 | 20250219 | 132700 | 27040806750 | 46950 | 46900 | 46950 | 46900 | 444 |
| 397 | 20250219 | 132600 | 27019970450 | 46900 | 46950 | 46950 | 46900 | 304 |
| 398 | 20250219 | 132500 | 27005701350 | 46950 | 46950 | 46950 | 46900 | 241 |
| 399 | 20250219 | 132400 | 26994389550 | 46950 | 46900 | 46950 | 46850 | 329 |
| 400 | 20250219 | 132300 | 26978947100 | 46900 | 46900 | 46950 | 46850 | 725 |
| 401 | 20250219 | 132200 | 26944938100 | 46950 | 46850 | 46950 | 46850 | 254 |
| 402 | 20250219 | 132100 | 26933023500 | 46900 | 46800 | 46900 | 46800 | 447 |
| 403 | 20250219 | 132000 | 26912077550 | 46750 | 46750 | 46850 | 46750 | 267 |
| 404 | 20250219 | 131900 | 26899576300 | 46750 | 46850 | 46850 | 46700 | 1924 |
| 405 | 20250219 | 131800 | 26809568000 | 46850 | 46850 | 46850 | 46800 | 187 |
| 406 | 20250219 | 131700 | 26800807950 | 46850 | 46850 | 46900 | 46800 | 406 |
| 407 | 20250219 | 131600 | 26781787400 | 46800 | 46900 | 46900 | 46800 | 1543 |
| 408 | 20250219 | 131500 | 26709493700 | 46900 | 46900 | 46900 | 46850 | 289 |
| 409 | 20250219 | 131400 | 26695942400 | 46900 | 47000 | 47000 | 46850 | 619 |
| 410 | 20250219 | 131300 | 26666899300 | 46950 | 46950 | 47000 | 46950 | 453 |
| 411 | 20250219 | 131200 | 26645618550 | 46950 | 46950 | 47000 | 46950 | 357 |
| 412 | 20250219 | 131100 | 26628845650 | 46950 | 47050 | 47050 | 46900 | 734 |
| 413 | 20250219 | 131000 | 26594354450 | 47000 | 46900 | 47050 | 46900 | 745 |
| 414 | 20250219 | 130900 | 26559346300 | 46950 | 46900 | 47000 | 46900 | 1424 |
| 415 | 20250219 | 130800 | 26492483250 | 47000 | 46950 | 47000 | 46900 | 1693 |
| 416 | 20250219 | 130700 | 26412947900 | 46900 | 46850 | 47000 | 46850 | 643 |
| 417 | 20250219 | 130600 | 26382760850 | 46850 | 46850 | 46950 | 46850 | 204 |
| 418 | 20250219 | 130500 | 26373190400 | 46850 | 46900 | 46950 | 46850 | 615 |
| 419 | 20250219 | 130400 | 26344333850 | 46900 | 46800 | 46950 | 46800 | 1343 |
| 420 | 20250219 | 130300 | 26281351200 | 46850 | 46800 | 46950 | 46700 | 171 |
| 421 | 20250219 | 130200 | 26273340050 | 46850 | 46900 | 46950 | 46800 | 488 |
| 422 | 20250219 | 130100 | 26250471100 | 46950 | 46850 | 46950 | 46850 | 346 |
| 423 | 20250219 | 130000 | 26234243950 | 46900 | 46850 | 46900 | 46800 | 254 |
| 424 | 20250219 | 125900 | 26222339000 | 46900 | 46800 | 46900 | 46800 | 349 |
| 425 | 20250219 | 125800 | 26205981100 | 46850 | 46850 | 46900 | 46800 | 441 |
| 426 | 20250219 | 125700 | 26185320100 | 46900 | 46800 | 46900 | 46800 | 1035 |
| 427 | 20250219 | 125600 | 26136814000 | 46800 | 46750 | 46850 | 46700 | 227 |
| 428 | 20250219 | 125500 | 26126189850 | 46750 | 46800 | 46850 | 46700 | 504 |
| 429 | 20250219 | 125400 | 26102627900 | 46750 | 46800 | 46850 | 46750 | 252 |
| 430 | 20250219 | 125300 | 26090837050 | 46800 | 46800 | 46850 | 46700 | 294 |
| 431 | 20250219 | 125200 | 26077076950 | 46800 | 46800 | 46800 | 46750 | 470 |
| 432 | 20250219 | 125100 | 26055087950 | 46750 | 46700 | 46850 | 46700 | 455 |
| 433 | 20250219 | 125000 | 26033812150 | 46750 | 46650 | 46750 | 46650 | 460 |
| 434 | 20250219 | 124900 | 26012316350 | 46700 | 46650 | 46700 | 46650 | 166 |
| 435 | 20250219 | 124800 | 26004568600 | 46600 | 46700 | 46750 | 46600 | 925 |
| 436 | 20250219 | 124700 | 25961418000 | 46700 | 46700 | 46750 | 46700 | 346 |
| 437 | 20250219 | 124600 | 25945249600 | 46700 | 46750 | 46750 | 46650 | 368 |
| 438 | 20250219 | 124500 | 25928065400 | 46700 | 46650 | 46750 | 46650 | 273 |
| 439 | 20250219 | 124400 | 25915316250 | 46650 | 46750 | 46750 | 46650 | 753 |
| 440 | 20250219 | 124300 | 25880157550 | 46750 | 46700 | 46850 | 46700 | 179 |
| 441 | 20250219 | 124200 | 25871788900 | 46750 | 46700 | 46750 | 46700 | 73 |
| 442 | 20250219 | 124100 | 25868376450 | 46750 | 46800 | 46800 | 46700 | 158 |
| 443 | 20250219 | 124000 | 25860990750 | 46750 | 46750 | 46800 | 46750 | 215 |
| 444 | 20250219 | 123900 | 25850931450 | 46750 | 46800 | 46800 | 46750 | 221 |
| 445 | 20250219 | 123800 | 25840599100 | 46750 | 46800 | 46850 | 46750 | 319 |
| 446 | 20250219 | 123700 | 25825671850 | 46750 | 46750 | 46800 | 46750 | 111 |
| 447 | 20250219 | 123600 | 25820481550 | 46750 | 46750 | 46800 | 46700 | 180 |
| 448 | 20250219 | 123500 | 25812064950 | 46800 | 46750 | 46800 | 46750 | 152 |
| 449 | 20250219 | 123400 | 25804954550 | 46800 | 46700 | 46800 | 46700 | 90 |
| 450 | 20250219 | 123300 | 25800747000 | 46750 | 46800 | 46800 | 46700 | 384 |
| 451 | 20250219 | 123200 | 25782802550 | 46850 | 46800 | 46850 | 46750 | 160 |
| 452 | 20250219 | 123100 | 25775313350 | 46750 | 46800 | 46850 | 46750 | 114 |
| 453 | 20250219 | 123000 | 25769978450 | 46800 | 46750 | 46850 | 46750 | 228 |
| 454 | 20250219 | 122900 | 25759306900 | 46800 | 46850 | 46850 | 46800 | 485 |
| 455 | 20250219 | 122800 | 25736591900 | 46850 | 46750 | 46850 | 46700 | 542 |
| 456 | 20250219 | 122700 | 25711228950 | 46750 | 46800 | 46800 | 46750 | 502 |
| 457 | 20250219 | 122600 | 25687758750 | 46800 | 46800 | 46850 | 46800 | 523 |
| 458 | 20250219 | 122500 | 25663280500 | 46850 | 46800 | 46850 | 46800 | 113 |
| 459 | 20250219 | 122400 | 25657988500 | 46850 | 46900 | 46950 | 46850 | 612 |
| 460 | 20250219 | 122300 | 25629297550 | 46900 | 46900 | 46950 | 46900 | 88 |
| 461 | 20250219 | 122200 | 25625167650 | 46900 | 46850 | 46950 | 46850 | 87 |
| 462 | 20250219 | 122100 | 25621087000 | 46850 | 46900 | 46900 | 46850 | 99 |
| 463 | 20250219 | 122000 | 25616446850 | 46850 | 46900 | 46900 | 46850 | 265 |
| 464 | 20250219 | 121900 | 25604028750 | 46850 | 46900 | 46900 | 46850 | 129 |
| 465 | 20250219 | 121800 | 25597983250 | 46900 | 46900 | 46950 | 46900 | 510 |
| 466 | 20250219 | 121700 | 25574058850 | 46900 | 46900 | 47000 | 46900 | 114 |
| 467 | 20250219 | 121600 | 25568707800 | 46950 | 46900 | 46950 | 46900 | 295 |
| 468 | 20250219 | 121500 | 25554861900 | 46900 | 46950 | 46950 | 46900 | 66 |
| 469 | 20250219 | 121400 | 25551765600 | 46900 | 47000 | 47000 | 46900 | 184 |
| 470 | 20250219 | 121300 | 25543131500 | 46950 | 46900 | 47000 | 46850 | 653 |
| 471 | 20250219 | 121200 | 25512492200 | 46850 | 46850 | 46900 | 46850 | 140 |
| 472 | 20250219 | 121100 | 25505932850 | 46900 | 46800 | 46900 | 46800 | 144 |
| 473 | 20250219 | 121000 | 25499184000 | 46850 | 46900 | 46900 | 46800 | 756 |
| 474 | 20250219 | 120900 | 25463758850 | 46900 | 46850 | 46900 | 46850 | 222 |
| 475 | 20250219 | 120800 | 25453350650 | 46850 | 46800 | 46850 | 46800 | 177 |
| 476 | 20250219 | 120700 | 25445061100 | 46800 | 46850 | 46850 | 46800 | 143 |
| 477 | 20250219 | 120600 | 25438365650 | 46850 | 46750 | 46850 | 46750 | 211 |
| 478 | 20250219 | 120500 | 25428482200 | 46800 | 46800 | 46800 | 46750 | 240 |
| 479 | 20250219 | 120400 | 25417251100 | 46750 | 46800 | 46850 | 46750 | 54 |
| 480 | 20250219 | 120300 | 25414724750 | 46800 | 46800 | 46850 | 46800 | 176 |
| 481 | 20250219 | 120200 | 25406482350 | 46800 | 46800 | 46850 | 46800 | 128 |
| 482 | 20250219 | 120100 | 25400491850 | 46750 | 46700 | 46850 | 46700 | 148 |
| 483 | 20250219 | 120000 | 25393568200 | 46700 | 46800 | 46800 | 46700 | 108 |
| 484 | 20250219 | 115900 | 25388518100 | 46750 | 46700 | 46800 | 46700 | 113 |
| 485 | 20250219 | 115800 | 25383237050 | 46750 | 46700 | 46750 | 46700 | 551 |
| 486 | 20250219 | 115700 | 25357502800 | 46700 | 46850 | 46850 | 46700 | 372 |
| 487 | 20250219 | 115600 | 25340095750 | 46850 | 46800 | 46850 | 46750 | 91 |
| 488 | 20250219 | 115500 | 25335837150 | 46750 | 46750 | 46850 | 46750 | 150 |
| 489 | 20250219 | 115400 | 25328822400 | 46750 | 46850 | 46850 | 46750 | 176 |
| 490 | 20250219 | 115300 | 25320584100 | 46800 | 46700 | 46850 | 46700 | 188 |
| 491 | 20250219 | 115200 | 25311796000 | 46750 | 46700 | 46800 | 46700 | 93 |
| 492 | 20250219 | 115100 | 25307449800 | 46700 | 46750 | 46850 | 46700 | 1032 |
| 493 | 20250219 | 115000 | 25259170200 | 46750 | 46750 | 46800 | 46750 | 49 |
| 494 | 20250219 | 114900 | 25256878700 | 46750 | 46850 | 46850 | 46750 | 257 |
| 495 | 20250219 | 114800 | 25244846100 | 46800 | 46750 | 46850 | 46750 | 135 |
| 496 | 20250219 | 114700 | 25238533000 | 46800 | 46800 | 46850 | 46750 | 145 |
| 497 | 20250219 | 114600 | 25231745750 | 46800 | 46750 | 46850 | 46750 | 183 |
| 498 | 20250219 | 114500 | 25223185350 | 46750 | 46800 | 46850 | 46750 | 205 |
| 499 | 20250219 | 114400 | 25213593850 | 46850 | 46750 | 46850 | 46750 | 172 |
| 500 | 20250219 | 114300 | 25205549700 | 46750 | 46750 | 46850 | 46750 | 165 |
| 501 | 20250219 | 114200 | 25197829650 | 46750 | 46850 | 46850 | 46750 | 176 |
| 502 | 20250219 | 114100 | 25189598300 | 46850 | 46850 | 46900 | 46800 | 219 |
| 503 | 20250219 | 114000 | 25179335700 | 46850 | 46800 | 46900 | 46800 | 553 |
| 504 | 20250219 | 113900 | 25153445350 | 46800 | 46850 | 46900 | 46800 | 313 |
| 505 | 20250219 | 113800 | 25138788900 | 46900 | 46950 | 46950 | 46850 | 152 |
| 506 | 20250219 | 113700 | 25131663700 | 46900 | 47000 | 47000 | 46900 | 174 |
| 507 | 20250219 | 113600 | 25123490550 | 46950 | 46900 | 46950 | 46900 | 202 |
| 508 | 20250219 | 113500 | 25114012300 | 46900 | 46850 | 46950 | 46800 | 321 |
| 509 | 20250219 | 113400 | 25098950700 | 46850 | 46900 | 46900 | 46800 | 465 |
| 510 | 20250219 | 113300 | 25077160050 | 46900 | 46850 | 46950 | 46850 | 136 |
| 511 | 20250219 | 113200 | 25070786500 | 46900 | 47000 | 47000 | 46900 | 394 |
| 512 | 20250219 | 113100 | 25052300400 | 46900 | 46900 | 47000 | 46900 | 159 |
| 513 | 20250219 | 113000 | 25044840650 | 47000 | 46900 | 47000 | 46900 | 164 |
| 514 | 20250219 | 112900 | 25037142900 | 46950 | 46900 | 46950 | 46900 | 211 |
| 515 | 20250219 | 112800 | 25027240850 | 46900 | 47000 | 47000 | 46900 | 580 |
| 516 | 20250219 | 112700 | 24999998100 | 47000 | 47000 | 47000 | 46950 | 1540 |
| 517 | 20250219 | 112600 | 24927623500 | 46950 | 46950 | 47050 | 46950 | 623 |
| 518 | 20250219 | 112500 | 24898345450 | 46950 | 46950 | 47000 | 46900 | 136 |
| 519 | 20250219 | 112400 | 24891957950 | 47000 | 46950 | 47000 | 46900 | 278 |
| 520 | 20250219 | 112300 | 24878907850 | 46950 | 46900 | 47000 | 46900 | 814 |
| 521 | 20250219 | 112200 | 24840661000 | 46950 | 46950 | 46950 | 46900 | 225 |
| 522 | 20250219 | 112100 | 24830099500 | 46900 | 46950 | 46950 | 46900 | 175 |
| 523 | 20250219 | 112000 | 24821886600 | 46950 | 47000 | 47000 | 46900 | 1104 |
| 524 | 20250219 | 111900 | 24770055700 | 47000 | 46950 | 47050 | 46950 | 3745 |
| 525 | 20250219 | 111800 | 24593986650 | 47000 | 46850 | 47000 | 46850 | 694 |
| 526 | 20250219 | 111700 | 24561414900 | 46900 | 46900 | 46900 | 46850 | 534 |
| 527 | 20250219 | 111600 | 24536371900 | 46850 | 46850 | 46900 | 46850 | 392 |
| 528 | 20250219 | 111500 | 24518004850 | 46850 | 46900 | 46900 | 46850 | 157 |
| 529 | 20250219 | 111400 | 24510643250 | 46900 | 46850 | 46900 | 46850 | 519 |
| 530 | 20250219 | 111300 | 24486311600 | 46850 | 46900 | 46900 | 46850 | 822 |
| 531 | 20250219 | 111200 | 24447786200 | 46850 | 46800 | 46900 | 46800 | 642 |
| 532 | 20250219 | 111100 | 24417680500 | 46800 | 46800 | 46850 | 46800 | 85 |
| 533 | 20250219 | 111000 | 24413702250 | 46800 | 46850 | 46900 | 46800 | 207 |
| 534 | 20250219 | 110900 | 24403999300 | 46900 | 46900 | 46900 | 46800 | 346 |
| 535 | 20250219 | 110800 | 24387782950 | 46850 | 46800 | 46900 | 46800 | 59 |
| 536 | 20250219 | 110700 | 24385019500 | 46800 | 46800 | 46950 | 46800 | 228 |
| 537 | 20250219 | 110600 | 24374334450 | 46800 | 46800 | 46850 | 46750 | 1122 |
| 538 | 20250219 | 110500 | 24321822700 | 46800 | 46800 | 46850 | 46800 | 458 |
| 539 | 20250219 | 110400 | 24300370750 | 46800 | 46750 | 46800 | 46700 | 226 |
| 540 | 20250219 | 110300 | 24289802350 | 46700 | 46800 | 46850 | 46700 | 921 |
| 541 | 20250219 | 110200 | 24246729650 | 46800 | 46900 | 46900 | 46800 | 360 |
| 542 | 20250219 | 110100 | 24229856550 | 46900 | 46950 | 46950 | 46850 | 150 |
| 543 | 20250219 | 110000 | 24222822100 | 46900 | 46900 | 46950 | 46800 | 698 |
| 544 | 20250219 | 105900 | 24190073900 | 46900 | 46850 | 46900 | 46800 | 396 |
| 545 | 20250219 | 105800 | 24171506950 | 46850 | 46800 | 46900 | 46800 | 373 |
| 546 | 20250219 | 105700 | 24154033300 | 46900 | 46750 | 46900 | 46750 | 396 |
| 547 | 20250219 | 105600 | 24135488850 | 46750 | 46700 | 46850 | 46700 | 733 |
| 548 | 20250219 | 105500 | 24101184450 | 46750 | 46650 | 46750 | 46650 | 184 |
| 549 | 20250219 | 105400 | 24092587350 | 46650 | 46600 | 46700 | 46550 | 232 |
| 550 | 20250219 | 105300 | 24081759700 | 46700 | 46600 | 46700 | 46600 | 289 |
| 551 | 20250219 | 105200 | 24068284900 | 46600 | 46650 | 46700 | 46550 | 2394 |
| 552 | 20250219 | 105100 | 23956721300 | 46700 | 46700 | 46700 | 46600 | 744 |
| 553 | 20250219 | 105000 | 23922016200 | 46650 | 46600 | 46700 | 46600 | 110 |
| 554 | 20250219 | 104900 | 23916883050 | 46600 | 46600 | 46700 | 46600 | 190 |
| 555 | 20250219 | 104800 | 23908019250 | 46650 | 46700 | 46700 | 46600 | 286 |
| 556 | 20250219 | 104700 | 23894676850 | 46700 | 46650 | 46700 | 46650 | 480 |
| 557 | 20250219 | 104600 | 23872267500 | 46650 | 46550 | 46700 | 46550 | 673 |
| 558 | 20250219 | 104500 | 23840883250 | 46550 | 46500 | 46600 | 46500 | 1086 |
| 559 | 20250219 | 104400 | 23790326600 | 46550 | 46550 | 46550 | 46450 | 372 |
| 560 | 20250219 | 104300 | 23773022550 | 46550 | 46550 | 46600 | 46500 | 602 |
| 561 | 20250219 | 104200 | 23745004600 | 46600 | 46600 | 46650 | 46500 | 487 |
| 562 | 20250219 | 104100 | 23722334550 | 46600 | 46500 | 46600 | 46500 | 220 |
| 563 | 20250219 | 104000 | 23712087150 | 46500 | 46350 | 46550 | 46350 | 1002 |
| 564 | 20250219 | 103900 | 23665505750 | 46400 | 46300 | 46400 | 46300 | 802 |
| 565 | 20250219 | 103800 | 23628320150 | 46300 | 46300 | 46400 | 46300 | 576 |
| 566 | 20250219 | 103700 | 23601613050 | 46250 | 46350 | 46400 | 46200 | 1188 |
| 567 | 20250219 | 103600 | 23546657850 | 46250 | 46300 | 46350 | 46200 | 2069 |
| 568 | 20250219 | 103500 | 23450931100 | 46250 | 46250 | 46300 | 46200 | 1127 |
| 569 | 20250219 | 103400 | 23398802000 | 46250 | 46450 | 46500 | 46250 | 6937 |
| 570 | 20250219 | 103300 | 23076719050 | 46450 | 46500 | 46550 | 46450 | 407 |
| 571 | 20250219 | 103200 | 23057794850 | 46500 | 46550 | 46600 | 46500 | 533 |
| 572 | 20250219 | 103100 | 23032998650 | 46550 | 46600 | 46650 | 46500 | 483 |
| 573 | 20250219 | 103000 | 23010506500 | 46600 | 46600 | 46700 | 46550 | 348 |
| 574 | 20250219 | 102900 | 22994286500 | 46600 | 46600 | 46650 | 46550 | 536 |
| 575 | 20250219 | 102800 | 22969314300 | 46550 | 46600 | 46600 | 46550 | 402 |
| 576 | 20250219 | 102700 | 22950590050 | 46600 | 46500 | 46600 | 46500 | 617 |
| 577 | 20250219 | 102600 | 22921885250 | 46500 | 46500 | 46600 | 46500 | 678 |
| 578 | 20250219 | 102500 | 22890336850 | 46500 | 46650 | 46650 | 46500 | 446 |
| 579 | 20250219 | 102400 | 22869559450 | 46600 | 46650 | 46700 | 46600 | 558 |
| 580 | 20250219 | 102300 | 22843539200 | 46650 | 46600 | 46650 | 46550 | 397 |
| 581 | 20250219 | 102200 | 22825033200 | 46650 | 46700 | 46700 | 46550 | 425 |
| 582 | 20250219 | 102100 | 22805209050 | 46700 | 46700 | 46750 | 46650 | 171 |
| 583 | 20250219 | 102000 | 22797223300 | 46750 | 46700 | 46750 | 46550 | 821 |
| 584 | 20250219 | 101900 | 22758945400 | 46600 | 46800 | 46800 | 46600 | 465 |
| 585 | 20250219 | 101800 | 22737233450 | 46700 | 46650 | 46750 | 46600 | 318 |
| 586 | 20250219 | 101700 | 22722387800 | 46650 | 46750 | 46800 | 46600 | 509 |
| 587 | 20250219 | 101600 | 22698640850 | 46750 | 46650 | 46850 | 46650 | 376 |
| 588 | 20250219 | 101500 | 22681054650 | 46650 | 46800 | 46800 | 46600 | 781 |
| 589 | 20250219 | 101400 | 22644593550 | 46800 | 46800 | 46800 | 46750 | 492 |
| 590 | 20250219 | 101300 | 22621580700 | 46800 | 46900 | 46950 | 46800 | 238 |
| 591 | 20250219 | 101200 | 22610420350 | 46950 | 46950 | 47000 | 46900 | 580 |
| 592 | 20250219 | 101100 | 22583190850 | 46950 | 46900 | 47050 | 46900 | 3578 |
| 593 | 20250219 | 101000 | 22415099950 | 46900 | 46750 | 46900 | 46700 | 655 |
| 594 | 20250219 | 100900 | 22384455250 | 46700 | 46850 | 46850 | 46650 | 140 |
| 595 | 20250219 | 100800 | 22377908000 | 46850 | 46650 | 46850 | 46650 | 660 |
| 596 | 20250219 | 100700 | 22347016750 | 46650 | 46850 | 46900 | 46500 | 1022 |
| 597 | 20250219 | 100600 | 22299253300 | 46900 | 47000 | 47000 | 46850 | 627 |
| 598 | 20250219 | 100500 | 22269817850 | 47000 | 47000 | 47000 | 46950 | 741 |
| 599 | 20250219 | 100400 | 22234995750 | 47000 | 47000 | 47000 | 46850 | 1760 |
| 600 | 20250219 | 100300 | 22152376150 | 47000 | 46900 | 47000 | 46850 | 2262 |
| 601 | 20250219 | 100200 | 22046125450 | 47000 | 46600 | 47000 | 46600 | 1827 |
| 602 | 20250219 | 100100 | 21960641300 | 46600 | 46450 | 46650 | 46400 | 1848 |
| 603 | 20250219 | 100000 | 21874765400 | 46550 | 46400 | 46650 | 46350 | 1039 |
| 604 | 20250219 | 095900 | 21826471100 | 46400 | 46250 | 46500 | 46200 | 2089 |
| 605 | 20250219 | 095800 | 21729715900 | 46200 | 46600 | 46600 | 46200 | 10760 |
| 606 | 20250219 | 095700 | 21229691700 | 46600 | 46800 | 46850 | 46600 | 4039 |
| 607 | 20250219 | 095600 | 21041004300 | 46900 | 46800 | 46900 | 46800 | 629 |
| 608 | 20250219 | 095500 | 21011554900 | 46850 | 46900 | 46900 | 46800 | 643 |
| 609 | 20250219 | 095400 | 20981413300 | 46950 | 47050 | 47100 | 46900 | 3932 |
| 610 | 20250219 | 095300 | 20796581750 | 47100 | 46900 | 47100 | 46850 | 2431 |
| 611 | 20250219 | 095200 | 20682326500 | 46850 | 46900 | 47000 | 46850 | 460 |
| 612 | 20250219 | 095100 | 20660771300 | 46900 | 46950 | 47050 | 46900 | 1548 |
| 613 | 20250219 | 095000 | 20588032300 | 46900 | 47050 | 47100 | 46850 | 1116 |
| 614 | 20250219 | 094900 | 20535594950 | 47000 | 46900 | 47100 | 46800 | 3169 |
| 615 | 20250219 | 094800 | 20386610950 | 46850 | 46700 | 46850 | 46600 | 963 |
| 616 | 20250219 | 094700 | 20341607750 | 46750 | 46600 | 46750 | 46550 | 1456 |
| 617 | 20250219 | 094600 | 20273749700 | 46600 | 46800 | 46850 | 46500 | 6462 |
| 618 | 20250219 | 094500 | 19972464950 | 46850 | 47150 | 47150 | 46800 | 4608 |
| 619 | 20250219 | 094400 | 19755963550 | 47100 | 47350 | 47350 | 47100 | 2039 |
| 620 | 20250219 | 094300 | 19659780850 | 47350 | 47300 | 47350 | 47150 | 1902 |
| 621 | 20250219 | 094200 | 19569829200 | 47300 | 47600 | 47650 | 47300 | 2796 |
| 622 | 20250219 | 094100 | 19437139550 | 47550 | 47300 | 47700 | 47300 | 4683 |
| 623 | 20250219 | 094000 | 19214673600 | 47300 | 47300 | 47350 | 47150 | 1928 |
| 624 | 20250219 | 093900 | 19123459100 | 47050 | 47150 | 47350 | 47050 | 3511 |
| 625 | 20250219 | 093800 | 18957682850 | 47150 | 47200 | 47350 | 47100 | 2411 |
| 626 | 20250219 | 093700 | 18843854450 | 47300 | 47200 | 47350 | 47200 | 1959 |
| 627 | 20250219 | 093600 | 18751251150 | 47300 | 47150 | 47300 | 47050 | 2168 |
| 628 | 20250219 | 093500 | 18648870350 | 47200 | 47150 | 47300 | 47100 | 3434 |
| 629 | 20250219 | 093400 | 18486833300 | 47250 | 47000 | 47300 | 46950 | 3273 |
| 630 | 20250219 | 093300 | 18332651000 | 47000 | 47000 | 47050 | 46950 | 1290 |
| 631 | 20250219 | 093200 | 18272028000 | 47050 | 47100 | 47100 | 46950 | 2455 |
| 632 | 20250219 | 093100 | 18156662150 | 47100 | 47000 | 47200 | 47000 | 2340 |
| 633 | 20250219 | 093000 | 18046370800 | 47050 | 47100 | 47100 | 46850 | 5177 |
| 634 | 20250219 | 092900 | 17803142450 | 47150 | 47100 | 47150 | 47050 | 1110 |
| 635 | 20250219 | 092800 | 17750847050 | 47100 | 47300 | 47400 | 47100 | 4107 |
| 636 | 20250219 | 092700 | 17556907900 | 47300 | 47000 | 47300 | 46850 | 6371 |
| 637 | 20250219 | 092600 | 17257375250 | 46950 | 47250 | 47250 | 46800 | 7967 |
| 638 | 20250219 | 092500 | 16883240000 | 47150 | 47350 | 47350 | 47150 | 5917 |
| 639 | 20250219 | 092400 | 16603961100 | 47350 | 47700 | 47700 | 47300 | 6695 |
| 640 | 20250219 | 092300 | 16286045500 | 47700 | 47650 | 47750 | 47500 | 6166 |
| 641 | 20250219 | 092200 | 15992506500 | 47650 | 47550 | 48000 | 47500 | 4329 |
| 642 | 20250219 | 092100 | 15786152600 | 47650 | 48000 | 48050 | 47500 | 5872 |
| 643 | 20250219 | 092000 | 15506316150 | 48050 | 48500 | 48600 | 47950 | 8174 |
| 644 | 20250219 | 091900 | 15110545200 | 48500 | 48400 | 48500 | 48200 | 5784 |
| 645 | 20250219 | 091800 | 14830447700 | 48400 | 47950 | 48400 | 47900 | 5346 |
| 646 | 20250219 | 091700 | 14572905450 | 47900 | 48000 | 48300 | 47500 | 6106 |
| 647 | 20250219 | 091600 | 14279951100 | 48000 | 47600 | 48050 | 47500 | 4307 |
| 648 | 20250219 | 091500 | 14074003100 | 47550 | 47500 | 47800 | 47300 | 11667 |
| 649 | 20250219 | 091400 | 13520736350 | 47550 | 48450 | 48500 | 47300 | 23159 |
| 650 | 20250219 | 091300 | 12417775000 | 48400 | 48500 | 48600 | 48250 | 8210 |
| 651 | 20250219 | 091200 | 12020198550 | 48450 | 47950 | 48500 | 47900 | 5274 |
| 652 | 20250219 | 091100 | 11765376650 | 47950 | 48250 | 48400 | 47900 | 8541 |
| 653 | 20250219 | 091000 | 11355104800 | 48250 | 48950 | 48950 | 48200 | 10174 |
| 654 | 20250219 | 090900 | 10861481050 | 48900 | 48750 | 48900 | 48550 | 10685 |
| 655 | 20250219 | 090800 | 10340697450 | 48600 | 49100 | 49200 | 48600 | 21543 |
| 656 | 20250219 | 090700 | 9287425800 | 49050 | 48750 | 49100 | 48550 | 13451 |
| 657 | 20250219 | 090600 | 8631275100 | 48600 | 48850 | 48900 | 48550 | 12852 |
| 658 | 20250219 | 090500 | 8004794450 | 48850 | 49100 | 49450 | 48400 | 26577 |
| 659 | 20250219 | 090400 | 6704452200 | 49100 | 47700 | 49400 | 47650 | 25939 |
| 660 | 20250219 | 090300 | 5451255900 | 47700 | 47400 | 47700 | 47300 | 19455 |
| 661 | 20250219 | 090200 | 4526773100 | 47400 | 47300 | 47500 | 47200 | 22001 |
| 662 | 20250219 | 090100 | 3484458650 | 47300 | 46750 | 47300 | 46500 | 24080 |
| 663 | 20250219 | 090000 | 2355127250 | 46600 | 46950 | 47000 | 46550 | 50202 |