37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 202000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 7883 |
| 3 | 20250219 | 201900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20250219 | 201800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20250219 | 201700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20250219 | 201600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20250219 | 201500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20250219 | 201400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20250219 | 201300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20250219 | 201200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20250219 | 201100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20250219 | 201000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20250219 | 200900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20250219 | 200800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20250219 | 200700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20250219 | 200600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20250219 | 200500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20250219 | 200400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20250219 | 200300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20250219 | 200200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20250219 | 200100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20250219 | 200000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20250219 | 195900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20250219 | 195800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20250219 | 195700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20250219 | 195600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20250219 | 195500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20250219 | 195400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20250219 | 195300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20250219 | 195200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20250219 | 195100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20250219 | 195000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 7883 |
| 33 | 20250219 | 194900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20250219 | 194800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20250219 | 194700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20250219 | 194600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20250219 | 194500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20250219 | 194400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20250219 | 194300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20250219 | 194200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20250219 | 194100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20250219 | 194000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20250219 | 193900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20250219 | 193800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20250219 | 193700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20250219 | 193600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20250219 | 193500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20250219 | 193400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20250219 | 193300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20250219 | 193200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20250219 | 193100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20250219 | 193000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20250219 | 192900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20250219 | 192800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20250219 | 192700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20250219 | 192600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20250219 | 192500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20250219 | 192400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20250219 | 192300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20250219 | 192200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20250219 | 192100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20250219 | 192000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 7883 |
| 63 | 20250219 | 191900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20250219 | 191800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20250219 | 191700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20250219 | 191600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20250219 | 191500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20250219 | 191400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20250219 | 191300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20250219 | 191200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20250219 | 191100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20250219 | 191000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20250219 | 190900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20250219 | 190800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20250219 | 190700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20250219 | 190600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20250219 | 190500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20250219 | 190400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20250219 | 190300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20250219 | 190200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20250219 | 190100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20250219 | 190000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20250219 | 185900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20250219 | 185800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20250219 | 185700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20250219 | 185600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20250219 | 185500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20250219 | 185400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20250219 | 185300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20250219 | 185200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20250219 | 185100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20250219 | 185000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 7883 |
| 93 | 20250219 | 184900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20250219 | 184800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20250219 | 184700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20250219 | 184600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20250219 | 184500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20250219 | 184400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20250219 | 184300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20250219 | 184200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20250219 | 184100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20250219 | 184000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20250219 | 183900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20250219 | 183800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20250219 | 183700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20250219 | 183600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20250219 | 183500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20250219 | 183400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20250219 | 183300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20250219 | 183200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20250219 | 183100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20250219 | 183000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20250219 | 182900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20250219 | 182800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20250219 | 182700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20250219 | 182600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20250219 | 182500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20250219 | 182400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20250219 | 182300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20250219 | 182200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20250219 | 182100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20250219 | 182000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 7883 |
| 123 | 20250219 | 181900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20250219 | 181800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20250219 | 181700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20250219 | 181600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20250219 | 181500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20250219 | 181400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20250219 | 181300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20250219 | 181200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20250219 | 181100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20250219 | 181000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20250219 | 180900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20250219 | 180800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20250219 | 180700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20250219 | 180600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20250219 | 180500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20250219 | 180400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20250219 | 180300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20250219 | 180200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20250219 | 180100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20250219 | 180000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20250219 | 175900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20250219 | 175800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20250219 | 175700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20250219 | 175600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20250219 | 175500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20250219 | 175400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20250219 | 175300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20250219 | 175200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20250219 | 175100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20250219 | 175000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 7883 |
| 153 | 20250219 | 174900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20250219 | 174800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20250219 | 174700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20250219 | 174600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20250219 | 174500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20250219 | 174400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20250219 | 174300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20250219 | 174200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20250219 | 174100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20250219 | 174000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20250219 | 173900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20250219 | 173800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20250219 | 173700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20250219 | 173600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20250219 | 173500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20250219 | 173400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20250219 | 173300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20250219 | 173200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20250219 | 173100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20250219 | 173000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20250219 | 172900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20250219 | 172800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20250219 | 172700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20250219 | 172600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20250219 | 172500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20250219 | 172400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20250219 | 172300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20250219 | 172200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20250219 | 172100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20250219 | 172000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 7883 |
| 183 | 20250219 | 171900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20250219 | 171800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20250219 | 171700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20250219 | 171600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20250219 | 171500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20250219 | 171400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20250219 | 171300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20250219 | 171200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20250219 | 171100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20250219 | 171000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20250219 | 170900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20250219 | 170800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20250219 | 170700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20250219 | 170600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20250219 | 170500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20250219 | 170400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20250219 | 170300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20250219 | 170200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20250219 | 170100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20250219 | 170000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20250219 | 165900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20250219 | 165800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20250219 | 165700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20250219 | 165600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20250219 | 165500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20250219 | 165400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20250219 | 165300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20250219 | 165200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20250219 | 165100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20250219 | 165000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 7883 |
| 213 | 20250219 | 164900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20250219 | 164800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20250219 | 164700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20250219 | 164600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20250219 | 164500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20250219 | 164400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20250219 | 164300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20250219 | 164200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20250219 | 164100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20250219 | 164000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20250219 | 163900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20250219 | 163800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20250219 | 163700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20250219 | 163600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20250219 | 163500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20250219 | 163400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20250219 | 163300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20250219 | 163200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20250219 | 163100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20250219 | 163000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20250219 | 162900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20250219 | 162800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20250219 | 162700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20250219 | 162600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20250219 | 162500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20250219 | 162400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20250219 | 162300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20250219 | 162200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20250219 | 162100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20250219 | 162000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 7883 |
| 243 | 20250219 | 161900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20250219 | 161800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20250219 | 161700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20250219 | 161600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20250219 | 161500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20250219 | 161400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20250219 | 161300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20250219 | 161200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20250219 | 161100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20250219 | 161000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20250219 | 160900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20250219 | 160800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20250219 | 160700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20250219 | 160600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20250219 | 160500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20250219 | 160400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20250219 | 160300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20250219 | 160200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20250219 | 160100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20250219 | 160000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20250219 | 155900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20250219 | 155800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 265 | 20250219 | 155700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 266 | 20250219 | 155600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 267 | 20250219 | 155500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 268 | 20250219 | 155400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 269 | 20250219 | 155300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 270 | 20250219 | 155200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 271 | 20250219 | 155100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 272 | 20250219 | 155000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 7883 |
| 273 | 20250219 | 154900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 274 | 20250219 | 154800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 275 | 20250219 | 154700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 276 | 20250219 | 154600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 277 | 20250219 | 154500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 278 | 20250219 | 154400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 279 | 20250219 | 154300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 280 | 20250219 | 154200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 281 | 20250219 | 154100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 282 | 20250219 | 154000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 283 | 20250219 | 153900 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 284 | 20250219 | 153800 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 285 | 20250219 | 153700 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 286 | 20250219 | 153600 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 287 | 20250219 | 153500 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 288 | 20250219 | 153400 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 289 | 20250219 | 153300 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 290 | 20250219 | 153200 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 291 | 20250219 | 153100 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 292 | 20250219 | 153000 | 22242308650 | 43100 | 43100 | 43100 | 43100 | 7883 |
| 293 | 20250219 | 152900 | 21902551350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 294 | 20250219 | 152800 | 21902551350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 295 | 20250219 | 152700 | 21902551350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 296 | 20250219 | 152600 | 21902551350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 297 | 20250219 | 152500 | 21902551350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 298 | 20250219 | 152400 | 21902551350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 299 | 20250219 | 152300 | 21902551350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 300 | 20250219 | 152200 | 21902551350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 301 | 20250219 | 152100 | 21902551350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 302 | 20250219 | 152000 | 21902551350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 303 | 20250219 | 151900 | 21902551350 | 43100 | 43150 | 43150 | 43050 | 1840 |
| 304 | 20250219 | 151800 | 21823224050 | 43100 | 43100 | 43150 | 43100 | 1472 |
| 305 | 20250219 | 151700 | 21759755800 | 43100 | 43100 | 43150 | 43050 | 9298 |
| 306 | 20250219 | 151600 | 21359002100 | 43150 | 43150 | 43150 | 43100 | 1204 |
| 307 | 20250219 | 151500 | 21307051300 | 43150 | 43150 | 43200 | 43100 | 1447 |
| 308 | 20250219 | 151400 | 21244608100 | 43150 | 43100 | 43150 | 43100 | 1980 |
| 309 | 20250219 | 151300 | 21159171600 | 43150 | 43150 | 43150 | 43100 | 1202 |
| 310 | 20250219 | 151200 | 21107310300 | 43100 | 43150 | 43150 | 43100 | 1306 |
| 311 | 20250219 | 151100 | 21050988500 | 43150 | 43100 | 43200 | 43100 | 1153 |
| 312 | 20250219 | 151000 | 21001247250 | 43100 | 43150 | 43200 | 43100 | 1900 |
| 313 | 20250219 | 150900 | 20919264050 | 43150 | 43150 | 43150 | 43100 | 3120 |
| 314 | 20250219 | 150800 | 20784670950 | 43100 | 43100 | 43150 | 43100 | 1427 |
| 315 | 20250219 | 150700 | 20723105550 | 43100 | 43100 | 43150 | 43100 | 1359 |
| 316 | 20250219 | 150600 | 20664487900 | 43100 | 43100 | 43150 | 43050 | 2159 |
| 317 | 20250219 | 150500 | 20571381700 | 43100 | 43100 | 43100 | 43050 | 917 |
| 318 | 20250219 | 150400 | 20531863900 | 43100 | 43050 | 43100 | 43050 | 1038 |
| 319 | 20250219 | 150300 | 20487132700 | 43050 | 43000 | 43100 | 43000 | 1201 |
| 320 | 20250219 | 150200 | 20435431150 | 43050 | 43000 | 43050 | 43000 | 2013 |
| 321 | 20250219 | 150100 | 20348853200 | 43050 | 43050 | 43050 | 43000 | 527 |
| 322 | 20250219 | 150000 | 20326175550 | 43050 | 43050 | 43100 | 43000 | 1477 |
| 323 | 20250219 | 145900 | 20262587600 | 43050 | 43100 | 43150 | 43000 | 9325 |
| 324 | 20250219 | 145800 | 19860830150 | 43150 | 43100 | 43150 | 43100 | 1342 |
| 325 | 20250219 | 145700 | 19802943800 | 43100 | 43100 | 43150 | 43100 | 901 |
| 326 | 20250219 | 145600 | 19764093450 | 43150 | 43150 | 43150 | 43100 | 714 |
| 327 | 20250219 | 145500 | 19733291400 | 43100 | 43100 | 43150 | 43050 | 861 |
| 328 | 20250219 | 145400 | 19696170250 | 43100 | 43100 | 43150 | 43050 | 1388 |
| 329 | 20250219 | 145300 | 19636333750 | 43100 | 43100 | 43150 | 43050 | 3203 |
| 330 | 20250219 | 145200 | 19498314750 | 43100 | 43100 | 43100 | 43050 | 1361 |
| 331 | 20250219 | 145100 | 19439661050 | 43100 | 43100 | 43150 | 43050 | 1787 |
| 332 | 20250219 | 145000 | 19362640850 | 43050 | 43000 | 43100 | 43000 | 981 |
| 333 | 20250219 | 144900 | 19320378300 | 43050 | 43100 | 43150 | 43000 | 2733 |
| 334 | 20250219 | 144800 | 19202658100 | 43100 | 43100 | 43150 | 43050 | 2359 |
| 335 | 20250219 | 144700 | 19100979300 | 43100 | 43100 | 43150 | 43050 | 4275 |
| 336 | 20250219 | 144600 | 18916668900 | 43150 | 43000 | 43150 | 43000 | 8793 |
| 337 | 20250219 | 144500 | 18537831300 | 43050 | 43000 | 43050 | 42950 | 2806 |
| 338 | 20250219 | 144400 | 18417170850 | 43000 | 43000 | 43000 | 42950 | 1396 |
| 339 | 20250219 | 144300 | 18357172700 | 42950 | 42950 | 43000 | 42900 | 5214 |
| 340 | 20250219 | 144200 | 18133196100 | 42900 | 42900 | 42900 | 42850 | 3127 |
| 341 | 20250219 | 144100 | 17999063950 | 42900 | 42900 | 42900 | 42850 | 766 |
| 342 | 20250219 | 144000 | 17966211550 | 42850 | 42850 | 42900 | 42850 | 1211 |
| 343 | 20250219 | 143900 | 17914296000 | 42850 | 42900 | 42900 | 42850 | 1066 |
| 344 | 20250219 | 143800 | 17868596800 | 42900 | 42900 | 42900 | 42850 | 2738 |
| 345 | 20250219 | 143700 | 17751244350 | 42900 | 42850 | 42900 | 42850 | 620 |
| 346 | 20250219 | 143600 | 17724655300 | 42900 | 42900 | 42900 | 42850 | 914 |
| 347 | 20250219 | 143500 | 17685451650 | 42850 | 42900 | 42900 | 42850 | 378 |
| 348 | 20250219 | 143400 | 17669241200 | 42900 | 42900 | 42950 | 42850 | 1167 |
| 349 | 20250219 | 143300 | 17619162850 | 42900 | 42900 | 42950 | 42900 | 709 |
| 350 | 20250219 | 143200 | 17588738600 | 42900 | 42900 | 42900 | 42850 | 537 |
| 351 | 20250219 | 143100 | 17565702700 | 42850 | 42900 | 42900 | 42850 | 966 |
| 352 | 20250219 | 143000 | 17524278900 | 42850 | 42850 | 42900 | 42800 | 438 |
| 353 | 20250219 | 142900 | 17505506850 | 42850 | 42850 | 42900 | 42850 | 2183 |
| 354 | 20250219 | 142800 | 17411957000 | 42900 | 42850 | 42900 | 42850 | 1111 |
| 355 | 20250219 | 142700 | 17364306050 | 42850 | 42950 | 42950 | 42850 | 1119 |
| 356 | 20250219 | 142600 | 17316300500 | 42900 | 42900 | 42950 | 42900 | 1424 |
| 357 | 20250219 | 142500 | 17255189350 | 42900 | 42900 | 42950 | 42900 | 1311 |
| 358 | 20250219 | 142400 | 17198934950 | 42900 | 42900 | 42950 | 42900 | 591 |
| 359 | 20250219 | 142300 | 17173568200 | 42950 | 42900 | 42950 | 42900 | 633 |
| 360 | 20250219 | 142200 | 17146387550 | 42950 | 43000 | 43000 | 42900 | 1440 |
| 361 | 20250219 | 142100 | 17084539850 | 43000 | 43000 | 43000 | 42900 | 2797 |
| 362 | 20250219 | 142000 | 16964292000 | 43000 | 42950 | 43000 | 42950 | 1374 |
| 363 | 20250219 | 141900 | 16905264050 | 42950 | 42950 | 43000 | 42900 | 1577 |
| 364 | 20250219 | 141800 | 16837551550 | 42900 | 42950 | 43000 | 42900 | 4729 |
| 365 | 20250219 | 141700 | 16634442350 | 42950 | 42950 | 43000 | 42950 | 1109 |
| 366 | 20250219 | 141600 | 16586763950 | 42950 | 42950 | 43000 | 42950 | 1246 |
| 367 | 20250219 | 141500 | 16533218350 | 43000 | 43000 | 43000 | 42950 | 652 |
| 368 | 20250219 | 141400 | 16505197150 | 43000 | 42950 | 43000 | 42900 | 1792 |
| 369 | 20250219 | 141300 | 16428232400 | 42900 | 42900 | 42950 | 42850 | 1990 |
| 370 | 20250219 | 141200 | 16342901000 | 42850 | 42850 | 42900 | 42850 | 381 |
| 371 | 20250219 | 141100 | 16326571200 | 42850 | 42850 | 42900 | 42800 | 1022 |
| 372 | 20250219 | 141000 | 16282778200 | 42800 | 42850 | 42900 | 42800 | 672 |
| 373 | 20250219 | 140900 | 16253978900 | 42850 | 42850 | 42900 | 42800 | 1348 |
| 374 | 20250219 | 140800 | 16196219600 | 42850 | 42850 | 42900 | 42850 | 1220 |
| 375 | 20250219 | 140700 | 16143903150 | 42850 | 42800 | 42900 | 42800 | 1114 |
| 376 | 20250219 | 140600 | 16096172100 | 42800 | 42850 | 42950 | 42800 | 2740 |
| 377 | 20250219 | 140500 | 15978626550 | 42900 | 42850 | 42900 | 42800 | 2986 |
| 378 | 20250219 | 140400 | 15850670550 | 42850 | 42650 | 42850 | 42650 | 1615 |
| 379 | 20250219 | 140300 | 15781556400 | 42650 | 42850 | 42850 | 42600 | 3734 |
| 380 | 20250219 | 140200 | 15622159100 | 42850 | 42850 | 42850 | 42800 | 1143 |
| 381 | 20250219 | 140100 | 15573231500 | 42850 | 42900 | 42950 | 42800 | 2573 |
| 382 | 20250219 | 140000 | 15462953050 | 42950 | 43000 | 43000 | 42850 | 2521 |
| 383 | 20250219 | 135900 | 15354706850 | 42950 | 43000 | 43050 | 42950 | 2682 |
| 384 | 20250219 | 135800 | 15239351150 | 43000 | 42950 | 43150 | 42900 | 15997 |
| 385 | 20250219 | 135700 | 14551164500 | 42950 | 42750 | 42950 | 42750 | 13912 |
| 386 | 20250219 | 135600 | 13955377650 | 42750 | 42700 | 42750 | 42650 | 2392 |
| 387 | 20250219 | 135500 | 13853235650 | 42700 | 42700 | 42700 | 42650 | 1144 |
| 388 | 20250219 | 135400 | 13804392000 | 42700 | 42650 | 42700 | 42600 | 2058 |
| 389 | 20250219 | 135300 | 13716587350 | 42650 | 42650 | 42650 | 42600 | 1160 |
| 390 | 20250219 | 135200 | 13667135150 | 42650 | 42600 | 42650 | 42600 | 1009 |
| 391 | 20250219 | 135100 | 13624111700 | 42600 | 42600 | 42650 | 42550 | 1850 |
| 392 | 20250219 | 135000 | 13545313900 | 42600 | 42600 | 42650 | 42550 | 1830 |
| 393 | 20250219 | 134900 | 13467369450 | 42600 | 42550 | 42600 | 42500 | 2363 |
| 394 | 20250219 | 134800 | 13366759200 | 42550 | 42550 | 42600 | 42500 | 2261 |
| 395 | 20250219 | 134700 | 13270553400 | 42550 | 42450 | 42550 | 42400 | 7366 |
| 396 | 20250219 | 134600 | 12957619850 | 42400 | 42450 | 42450 | 42400 | 3233 |
| 397 | 20250219 | 134500 | 12820388500 | 42450 | 42400 | 42450 | 42400 | 646 |
| 398 | 20250219 | 134400 | 12792968950 | 42450 | 42450 | 42450 | 42400 | 798 |
| 399 | 20250219 | 134300 | 12759108100 | 42400 | 42400 | 42450 | 42400 | 703 |
| 400 | 20250219 | 134200 | 12729287750 | 42400 | 42350 | 42450 | 42350 | 678 |
| 401 | 20250219 | 134100 | 12700539600 | 42400 | 42400 | 42400 | 42350 | 928 |
| 402 | 20250219 | 134000 | 12661197900 | 42400 | 42400 | 42400 | 42350 | 315 |
| 403 | 20250219 | 133900 | 12647845300 | 42400 | 42400 | 42450 | 42400 | 1755 |
| 404 | 20250219 | 133800 | 12573425500 | 42400 | 42450 | 42450 | 42400 | 517 |
| 405 | 20250219 | 133700 | 12551492350 | 42400 | 42450 | 42450 | 42400 | 328 |
| 406 | 20250219 | 133600 | 12537573400 | 42450 | 42400 | 42450 | 42350 | 1460 |
| 407 | 20250219 | 133500 | 12475654500 | 42400 | 42350 | 42400 | 42350 | 1144 |
| 408 | 20250219 | 133400 | 12427153100 | 42350 | 42400 | 42400 | 42350 | 356 |
| 409 | 20250219 | 133300 | 12412061800 | 42350 | 42400 | 42450 | 42350 | 866 |
| 410 | 20250219 | 133200 | 12375335300 | 42400 | 42450 | 42450 | 42400 | 1727 |
| 411 | 20250219 | 133100 | 12302103000 | 42450 | 42400 | 42450 | 42400 | 402 |
| 412 | 20250219 | 133000 | 12285044550 | 42450 | 42400 | 42450 | 42350 | 2303 |
| 413 | 20250219 | 132900 | 12187396700 | 42350 | 42400 | 42400 | 42350 | 281 |
| 414 | 20250219 | 132800 | 12175484700 | 42350 | 42400 | 42450 | 42350 | 846 |
| 415 | 20250219 | 132700 | 12139617400 | 42400 | 42450 | 42450 | 42400 | 422 |
| 416 | 20250219 | 132600 | 12121711300 | 42400 | 42450 | 42450 | 42400 | 1752 |
| 417 | 20250219 | 132500 | 12047407000 | 42400 | 42350 | 42450 | 42350 | 1030 |
| 418 | 20250219 | 132400 | 12003725100 | 42400 | 42350 | 42400 | 42350 | 495 |
| 419 | 20250219 | 132300 | 11982740800 | 42400 | 42400 | 42400 | 42350 | 483 |
| 420 | 20250219 | 132200 | 11962272900 | 42400 | 42400 | 42450 | 42300 | 2815 |
| 421 | 20250219 | 132100 | 11842990300 | 42400 | 42450 | 42450 | 42400 | 565 |
| 422 | 20250219 | 132000 | 11819021950 | 42450 | 42400 | 42450 | 42400 | 469 |
| 423 | 20250219 | 131900 | 11799117250 | 42450 | 42450 | 42450 | 42400 | 1977 |
| 424 | 20250219 | 131800 | 11715268550 | 42450 | 42450 | 42450 | 42400 | 3349 |
| 425 | 20250219 | 131700 | 11573104150 | 42450 | 42450 | 42450 | 42400 | 1098 |
| 426 | 20250219 | 131600 | 11526496950 | 42450 | 42350 | 42450 | 42300 | 3597 |
| 427 | 20250219 | 131500 | 11374012700 | 42350 | 42300 | 42350 | 42300 | 3688 |
| 428 | 20250219 | 131400 | 11217955950 | 42300 | 42250 | 42300 | 42250 | 2263 |
| 429 | 20250219 | 131300 | 11122241600 | 42250 | 42300 | 42300 | 42250 | 1279 |
| 430 | 20250219 | 131200 | 11068176500 | 42250 | 42300 | 42300 | 42250 | 275 |
| 431 | 20250219 | 131100 | 11056546100 | 42250 | 42200 | 42250 | 42200 | 853 |
| 432 | 20250219 | 131000 | 11020510850 | 42200 | 42250 | 42250 | 42200 | 339 |
| 433 | 20250219 | 130900 | 11006188250 | 42250 | 42250 | 42300 | 42250 | 1166 |
| 434 | 20250219 | 130800 | 10956918400 | 42250 | 42250 | 42250 | 42200 | 2730 |
| 435 | 20250219 | 130700 | 10841591800 | 42200 | 42200 | 42250 | 42200 | 538 |
| 436 | 20250219 | 130600 | 10818867900 | 42200 | 42050 | 42250 | 42050 | 11596 |
| 437 | 20250219 | 130500 | 10330327100 | 42100 | 42050 | 42100 | 42050 | 252 |
| 438 | 20250219 | 130400 | 10319718450 | 42050 | 42050 | 42100 | 42050 | 157 |
| 439 | 20250219 | 130300 | 10313112550 | 42100 | 42100 | 42100 | 42050 | 253 |
| 440 | 20250219 | 130200 | 10302467250 | 42050 | 42050 | 42100 | 42050 | 626 |
| 441 | 20250219 | 130100 | 10276142650 | 42100 | 42050 | 42100 | 42050 | 178 |
| 442 | 20250219 | 130000 | 10268649750 | 42100 | 42100 | 42100 | 42050 | 257 |
| 443 | 20250219 | 125900 | 10257840100 | 42050 | 42100 | 42100 | 42050 | 267 |
| 444 | 20250219 | 125800 | 10246608800 | 42100 | 42050 | 42100 | 42050 | 751 |
| 445 | 20250219 | 125700 | 10215026550 | 42050 | 42000 | 42050 | 42000 | 372 |
| 446 | 20250219 | 125600 | 10199384800 | 42000 | 42000 | 42050 | 42000 | 130 |
| 447 | 20250219 | 125500 | 10193918400 | 42000 | 41950 | 42050 | 41950 | 134 |
| 448 | 20250219 | 125400 | 10188289100 | 41950 | 42000 | 42000 | 41950 | 253 |
| 449 | 20250219 | 125300 | 10177664900 | 42000 | 41950 | 42000 | 41950 | 138 |
| 450 | 20250219 | 125200 | 10171869050 | 41950 | 41950 | 42000 | 41950 | 83 |
| 451 | 20250219 | 125100 | 10168385850 | 41950 | 41900 | 41950 | 41900 | 208 |
| 452 | 20250219 | 125000 | 10159661200 | 41900 | 42000 | 42000 | 41900 | 2789 |
| 453 | 20250219 | 124900 | 10042717600 | 41950 | 42050 | 42050 | 41950 | 291 |
| 454 | 20250219 | 124800 | 10030492300 | 42050 | 42050 | 42100 | 42000 | 2006 |
| 455 | 20250219 | 124700 | 9946194250 | 42050 | 42050 | 42100 | 42050 | 445 |
| 456 | 20250219 | 124600 | 9927476450 | 42100 | 42050 | 42100 | 42050 | 296 |
| 457 | 20250219 | 124500 | 9915025350 | 42100 | 42100 | 42100 | 42050 | 639 |
| 458 | 20250219 | 124400 | 9888148100 | 42100 | 42050 | 42100 | 42050 | 306 |
| 459 | 20250219 | 124300 | 9875278400 | 42100 | 42100 | 42100 | 42050 | 318 |
| 460 | 20250219 | 124200 | 9861892550 | 42050 | 42100 | 42150 | 42050 | 221 |
| 461 | 20250219 | 124100 | 9852591150 | 42100 | 42100 | 42100 | 42050 | 1158 |
| 462 | 20250219 | 124000 | 9803844450 | 42100 | 42100 | 42100 | 42050 | 28 |
| 463 | 20250219 | 123900 | 9802665750 | 42050 | 42050 | 42100 | 42050 | 360 |
| 464 | 20250219 | 123800 | 9787525650 | 42050 | 42100 | 42100 | 42000 | 4618 |
| 465 | 20250219 | 123700 | 9593264600 | 42150 | 42150 | 42150 | 42100 | 1529 |
| 466 | 20250219 | 123600 | 9528842650 | 42150 | 42100 | 42150 | 42100 | 472 |
| 467 | 20250219 | 123500 | 9508967650 | 42100 | 42100 | 42150 | 42050 | 5823 |
| 468 | 20250219 | 123400 | 9263811950 | 42100 | 42050 | 42100 | 42050 | 653 |
| 469 | 20250219 | 123300 | 9236321150 | 42100 | 42100 | 42100 | 42050 | 189 |
| 470 | 20250219 | 123200 | 9228365550 | 42100 | 42050 | 42100 | 42050 | 155 |
| 471 | 20250219 | 123100 | 9221840200 | 42100 | 42100 | 42100 | 42050 | 297 |
| 472 | 20250219 | 123000 | 9209345050 | 42050 | 42100 | 42100 | 42050 | 423 |
| 473 | 20250219 | 122900 | 9191550100 | 42050 | 42100 | 42100 | 42050 | 180 |
| 474 | 20250219 | 122800 | 9183976850 | 42100 | 42100 | 42100 | 42050 | 581 |
| 475 | 20250219 | 122700 | 9159535850 | 42100 | 42100 | 42100 | 42050 | 154 |
| 476 | 20250219 | 122600 | 9153055500 | 42100 | 42050 | 42100 | 42050 | 122 |
| 477 | 20250219 | 122500 | 9147919950 | 42100 | 42100 | 42100 | 42050 | 66 |
| 478 | 20250219 | 122400 | 9145142100 | 42050 | 42100 | 42100 | 42050 | 502 |
| 479 | 20250219 | 122300 | 9124022750 | 42050 | 42100 | 42100 | 42050 | 341 |
| 480 | 20250219 | 122200 | 9109668300 | 42050 | 42050 | 42100 | 42050 | 173 |
| 481 | 20250219 | 122100 | 9102385400 | 42100 | 42050 | 42100 | 42050 | 211 |
| 482 | 20250219 | 122000 | 9093508750 | 42050 | 42000 | 42050 | 42000 | 3104 |
| 483 | 20250219 | 121900 | 8963006850 | 42050 | 42050 | 42050 | 42000 | 368 |
| 484 | 20250219 | 121800 | 8947534250 | 42000 | 42050 | 42050 | 42000 | 111 |
| 485 | 20250219 | 121700 | 8942867050 | 42050 | 42050 | 42050 | 42000 | 219 |
| 486 | 20250219 | 121600 | 8933658450 | 42000 | 42050 | 42050 | 42000 | 110 |
| 487 | 20250219 | 121500 | 8929033100 | 42000 | 42000 | 42050 | 42000 | 164 |
| 488 | 20250219 | 121400 | 8922142650 | 42000 | 42000 | 42000 | 41950 | 720 |
| 489 | 20250219 | 121300 | 8891902700 | 42000 | 41950 | 42000 | 41950 | 416 |
| 490 | 20250219 | 121200 | 8874448000 | 42000 | 42050 | 42050 | 42000 | 438 |
| 491 | 20250219 | 121100 | 8856048350 | 42050 | 42000 | 42050 | 42000 | 116 |
| 492 | 20250219 | 121000 | 8851173300 | 41950 | 41950 | 42050 | 41950 | 272 |
| 493 | 20250219 | 120900 | 8839744300 | 42000 | 42000 | 42050 | 42000 | 448 |
| 494 | 20250219 | 120800 | 8820925750 | 42000 | 42000 | 42050 | 42000 | 461 |
| 495 | 20250219 | 120700 | 8801555200 | 42050 | 42000 | 42050 | 41950 | 2054 |
| 496 | 20250219 | 120600 | 8715288800 | 41950 | 41950 | 42000 | 41950 | 520 |
| 497 | 20250219 | 120500 | 8693471000 | 41950 | 41950 | 42000 | 41950 | 81 |
| 498 | 20250219 | 120400 | 8690070400 | 42000 | 42000 | 42000 | 41950 | 157 |
| 499 | 20250219 | 120300 | 8683477300 | 41950 | 41950 | 42000 | 41950 | 135 |
| 500 | 20250219 | 120200 | 8677809350 | 42000 | 41950 | 42000 | 41950 | 146 |
| 501 | 20250219 | 120100 | 8671677900 | 41950 | 42000 | 42000 | 41950 | 176 |
| 502 | 20250219 | 120000 | 8664291400 | 41950 | 41950 | 42000 | 41950 | 757 |
| 503 | 20250219 | 115900 | 8632529800 | 42000 | 41950 | 42000 | 41900 | 915 |
| 504 | 20250219 | 115800 | 8594126650 | 41950 | 41950 | 42000 | 41900 | 1242 |
| 505 | 20250219 | 115700 | 8542018200 | 41900 | 41950 | 42000 | 41900 | 1609 |
| 506 | 20250219 | 115600 | 8474519500 | 41950 | 41900 | 41950 | 41900 | 157 |
| 507 | 20250219 | 115500 | 8467935250 | 41900 | 41950 | 41950 | 41900 | 501 |
| 508 | 20250219 | 115400 | 8446931300 | 41950 | 41900 | 41950 | 41900 | 186 |
| 509 | 20250219 | 115300 | 8439130650 | 41900 | 41950 | 42000 | 41900 | 956 |
| 510 | 20250219 | 115200 | 8399026450 | 42000 | 41950 | 42000 | 41950 | 596 |
| 511 | 20250219 | 115100 | 8374013050 | 42000 | 41950 | 42000 | 41950 | 25 |
| 512 | 20250219 | 115000 | 8372963250 | 41950 | 41950 | 42000 | 41950 | 158 |
| 513 | 20250219 | 114900 | 8366328650 | 41950 | 41950 | 42000 | 41950 | 104 |
| 514 | 20250219 | 114800 | 8361963300 | 42000 | 41950 | 42000 | 41950 | 271 |
| 515 | 20250219 | 114700 | 8350586550 | 42000 | 41950 | 42000 | 41950 | 55 |
| 516 | 20250219 | 114600 | 8348277750 | 41950 | 42000 | 42000 | 41950 | 120 |
| 517 | 20250219 | 114500 | 8343238350 | 42000 | 41950 | 42000 | 41950 | 297 |
| 518 | 20250219 | 114400 | 8330775450 | 41950 | 41950 | 42000 | 41950 | 220 |
| 519 | 20250219 | 114300 | 8321540850 | 42000 | 41950 | 42000 | 41950 | 386 |
| 520 | 20250219 | 114200 | 8305346800 | 41950 | 42000 | 42000 | 41950 | 140 |
| 521 | 20250219 | 114100 | 8299467150 | 41950 | 41950 | 42000 | 41950 | 155 |
| 522 | 20250219 | 114000 | 8292960500 | 42000 | 41950 | 42000 | 41950 | 739 |
| 523 | 20250219 | 113900 | 8261923150 | 41950 | 41900 | 42000 | 41900 | 1410 |
| 524 | 20250219 | 113800 | 8202777200 | 41900 | 41900 | 41950 | 41900 | 112 |
| 525 | 20250219 | 113700 | 8198079350 | 41900 | 41950 | 41950 | 41900 | 379 |
| 526 | 20250219 | 113600 | 8182193850 | 41900 | 41950 | 41950 | 41900 | 106 |
| 527 | 20250219 | 113500 | 8177747900 | 41950 | 41900 | 41950 | 41900 | 448 |
| 528 | 20250219 | 113400 | 8158973900 | 41900 | 41950 | 41950 | 41900 | 470 |
| 529 | 20250219 | 113300 | 8139261300 | 42000 | 41950 | 42000 | 41900 | 204 |
| 530 | 20250219 | 113200 | 8130701050 | 41900 | 41950 | 42000 | 41900 | 333 |
| 531 | 20250219 | 113100 | 8116730800 | 41950 | 41950 | 41950 | 41900 | 352 |
| 532 | 20250219 | 113000 | 8101974950 | 41950 | 41950 | 42000 | 41900 | 524 |
| 533 | 20250219 | 112900 | 8079988900 | 41950 | 41950 | 42000 | 41950 | 213 |
| 534 | 20250219 | 112800 | 8071047100 | 42000 | 41950 | 42000 | 41900 | 629 |
| 535 | 20250219 | 112700 | 8044649050 | 41950 | 41950 | 42000 | 41950 | 116 |
| 536 | 20250219 | 112600 | 8039780800 | 41950 | 41950 | 42000 | 41950 | 330 |
| 537 | 20250219 | 112500 | 8025932100 | 41950 | 41900 | 41950 | 41900 | 110 |
| 538 | 20250219 | 112400 | 8021321450 | 41900 | 41950 | 42000 | 41900 | 514 |
| 539 | 20250219 | 112300 | 7999758500 | 42000 | 41950 | 42000 | 41950 | 1475 |
| 540 | 20250219 | 112200 | 7937872050 | 41950 | 42000 | 42000 | 41950 | 157 |
| 541 | 20250219 | 112100 | 7931279100 | 42000 | 42000 | 42000 | 41950 | 107 |
| 542 | 20250219 | 112000 | 7926787850 | 41950 | 41950 | 42000 | 41950 | 666 |
| 543 | 20250219 | 111900 | 7898824250 | 41950 | 41950 | 42000 | 41950 | 176 |
| 544 | 20250219 | 111800 | 7891437950 | 41950 | 42000 | 42050 | 41950 | 531 |
| 545 | 20250219 | 111700 | 7869130950 | 42000 | 42000 | 42050 | 42000 | 107 |
| 546 | 20250219 | 111600 | 7864635700 | 42050 | 42050 | 42100 | 42000 | 545 |
| 547 | 20250219 | 111500 | 7841711050 | 42050 | 42000 | 42050 | 42000 | 1218 |
| 548 | 20250219 | 111400 | 7790502850 | 42050 | 42050 | 42100 | 42000 | 4902 |
| 549 | 20250219 | 111300 | 7584422900 | 42050 | 42000 | 42050 | 42000 | 201 |
| 550 | 20250219 | 111200 | 7575972500 | 42050 | 42050 | 42050 | 42000 | 778 |
| 551 | 20250219 | 111100 | 7543288500 | 42000 | 42050 | 42050 | 41950 | 717 |
| 552 | 20250219 | 111000 | 7513170400 | 42000 | 41900 | 42000 | 41900 | 5630 |
| 553 | 20250219 | 110900 | 7276806100 | 41900 | 41850 | 41900 | 41850 | 172 |
| 554 | 20250219 | 110800 | 7269602800 | 41850 | 41900 | 41950 | 41850 | 516 |
| 555 | 20250219 | 110700 | 7247995000 | 41900 | 41850 | 41950 | 41850 | 588 |
| 556 | 20250219 | 110600 | 7223357400 | 41850 | 41900 | 41950 | 41850 | 1274 |
| 557 | 20250219 | 110500 | 7170022100 | 41900 | 41900 | 41950 | 41850 | 354 |
| 558 | 20250219 | 110400 | 7155189850 | 41900 | 41900 | 41900 | 41850 | 508 |
| 559 | 20250219 | 110300 | 7133905850 | 41950 | 41950 | 42000 | 41900 | 1079 |
| 560 | 20250219 | 110200 | 7088673000 | 41950 | 41950 | 42000 | 41950 | 413 |
| 561 | 20250219 | 110100 | 7071343050 | 41950 | 41900 | 41950 | 41900 | 3128 |
| 562 | 20250219 | 110000 | 6940131400 | 41900 | 41900 | 41950 | 41900 | 1367 |
| 563 | 20250219 | 105900 | 6882844950 | 41900 | 41900 | 41950 | 41900 | 67 |
| 564 | 20250219 | 105800 | 6880036400 | 41900 | 41900 | 41950 | 41900 | 194 |
| 565 | 20250219 | 105700 | 6871902350 | 41950 | 41900 | 41950 | 41900 | 52 |
| 566 | 20250219 | 105600 | 6869722250 | 41950 | 41850 | 41950 | 41850 | 2342 |
| 567 | 20250219 | 105500 | 6771575900 | 41850 | 41800 | 41850 | 41800 | 1284 |
| 568 | 20250219 | 105400 | 6717842400 | 41800 | 41800 | 41850 | 41800 | 187 |
| 569 | 20250219 | 105300 | 6710017200 | 41850 | 41850 | 41850 | 41800 | 698 |
| 570 | 20250219 | 105200 | 6680806300 | 41800 | 41800 | 41850 | 41800 | 231 |
| 571 | 20250219 | 105100 | 6671149250 | 41850 | 41850 | 41850 | 41800 | 108 |
| 572 | 20250219 | 105000 | 6666632550 | 41800 | 41800 | 41900 | 41800 | 2012 |
| 573 | 20250219 | 104900 | 6582461700 | 41800 | 41800 | 41850 | 41800 | 413 |
| 574 | 20250219 | 104800 | 6565194050 | 41800 | 41850 | 41850 | 41800 | 150 |
| 575 | 20250219 | 104700 | 6558923500 | 41850 | 41850 | 41850 | 41800 | 51 |
| 576 | 20250219 | 104600 | 6556789800 | 41850 | 41800 | 41850 | 41800 | 286 |
| 577 | 20250219 | 104500 | 6544833700 | 41800 | 41750 | 41850 | 41750 | 1271 |
| 578 | 20250219 | 104400 | 6491706700 | 41750 | 41750 | 41800 | 41750 | 313 |
| 579 | 20250219 | 104300 | 6478636700 | 41750 | 41750 | 41800 | 41750 | 38 |
| 580 | 20250219 | 104200 | 6477050150 | 41750 | 41750 | 41800 | 41700 | 254 |
| 581 | 20250219 | 104100 | 6466445050 | 41750 | 41750 | 41800 | 41750 | 462 |
| 582 | 20250219 | 104000 | 6447155300 | 41750 | 41750 | 41800 | 41750 | 689 |
| 583 | 20250219 | 103900 | 6418387550 | 41800 | 41800 | 41800 | 41700 | 1305 |
| 584 | 20250219 | 103800 | 6363902350 | 41800 | 41800 | 41850 | 41750 | 1733 |
| 585 | 20250219 | 103700 | 6291463450 | 41850 | 41800 | 41850 | 41800 | 118 |
| 586 | 20250219 | 103600 | 6286528850 | 41800 | 41850 | 41850 | 41800 | 566 |
| 587 | 20250219 | 103500 | 6262843000 | 41850 | 41900 | 41900 | 41850 | 649 |
| 588 | 20250219 | 103400 | 6235676250 | 41900 | 41850 | 41900 | 41800 | 601 |
| 589 | 20250219 | 103300 | 6210527650 | 41800 | 41900 | 41900 | 41800 | 469 |
| 590 | 20250219 | 103200 | 6190905150 | 41850 | 41850 | 41850 | 41850 | 289 |
| 591 | 20250219 | 103100 | 6178810500 | 41850 | 41900 | 41900 | 41850 | 698 |
| 592 | 20250219 | 103000 | 6149596550 | 41850 | 41900 | 41900 | 41850 | 233 |
| 593 | 20250219 | 102900 | 6139844700 | 41900 | 41850 | 41900 | 41850 | 1558 |
| 594 | 20250219 | 102800 | 6074596200 | 41900 | 41850 | 41900 | 41850 | 351 |
| 595 | 20250219 | 102700 | 6059905250 | 41850 | 41850 | 41900 | 41850 | 975 |
| 596 | 20250219 | 102600 | 6019098150 | 41850 | 41850 | 41900 | 41850 | 285 |
| 597 | 20250219 | 102500 | 6007158900 | 41850 | 41900 | 41900 | 41850 | 214 |
| 598 | 20250219 | 102400 | 5998202950 | 41850 | 41850 | 41900 | 41800 | 557 |
| 599 | 20250219 | 102300 | 5974904450 | 41800 | 41950 | 41950 | 41800 | 2019 |
| 600 | 20250219 | 102200 | 5890315550 | 41900 | 41900 | 41950 | 41900 | 435 |
| 601 | 20250219 | 102100 | 5872088300 | 41900 | 41900 | 41950 | 41900 | 474 |
| 602 | 20250219 | 102000 | 5852225400 | 41900 | 41850 | 41900 | 41850 | 2957 |
| 603 | 20250219 | 101900 | 5728330900 | 41850 | 41850 | 41900 | 41850 | 776 |
| 604 | 20250219 | 101800 | 5695853350 | 41850 | 41850 | 41900 | 41850 | 424 |
| 605 | 20250219 | 101700 | 5678107000 | 41850 | 41850 | 41850 | 41850 | 70 |
| 606 | 20250219 | 101600 | 5675177500 | 41850 | 41800 | 41900 | 41800 | 293 |
| 607 | 20250219 | 101500 | 5662916650 | 41800 | 41850 | 41850 | 41800 | 2391 |
| 608 | 20250219 | 101400 | 5562853950 | 41850 | 41800 | 41900 | 41800 | 262 |
| 609 | 20250219 | 101300 | 5551886000 | 41800 | 41850 | 41900 | 41800 | 268 |
| 610 | 20250219 | 101200 | 5540682200 | 41800 | 41900 | 41900 | 41800 | 544 |
| 611 | 20250219 | 101100 | 5517931800 | 41900 | 41800 | 41900 | 41800 | 366 |
| 612 | 20250219 | 101000 | 5502624850 | 41800 | 41850 | 41850 | 41800 | 59 |
| 613 | 20250219 | 100900 | 5500156500 | 41850 | 41950 | 41950 | 41800 | 661 |
| 614 | 20250219 | 100800 | 5472484700 | 42000 | 41950 | 42000 | 41950 | 1122 |
| 615 | 20250219 | 100700 | 5425361950 | 41900 | 41900 | 41950 | 41900 | 320 |
| 616 | 20250219 | 100600 | 5411946350 | 41900 | 41850 | 41900 | 41850 | 665 |
| 617 | 20250219 | 100500 | 5384096200 | 41850 | 41850 | 41900 | 41850 | 129 |
| 618 | 20250219 | 100400 | 5378697450 | 41850 | 41850 | 41900 | 41750 | 3747 |
| 619 | 20250219 | 100300 | 5221989800 | 41900 | 41950 | 41950 | 41850 | 2863 |
| 620 | 20250219 | 100200 | 5102034350 | 41950 | 42000 | 42000 | 41950 | 481 |
| 621 | 20250219 | 100100 | 5081846100 | 42050 | 42050 | 42100 | 42000 | 1097 |
| 622 | 20250219 | 100000 | 5035732900 | 42000 | 41950 | 42050 | 41950 | 1638 |
| 623 | 20250219 | 095900 | 4966921750 | 41950 | 42000 | 42000 | 41950 | 298 |
| 624 | 20250219 | 095800 | 4954416950 | 41950 | 41900 | 42000 | 41900 | 237 |
| 625 | 20250219 | 095700 | 4944479850 | 42000 | 41950 | 42000 | 41900 | 1117 |
| 626 | 20250219 | 095600 | 4897630150 | 42000 | 42000 | 42050 | 41950 | 983 |
| 627 | 20250219 | 095500 | 4856349500 | 42000 | 42050 | 42100 | 42000 | 1814 |
| 628 | 20250219 | 095400 | 4780092400 | 42050 | 42100 | 42150 | 42050 | 1059 |
| 629 | 20250219 | 095300 | 4735511500 | 42150 | 42100 | 42150 | 42100 | 1215 |
| 630 | 20250219 | 095200 | 4684356300 | 42100 | 42100 | 42150 | 42100 | 689 |
| 631 | 20250219 | 095100 | 4655346800 | 42100 | 42100 | 42150 | 42000 | 3033 |
| 632 | 20250219 | 095000 | 4527675200 | 42100 | 42000 | 42150 | 42000 | 5837 |
| 633 | 20250219 | 094900 | 4282048150 | 42000 | 42000 | 42000 | 41950 | 1101 |
| 634 | 20250219 | 094800 | 4235808450 | 42000 | 42000 | 42000 | 41950 | 639 |
| 635 | 20250219 | 094700 | 4208971550 | 41950 | 42000 | 42000 | 41950 | 1922 |
| 636 | 20250219 | 094600 | 4128325200 | 42050 | 42050 | 42100 | 41950 | 2161 |
| 637 | 20250219 | 094500 | 4037454500 | 42050 | 42050 | 42050 | 42000 | 4898 |
| 638 | 20250219 | 094400 | 3831503850 | 42050 | 42050 | 42100 | 42050 | 2728 |
| 639 | 20250219 | 094300 | 3716787550 | 42050 | 41900 | 42050 | 41900 | 4292 |
| 640 | 20250219 | 094200 | 3536629050 | 41900 | 41900 | 41900 | 41850 | 673 |
| 641 | 20250219 | 094100 | 3508438650 | 41900 | 41850 | 41900 | 41800 | 3969 |
| 642 | 20250219 | 094000 | 3342302250 | 41850 | 41900 | 41900 | 41850 | 1691 |
| 643 | 20250219 | 093900 | 3271529850 | 41900 | 41900 | 41900 | 41850 | 250 |
| 644 | 20250219 | 093800 | 3261055800 | 41900 | 41900 | 41950 | 41900 | 228 |
| 645 | 20250219 | 093700 | 3251501300 | 41900 | 41950 | 41950 | 41900 | 3525 |
| 646 | 20250219 | 093600 | 3103790700 | 41950 | 41900 | 41950 | 41900 | 184 |
| 647 | 20250219 | 093500 | 3096077200 | 41900 | 41900 | 41950 | 41900 | 404 |
| 648 | 20250219 | 093400 | 3079147850 | 41900 | 41900 | 41950 | 41900 | 333 |
| 649 | 20250219 | 093300 | 3065190950 | 41950 | 41900 | 42000 | 41900 | 621 |
| 650 | 20250219 | 093200 | 3039144400 | 41900 | 41950 | 42000 | 41850 | 1936 |
| 651 | 20250219 | 093100 | 2957935700 | 41900 | 41950 | 42000 | 41900 | 712 |
| 652 | 20250219 | 093000 | 2928091000 | 41950 | 42000 | 42000 | 41950 | 1370 |
| 653 | 20250219 | 092900 | 2870617850 | 42000 | 42000 | 42000 | 41950 | 2286 |
| 654 | 20250219 | 092800 | 2774642350 | 42000 | 42050 | 42050 | 41950 | 3891 |
| 655 | 20250219 | 092700 | 2611165200 | 42050 | 41950 | 42100 | 41950 | 8225 |
| 656 | 20250219 | 092600 | 2265601400 | 42000 | 41800 | 42000 | 41800 | 6575 |
| 657 | 20250219 | 092500 | 1990021100 | 41800 | 41700 | 41850 | 41700 | 5492 |
| 658 | 20250219 | 092400 | 1760682050 | 41650 | 41700 | 41750 | 41650 | 801 |
| 659 | 20250219 | 092300 | 1727268950 | 41700 | 41600 | 41750 | 41600 | 2882 |
| 660 | 20250219 | 092200 | 1607175300 | 41600 | 41650 | 41650 | 41550 | 459 |
| 661 | 20250219 | 092100 | 1588089100 | 41600 | 41600 | 41650 | 41600 | 949 |
| 662 | 20250219 | 092000 | 1548608750 | 41650 | 41650 | 41650 | 41650 | 346 |
| 663 | 20250219 | 091900 | 1534197850 | 41650 | 41700 | 41700 | 41650 | 390 |
| 664 | 20250219 | 091800 | 1517945850 | 41700 | 41750 | 41750 | 41700 | 543 |
| 665 | 20250219 | 091700 | 1495299750 | 41700 | 41650 | 41750 | 41650 | 1613 |
| 666 | 20250219 | 091600 | 1428038900 | 41700 | 41600 | 41700 | 41550 | 3712 |
| 667 | 20250219 | 091500 | 1273468950 | 41650 | 41600 | 41650 | 41600 | 698 |
| 668 | 20250219 | 091400 | 1244421500 | 41600 | 41500 | 41600 | 41450 | 1249 |
| 669 | 20250219 | 091300 | 1192499300 | 41500 | 41500 | 41500 | 41500 | 593 |
| 670 | 20250219 | 091200 | 1167889800 | 41500 | 41500 | 41500 | 41450 | 279 |
| 671 | 20250219 | 091100 | 1156311800 | 41500 | 41400 | 41550 | 41400 | 1644 |
| 672 | 20250219 | 091000 | 1088128350 | 41400 | 41300 | 41400 | 41300 | 912 |
| 673 | 20250219 | 090900 | 1050417150 | 41300 | 41400 | 41400 | 41250 | 2857 |
| 674 | 20250219 | 090800 | 932413450 | 41350 | 41350 | 41350 | 41300 | 346 |
| 675 | 20250219 | 090700 | 918113850 | 41300 | 41350 | 41350 | 41250 | 1897 |
| 676 | 20250219 | 090600 | 839808550 | 41400 | 41450 | 41450 | 41350 | 1333 |
| 677 | 20250219 | 090500 | 784620150 | 41400 | 41450 | 41450 | 41400 | 542 |
| 678 | 20250219 | 090400 | 762168200 | 41400 | 41400 | 41500 | 41400 | 1497 |
| 679 | 20250219 | 090300 | 700142650 | 41400 | 41200 | 41400 | 41200 | 1887 |
| 680 | 20250219 | 090200 | 622327100 | 41200 | 41250 | 41300 | 41200 | 2457 |
| 681 | 20250219 | 090100 | 521049300 | 41250 | 41500 | 41500 | 41250 | 8342 |
| 682 | 20250219 | 090000 | 175758900 | 41500 | 41350 | 41550 | 41350 | 4094 |