37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 204200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 3 | 20250219 | 204100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20250219 | 204000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20250219 | 203900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20250219 | 203800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20250219 | 203700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20250219 | 203600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20250219 | 203500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20250219 | 203400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20250219 | 203300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20250219 | 203200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20250219 | 203100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20250219 | 203000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20250219 | 202900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20250219 | 202800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20250219 | 202700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20250219 | 202600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20250219 | 202500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20250219 | 202400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20250219 | 202300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20250219 | 202200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20250219 | 202100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20250219 | 202000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20250219 | 201900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20250219 | 201800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20250219 | 201700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20250219 | 201600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20250219 | 201500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20250219 | 201400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20250219 | 201300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20250219 | 201200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 33 | 20250219 | 201100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20250219 | 201000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20250219 | 200900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20250219 | 200800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20250219 | 200700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20250219 | 200600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20250219 | 200500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20250219 | 200400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20250219 | 200300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20250219 | 200200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20250219 | 200100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20250219 | 200000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20250219 | 195900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20250219 | 195800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20250219 | 195700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20250219 | 195600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20250219 | 195500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20250219 | 195400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20250219 | 195300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20250219 | 195200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20250219 | 195100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20250219 | 195000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20250219 | 194900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20250219 | 194800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20250219 | 194700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20250219 | 194600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20250219 | 194500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20250219 | 194400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20250219 | 194300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20250219 | 194200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 63 | 20250219 | 194100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20250219 | 194000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20250219 | 193900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20250219 | 193800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20250219 | 193700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20250219 | 193600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20250219 | 193500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20250219 | 193400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20250219 | 193300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20250219 | 193200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20250219 | 193100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20250219 | 193000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20250219 | 192900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20250219 | 192800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20250219 | 192700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20250219 | 192600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20250219 | 192500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20250219 | 192400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20250219 | 192300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20250219 | 192200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20250219 | 192100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20250219 | 192000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20250219 | 191900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20250219 | 191800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20250219 | 191700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20250219 | 191600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20250219 | 191500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20250219 | 191400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20250219 | 191300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20250219 | 191200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 93 | 20250219 | 191100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20250219 | 191000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20250219 | 190900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20250219 | 190800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20250219 | 190700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20250219 | 190600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20250219 | 190500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20250219 | 190400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20250219 | 190300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20250219 | 190200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20250219 | 190100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20250219 | 190000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20250219 | 185900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20250219 | 185800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20250219 | 185700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20250219 | 185600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20250219 | 185500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20250219 | 185400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20250219 | 185300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20250219 | 185200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20250219 | 185100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20250219 | 185000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20250219 | 184900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20250219 | 184800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20250219 | 184700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20250219 | 184600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20250219 | 184500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20250219 | 184400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20250219 | 184300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20250219 | 184200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 123 | 20250219 | 184100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20250219 | 184000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20250219 | 183900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20250219 | 183800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20250219 | 183700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20250219 | 183600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20250219 | 183500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20250219 | 183400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20250219 | 183300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20250219 | 183200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20250219 | 183100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20250219 | 183000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20250219 | 182900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20250219 | 182800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20250219 | 182700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20250219 | 182600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20250219 | 182500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20250219 | 182400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20250219 | 182300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20250219 | 182200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20250219 | 182100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20250219 | 182000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20250219 | 181900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20250219 | 181800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20250219 | 181700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20250219 | 181600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20250219 | 181500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20250219 | 181400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20250219 | 181300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20250219 | 181200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 153 | 20250219 | 181100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20250219 | 181000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20250219 | 180900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20250219 | 180800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20250219 | 180700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20250219 | 180600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20250219 | 180500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20250219 | 180400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20250219 | 180300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20250219 | 180200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20250219 | 180100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20250219 | 180000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20250219 | 175900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20250219 | 175800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20250219 | 175700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20250219 | 175600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20250219 | 175500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20250219 | 175400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20250219 | 175300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20250219 | 175200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20250219 | 175100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20250219 | 175000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20250219 | 174900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20250219 | 174800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20250219 | 174700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20250219 | 174600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20250219 | 174500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20250219 | 174400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20250219 | 174300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20250219 | 174200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 183 | 20250219 | 174100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20250219 | 174000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20250219 | 173900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20250219 | 173800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20250219 | 173700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20250219 | 173600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20250219 | 173500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20250219 | 173400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20250219 | 173300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20250219 | 173200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20250219 | 173100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20250219 | 173000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20250219 | 172900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20250219 | 172800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20250219 | 172700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20250219 | 172600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20250219 | 172500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20250219 | 172400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20250219 | 172300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20250219 | 172200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20250219 | 172100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20250219 | 172000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20250219 | 171900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20250219 | 171800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20250219 | 171700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20250219 | 171600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20250219 | 171500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20250219 | 171400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20250219 | 171300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20250219 | 171200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 213 | 20250219 | 171100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20250219 | 171000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20250219 | 170900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20250219 | 170800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20250219 | 170700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20250219 | 170600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20250219 | 170500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20250219 | 170400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20250219 | 170300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20250219 | 170200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20250219 | 170100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20250219 | 170000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20250219 | 165900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20250219 | 165800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20250219 | 165700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20250219 | 165600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20250219 | 165500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 230 | 20250219 | 165400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 231 | 20250219 | 165300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 232 | 20250219 | 165200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 233 | 20250219 | 165100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20250219 | 165000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 235 | 20250219 | 164900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 236 | 20250219 | 164800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 237 | 20250219 | 164700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 238 | 20250219 | 164600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 239 | 20250219 | 164500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 240 | 20250219 | 164400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 241 | 20250219 | 164300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 242 | 20250219 | 164200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 243 | 20250219 | 164100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 244 | 20250219 | 164000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 245 | 20250219 | 163900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 246 | 20250219 | 163800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 247 | 20250219 | 163700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 248 | 20250219 | 163600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 249 | 20250219 | 163500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 250 | 20250219 | 163400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 251 | 20250219 | 163300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 252 | 20250219 | 163200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 253 | 20250219 | 163100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 254 | 20250219 | 163000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 255 | 20250219 | 162900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 256 | 20250219 | 162800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 257 | 20250219 | 162700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 258 | 20250219 | 162600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 259 | 20250219 | 162500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 260 | 20250219 | 162400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 261 | 20250219 | 162300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 262 | 20250219 | 162200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 263 | 20250219 | 162100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 264 | 20250219 | 162000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 265 | 20250219 | 161900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 266 | 20250219 | 161800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 267 | 20250219 | 161700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 268 | 20250219 | 161600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 269 | 20250219 | 161500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 270 | 20250219 | 161400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 271 | 20250219 | 161300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 272 | 20250219 | 161200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 273 | 20250219 | 161100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 274 | 20250219 | 161000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 275 | 20250219 | 160900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 276 | 20250219 | 160800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 277 | 20250219 | 160700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 278 | 20250219 | 160600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 279 | 20250219 | 160500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 280 | 20250219 | 160400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 281 | 20250219 | 160300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 282 | 20250219 | 160200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 283 | 20250219 | 160100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 284 | 20250219 | 160000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 285 | 20250219 | 155900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 286 | 20250219 | 155800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 287 | 20250219 | 155700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 288 | 20250219 | 155600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 289 | 20250219 | 155500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 290 | 20250219 | 155400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 291 | 20250219 | 155300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 292 | 20250219 | 155200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 293 | 20250219 | 155100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 294 | 20250219 | 155000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 295 | 20250219 | 154900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 296 | 20250219 | 154800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 297 | 20250219 | 154700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 298 | 20250219 | 154600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 299 | 20250219 | 154500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 300 | 20250219 | 154400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 301 | 20250219 | 154300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 302 | 20250219 | 154200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 303 | 20250219 | 154100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 304 | 20250219 | 154000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 305 | 20250219 | 153900 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 306 | 20250219 | 153800 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 307 | 20250219 | 153700 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 308 | 20250219 | 153600 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 309 | 20250219 | 153500 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 310 | 20250219 | 153400 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 311 | 20250219 | 153300 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 312 | 20250219 | 153200 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 313 | 20250219 | 153100 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 314 | 20250219 | 153000 | 7048726050 | 35850 | 35850 | 35850 | 35850 | 2376 |
| 315 | 20250219 | 152900 | 6963546450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 316 | 20250219 | 152800 | 6963546450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 317 | 20250219 | 152700 | 6963546450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 318 | 20250219 | 152600 | 6963546450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 319 | 20250219 | 152500 | 6963546450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 320 | 20250219 | 152400 | 6963546450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 321 | 20250219 | 152300 | 6963546450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 322 | 20250219 | 152200 | 6963546450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 323 | 20250219 | 152100 | 6963546450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 324 | 20250219 | 152000 | 6963546450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 325 | 20250219 | 151900 | 6963546450 | 35850 | 35850 | 35850 | 35800 | 622 |
| 326 | 20250219 | 151800 | 6941269400 | 35850 | 35800 | 35850 | 35800 | 207 |
| 327 | 20250219 | 151700 | 6933853550 | 35800 | 35800 | 35850 | 35800 | 313 |
| 328 | 20250219 | 151600 | 6922647750 | 35800 | 35800 | 35850 | 35800 | 201 |
| 329 | 20250219 | 151500 | 6915451050 | 35850 | 35850 | 35850 | 35800 | 216 |
| 330 | 20250219 | 151400 | 6907711200 | 35800 | 35850 | 35850 | 35800 | 197 |
| 331 | 20250219 | 151300 | 6900653300 | 35800 | 35850 | 35850 | 35800 | 1397 |
| 332 | 20250219 | 151200 | 6850574200 | 35800 | 35850 | 35850 | 35750 | 1852 |
| 333 | 20250219 | 151100 | 6784193250 | 35800 | 35800 | 35850 | 35750 | 1326 |
| 334 | 20250219 | 151000 | 6736724400 | 35750 | 35750 | 35800 | 35750 | 732 |
| 335 | 20250219 | 150900 | 6710555300 | 35750 | 35800 | 35800 | 35750 | 178 |
| 336 | 20250219 | 150800 | 6704191600 | 35750 | 35800 | 35800 | 35750 | 98 |
| 337 | 20250219 | 150700 | 6700687800 | 35750 | 35750 | 35800 | 35750 | 259 |
| 338 | 20250219 | 150600 | 6691428000 | 35750 | 35750 | 35800 | 35750 | 468 |
| 339 | 20250219 | 150500 | 6674677850 | 35750 | 35750 | 35800 | 35750 | 128 |
| 340 | 20250219 | 150400 | 6670100300 | 35750 | 35750 | 35800 | 35750 | 250 |
| 341 | 20250219 | 150300 | 6661162450 | 35800 | 35750 | 35800 | 35750 | 355 |
| 342 | 20250219 | 150200 | 6648459450 | 35750 | 35850 | 35850 | 35750 | 463 |
| 343 | 20250219 | 150100 | 6631888800 | 35850 | 35800 | 35850 | 35700 | 1675 |
| 344 | 20250219 | 150000 | 6571961050 | 35800 | 35750 | 35800 | 35750 | 128 |
| 345 | 20250219 | 145900 | 6567384400 | 35750 | 35800 | 35800 | 35750 | 248 |
| 346 | 20250219 | 145800 | 6558508850 | 35750 | 35850 | 35850 | 35750 | 419 |
| 347 | 20250219 | 145700 | 6543518450 | 35800 | 35750 | 35800 | 35750 | 286 |
| 348 | 20250219 | 145600 | 6533284650 | 35750 | 35750 | 35800 | 35750 | 200 |
| 349 | 20250219 | 145500 | 6526134050 | 35800 | 35800 | 35800 | 35750 | 262 |
| 350 | 20250219 | 145400 | 6516765150 | 35750 | 35750 | 35800 | 35750 | 144 |
| 351 | 20250219 | 145300 | 6511615950 | 35750 | 35800 | 35800 | 35750 | 104 |
| 352 | 20250219 | 145200 | 6507897250 | 35800 | 35800 | 35850 | 35750 | 233 |
| 353 | 20250219 | 145100 | 6499563450 | 35750 | 35800 | 35850 | 35750 | 226 |
| 354 | 20250219 | 145000 | 6491480250 | 35850 | 35850 | 35850 | 35800 | 116 |
| 355 | 20250219 | 144900 | 6487326150 | 35800 | 35850 | 35850 | 35800 | 280 |
| 356 | 20250219 | 144800 | 6477301500 | 35850 | 35850 | 35850 | 35800 | 173 |
| 357 | 20250219 | 144700 | 6471106200 | 35850 | 35800 | 35850 | 35800 | 170 |
| 358 | 20250219 | 144600 | 6465019900 | 35850 | 35800 | 35850 | 35800 | 173 |
| 359 | 20250219 | 144500 | 6458825550 | 35850 | 35750 | 35850 | 35750 | 201 |
| 360 | 20250219 | 144400 | 6451631850 | 35800 | 35800 | 35800 | 35750 | 557 |
| 361 | 20250219 | 144300 | 6431694000 | 35800 | 35700 | 35800 | 35700 | 606 |
| 362 | 20250219 | 144200 | 6410057500 | 35700 | 35800 | 35800 | 35700 | 325 |
| 363 | 20250219 | 144100 | 6398444000 | 35800 | 35800 | 35800 | 35700 | 412 |
| 364 | 20250219 | 144000 | 6383730500 | 35750 | 35800 | 35800 | 35700 | 234 |
| 365 | 20250219 | 143900 | 6375368950 | 35700 | 35750 | 35800 | 35700 | 83 |
| 366 | 20250219 | 143800 | 6372402900 | 35750 | 35700 | 35800 | 35700 | 35 |
| 367 | 20250219 | 143700 | 6371151200 | 35700 | 35750 | 35800 | 35700 | 186 |
| 368 | 20250219 | 143600 | 6364506650 | 35700 | 35700 | 35800 | 35700 | 114 |
| 369 | 20250219 | 143500 | 6360436650 | 35750 | 35800 | 35800 | 35700 | 75 |
| 370 | 20250219 | 143400 | 6357757300 | 35800 | 35800 | 35800 | 35700 | 169 |
| 371 | 20250219 | 143300 | 6351720500 | 35800 | 35700 | 35800 | 35700 | 81 |
| 372 | 20250219 | 143200 | 6348826700 | 35700 | 35750 | 35800 | 35700 | 979 |
| 373 | 20250219 | 143100 | 6313827600 | 35750 | 35800 | 35800 | 35700 | 159 |
| 374 | 20250219 | 143000 | 6308143250 | 35750 | 35800 | 35800 | 35750 | 132 |
| 375 | 20250219 | 142900 | 6303422700 | 35750 | 35800 | 35800 | 35750 | 64 |
| 376 | 20250219 | 142800 | 6301134400 | 35800 | 35750 | 35800 | 35750 | 167 |
| 377 | 20250219 | 142700 | 6295163400 | 35750 | 35750 | 35800 | 35700 | 94 |
| 378 | 20250219 | 142600 | 6291805350 | 35750 | 35750 | 35800 | 35700 | 80 |
| 379 | 20250219 | 142500 | 6288947150 | 35700 | 35800 | 35800 | 35700 | 193 |
| 380 | 20250219 | 142400 | 6282051050 | 35800 | 35700 | 35800 | 35700 | 76 |
| 381 | 20250219 | 142300 | 6279335700 | 35700 | 35800 | 35800 | 35700 | 27 |
| 382 | 20250219 | 142200 | 6278370050 | 35750 | 35800 | 35800 | 35750 | 339 |
| 383 | 20250219 | 142100 | 6266249300 | 35800 | 35700 | 35800 | 35700 | 111 |
| 384 | 20250219 | 142000 | 6262286400 | 35800 | 35800 | 35800 | 35750 | 514 |
| 385 | 20250219 | 141900 | 6243900300 | 35800 | 35800 | 35800 | 35700 | 218 |
| 386 | 20250219 | 141800 | 6236111700 | 35700 | 35750 | 35800 | 35700 | 161 |
| 387 | 20250219 | 141700 | 6230363650 | 35750 | 35700 | 35800 | 35700 | 54 |
| 388 | 20250219 | 141600 | 6228433100 | 35700 | 35750 | 35800 | 35700 | 224 |
| 389 | 20250219 | 141500 | 6220427400 | 35750 | 35750 | 35800 | 35750 | 101 |
| 390 | 20250219 | 141400 | 6216814750 | 35750 | 35750 | 35800 | 35750 | 154 |
| 391 | 20250219 | 141300 | 6211309150 | 35800 | 35750 | 35800 | 35750 | 74 |
| 392 | 20250219 | 141200 | 6208662650 | 35850 | 35750 | 35850 | 35750 | 1630 |
| 393 | 20250219 | 141100 | 6150311100 | 35800 | 35800 | 35800 | 35750 | 169 |
| 394 | 20250219 | 141000 | 6144261150 | 35800 | 35750 | 35800 | 35700 | 974 |
| 395 | 20250219 | 140900 | 6109475950 | 35750 | 35750 | 35800 | 35750 | 164 |
| 396 | 20250219 | 140800 | 6103611150 | 35750 | 35800 | 35800 | 35700 | 181 |
| 397 | 20250219 | 140700 | 6097144650 | 35700 | 35700 | 35800 | 35700 | 248 |
| 398 | 20250219 | 140600 | 6088281800 | 35700 | 35750 | 35750 | 35700 | 165 |
| 399 | 20250219 | 140500 | 6082386850 | 35800 | 35800 | 35800 | 35750 | 9 |
| 400 | 20250219 | 140400 | 6082064700 | 35800 | 35750 | 35800 | 35700 | 203 |
| 401 | 20250219 | 140300 | 6074807700 | 35800 | 35700 | 35800 | 35700 | 119 |
| 402 | 20250219 | 140200 | 6070559050 | 35800 | 35800 | 35800 | 35700 | 61 |
| 403 | 20250219 | 140100 | 6068377500 | 35750 | 35750 | 35800 | 35700 | 166 |
| 404 | 20250219 | 140000 | 6062445150 | 35700 | 35700 | 35800 | 35700 | 87 |
| 405 | 20250219 | 135900 | 6059337400 | 35700 | 35700 | 35750 | 35700 | 59 |
| 406 | 20250219 | 135800 | 6057228250 | 35700 | 35800 | 35800 | 35700 | 348 |
| 407 | 20250219 | 135700 | 6044797450 | 35750 | 35750 | 35800 | 35700 | 116 |
| 408 | 20250219 | 135600 | 6040651750 | 35750 | 35700 | 35800 | 35700 | 53 |
| 409 | 20250219 | 135500 | 6038754650 | 35700 | 35700 | 35750 | 35700 | 174 |
| 410 | 20250219 | 135400 | 6032542150 | 35800 | 35700 | 35800 | 35700 | 1310 |
| 411 | 20250219 | 135300 | 5985713000 | 35750 | 35750 | 35750 | 35700 | 170 |
| 412 | 20250219 | 135200 | 5979641350 | 35700 | 35700 | 35750 | 35700 | 258 |
| 413 | 20250219 | 135100 | 5970430550 | 35700 | 35700 | 35750 | 35700 | 286 |
| 414 | 20250219 | 135000 | 5960219500 | 35750 | 35700 | 35750 | 35700 | 481 |
| 415 | 20250219 | 134900 | 5943047100 | 35750 | 35700 | 35750 | 35700 | 212 |
| 416 | 20250219 | 134800 | 5935476900 | 35700 | 35700 | 35700 | 35700 | 62 |
| 417 | 20250219 | 134700 | 5933263500 | 35700 | 35750 | 35750 | 35700 | 42 |
| 418 | 20250219 | 134600 | 5931762850 | 35700 | 35700 | 35800 | 35700 | 255 |
| 419 | 20250219 | 134500 | 5922650900 | 35800 | 35750 | 35800 | 35700 | 394 |
| 420 | 20250219 | 134400 | 5908567000 | 35750 | 35800 | 35800 | 35750 | 106 |
| 421 | 20250219 | 134300 | 5904777350 | 35750 | 35750 | 35800 | 35700 | 689 |
| 422 | 20250219 | 134200 | 5880146950 | 35800 | 35700 | 35800 | 35700 | 527 |
| 423 | 20250219 | 134100 | 5861311200 | 35700 | 35700 | 35750 | 35700 | 95 |
| 424 | 20250219 | 134000 | 5857918050 | 35700 | 35700 | 35750 | 35700 | 159 |
| 425 | 20250219 | 133900 | 5852241450 | 35750 | 35700 | 35800 | 35700 | 130 |
| 426 | 20250219 | 133800 | 5847596400 | 35800 | 35800 | 35800 | 35750 | 1042 |
| 427 | 20250219 | 133700 | 5810343900 | 35750 | 35700 | 35800 | 35700 | 699 |
| 428 | 20250219 | 133600 | 5785357950 | 35750 | 35750 | 35800 | 35700 | 1229 |
| 429 | 20250219 | 133500 | 5741425950 | 35750 | 35750 | 35800 | 35700 | 438 |
| 430 | 20250219 | 133400 | 5725767250 | 35750 | 35700 | 35750 | 35700 | 488 |
| 431 | 20250219 | 133300 | 5708329750 | 35700 | 35700 | 35750 | 35700 | 180 |
| 432 | 20250219 | 133200 | 5701903200 | 35750 | 35700 | 35750 | 35700 | 40 |
| 433 | 20250219 | 133100 | 5700473350 | 35750 | 35650 | 35750 | 35650 | 192 |
| 434 | 20250219 | 133000 | 5693615500 | 35700 | 35700 | 35800 | 35700 | 977 |
| 435 | 20250219 | 132900 | 5658712500 | 35750 | 35800 | 35800 | 35750 | 64 |
| 436 | 20250219 | 132800 | 5656424100 | 35750 | 35750 | 35800 | 35700 | 815 |
| 437 | 20250219 | 132700 | 5627306750 | 35750 | 35750 | 35800 | 35750 | 167 |
| 438 | 20250219 | 132600 | 5621336400 | 35750 | 35800 | 35800 | 35750 | 134 |
| 439 | 20250219 | 132500 | 5616545500 | 35800 | 35800 | 35800 | 35750 | 747 |
| 440 | 20250219 | 132400 | 5589812450 | 35750 | 35800 | 35800 | 35750 | 181 |
| 441 | 20250219 | 132300 | 5583340900 | 35750 | 35750 | 35800 | 35750 | 143 |
| 442 | 20250219 | 132200 | 5578227850 | 35750 | 35750 | 35800 | 35750 | 76 |
| 443 | 20250219 | 132100 | 5575510700 | 35750 | 35750 | 35800 | 35700 | 178 |
| 444 | 20250219 | 132000 | 5569148700 | 35750 | 35800 | 35800 | 35700 | 883 |
| 445 | 20250219 | 131900 | 5537591600 | 35800 | 35800 | 35850 | 35750 | 915 |
| 446 | 20250219 | 131800 | 5504836600 | 35800 | 35800 | 35850 | 35800 | 204 |
| 447 | 20250219 | 131700 | 5497533100 | 35800 | 35850 | 35850 | 35800 | 181 |
| 448 | 20250219 | 131600 | 5491044450 | 35800 | 35800 | 35850 | 35800 | 144 |
| 449 | 20250219 | 131500 | 5485889100 | 35800 | 35800 | 35850 | 35800 | 183 |
| 450 | 20250219 | 131400 | 5479336850 | 35850 | 35800 | 35850 | 35800 | 21 |
| 451 | 20250219 | 131300 | 5478584650 | 35800 | 35800 | 35850 | 35800 | 78 |
| 452 | 20250219 | 131200 | 5475791200 | 35850 | 35750 | 35850 | 35750 | 258 |
| 453 | 20250219 | 131100 | 5466556800 | 35800 | 35700 | 35800 | 35700 | 16 |
| 454 | 20250219 | 131000 | 5465985400 | 35750 | 35700 | 35850 | 35700 | 196 |
| 455 | 20250219 | 130900 | 5458984450 | 35750 | 35750 | 35800 | 35750 | 234 |
| 456 | 20250219 | 130800 | 5450618550 | 35750 | 35750 | 35850 | 35750 | 3881 |
| 457 | 20250219 | 130700 | 5311550100 | 35750 | 35750 | 35800 | 35750 | 233 |
| 458 | 20250219 | 130600 | 5303217750 | 35700 | 35750 | 35800 | 35700 | 239 |
| 459 | 20250219 | 130500 | 5294675750 | 35750 | 35700 | 35750 | 35700 | 127 |
| 460 | 20250219 | 130400 | 5290136800 | 35700 | 35700 | 35750 | 35650 | 87 |
| 461 | 20250219 | 130300 | 5287033150 | 35650 | 35700 | 35750 | 35650 | 626 |
| 462 | 20250219 | 130200 | 5264696850 | 35750 | 35750 | 35750 | 35650 | 61 |
| 463 | 20250219 | 130100 | 5262518150 | 35650 | 35700 | 35700 | 35650 | 239 |
| 464 | 20250219 | 130000 | 5253996850 | 35700 | 35650 | 35750 | 35650 | 229 |
| 465 | 20250219 | 125900 | 5245832550 | 35750 | 35700 | 35750 | 35650 | 39 |
| 466 | 20250219 | 125800 | 5244439350 | 35650 | 35700 | 35750 | 35650 | 108 |
| 467 | 20250219 | 125700 | 5240586200 | 35700 | 35700 | 35750 | 35700 | 259 |
| 468 | 20250219 | 125600 | 5231335300 | 35750 | 35750 | 35750 | 35700 | 79 |
| 469 | 20250219 | 125500 | 5228514500 | 35750 | 35700 | 35750 | 35700 | 96 |
| 470 | 20250219 | 125400 | 5225085950 | 35700 | 35700 | 35750 | 35700 | 557 |
| 471 | 20250219 | 125300 | 5205176000 | 35700 | 35700 | 35800 | 35700 | 66 |
| 472 | 20250219 | 125200 | 5202814900 | 35800 | 35750 | 35800 | 35700 | 81 |
| 473 | 20250219 | 125100 | 5199922350 | 35750 | 35700 | 35800 | 35700 | 197 |
| 474 | 20250219 | 125000 | 5192887050 | 35700 | 35700 | 35800 | 35700 | 71 |
| 475 | 20250219 | 124900 | 5190351600 | 35700 | 35700 | 35800 | 35700 | 98 |
| 476 | 20250219 | 124800 | 5186851350 | 35700 | 35700 | 35750 | 35700 | 174 |
| 477 | 20250219 | 124700 | 5180639100 | 35750 | 35700 | 35750 | 35700 | 37 |
| 478 | 20250219 | 124600 | 5179317100 | 35750 | 35750 | 35800 | 35750 | 610 |
| 479 | 20250219 | 124500 | 5157509500 | 35750 | 35750 | 35800 | 35750 | 241 |
| 480 | 20250219 | 124400 | 5148893550 | 35800 | 35800 | 35800 | 35750 | 98 |
| 481 | 20250219 | 124300 | 5145385950 | 35800 | 35750 | 35800 | 35750 | 138 |
| 482 | 20250219 | 124200 | 5140452150 | 35750 | 35750 | 35800 | 35750 | 176 |
| 483 | 20250219 | 124100 | 5134159150 | 35800 | 35800 | 35800 | 35750 | 29 |
| 484 | 20250219 | 124000 | 5133121650 | 35800 | 35750 | 35800 | 35750 | 143 |
| 485 | 20250219 | 123900 | 5128008500 | 35800 | 35750 | 35800 | 35750 | 220 |
| 486 | 20250219 | 123800 | 5120140750 | 35800 | 35750 | 35800 | 35750 | 27 |
| 487 | 20250219 | 123700 | 5119174650 | 35700 | 35800 | 35800 | 35700 | 573 |
| 488 | 20250219 | 123600 | 5098717600 | 35800 | 35700 | 35800 | 35700 | 345 |
| 489 | 20250219 | 123500 | 5086398400 | 35750 | 35700 | 35800 | 35700 | 907 |
| 490 | 20250219 | 123400 | 5053963200 | 35700 | 35750 | 35800 | 35700 | 72 |
| 491 | 20250219 | 123300 | 5051392000 | 35800 | 35750 | 35800 | 35700 | 242 |
| 492 | 20250219 | 123200 | 5042750150 | 35750 | 35800 | 35800 | 35700 | 23 |
| 493 | 20250219 | 123100 | 5041928500 | 35750 | 35750 | 35800 | 35700 | 199 |
| 494 | 20250219 | 123000 | 5034813400 | 35700 | 35750 | 35800 | 35700 | 359 |
| 495 | 20250219 | 122900 | 5021984050 | 35800 | 35750 | 35800 | 35750 | 32 |
| 496 | 20250219 | 122800 | 5020839200 | 35750 | 35800 | 35800 | 35750 | 73 |
| 497 | 20250219 | 122700 | 5018229200 | 35800 | 35750 | 35800 | 35750 | 188 |
| 498 | 20250219 | 122600 | 5011506500 | 35750 | 35800 | 35800 | 35750 | 88 |
| 499 | 20250219 | 122500 | 5008359600 | 35750 | 35800 | 35800 | 35700 | 88 |
| 500 | 20250219 | 122400 | 5005215300 | 35800 | 35750 | 35800 | 35700 | 168 |
| 501 | 20250219 | 122300 | 4999214100 | 35750 | 35800 | 35800 | 35750 | 29 |
| 502 | 20250219 | 122200 | 4998175950 | 35700 | 35750 | 35800 | 35700 | 71 |
| 503 | 20250219 | 122100 | 4995639550 | 35750 | 35700 | 35800 | 35700 | 186 |
| 504 | 20250219 | 122000 | 4988994050 | 35800 | 35750 | 35800 | 35700 | 391 |
| 505 | 20250219 | 121900 | 4975027350 | 35800 | 35750 | 35800 | 35700 | 82 |
| 506 | 20250219 | 121800 | 4972095400 | 35750 | 35750 | 35800 | 35700 | 178 |
| 507 | 20250219 | 121700 | 4965731100 | 35750 | 35800 | 35800 | 35750 | 16 |
| 508 | 20250219 | 121600 | 4965158950 | 35800 | 35700 | 35800 | 35700 | 86 |
| 509 | 20250219 | 121500 | 4962084900 | 35700 | 35750 | 35800 | 35700 | 266 |
| 510 | 20250219 | 121400 | 4952587850 | 35750 | 35800 | 35800 | 35750 | 34 |
| 511 | 20250219 | 121300 | 4951371450 | 35700 | 35800 | 35850 | 35700 | 181 |
| 512 | 20250219 | 121200 | 4944906550 | 35800 | 35750 | 35850 | 35700 | 268 |
| 513 | 20250219 | 121100 | 4935321450 | 35800 | 35850 | 35850 | 35800 | 69 |
| 514 | 20250219 | 121000 | 4932848300 | 35700 | 35850 | 35850 | 35700 | 82 |
| 515 | 20250219 | 120900 | 4929918150 | 35800 | 35750 | 35800 | 35700 | 307 |
| 516 | 20250219 | 120800 | 4918943450 | 35800 | 35800 | 35800 | 35700 | 10 |
| 517 | 20250219 | 120700 | 4918585550 | 35750 | 35800 | 35850 | 35700 | 85 |
| 518 | 20250219 | 120600 | 4915547500 | 35750 | 35750 | 35850 | 35700 | 1634 |
| 519 | 20250219 | 120500 | 4857132450 | 35850 | 35800 | 35850 | 35800 | 28 |
| 520 | 20250219 | 120400 | 4856129400 | 35850 | 35800 | 35850 | 35750 | 77 |
| 521 | 20250219 | 120300 | 4853373150 | 35800 | 35800 | 35850 | 35800 | 269 |
| 522 | 20250219 | 120200 | 4843740650 | 35850 | 35850 | 35850 | 35800 | 33 |
| 523 | 20250219 | 120100 | 4842558250 | 35850 | 35800 | 35850 | 35750 | 115 |
| 524 | 20250219 | 120000 | 4838440900 | 35800 | 35800 | 35850 | 35800 | 297 |
| 525 | 20250219 | 115900 | 4827808000 | 35800 | 35850 | 35850 | 35800 | 33 |
| 526 | 20250219 | 115800 | 4826625700 | 35800 | 35800 | 35850 | 35800 | 173 |
| 527 | 20250219 | 115700 | 4820432050 | 35800 | 35800 | 35850 | 35800 | 257 |
| 528 | 20250219 | 115600 | 4811229700 | 35800 | 35850 | 35850 | 35800 | 809 |
| 529 | 20250219 | 115500 | 4782252050 | 35800 | 35800 | 35850 | 35800 | 91 |
| 530 | 20250219 | 115400 | 4778994000 | 35850 | 35800 | 35850 | 35800 | 190 |
| 531 | 20250219 | 115300 | 4772190800 | 35800 | 35800 | 35850 | 35800 | 21 |
| 532 | 20250219 | 115200 | 4771438650 | 35850 | 35800 | 35850 | 35750 | 71 |
| 533 | 20250219 | 115100 | 4768896700 | 35800 | 35800 | 35850 | 35750 | 570 |
| 534 | 20250219 | 115000 | 4748491250 | 35800 | 35850 | 35850 | 35800 | 200 |
| 535 | 20250219 | 114900 | 4741329600 | 35850 | 35800 | 35850 | 35800 | 72 |
| 536 | 20250219 | 114800 | 4738751850 | 35850 | 35750 | 35850 | 35750 | 101 |
| 537 | 20250219 | 114700 | 4735136400 | 35800 | 35800 | 35850 | 35750 | 177 |
| 538 | 20250219 | 114600 | 4728802500 | 35750 | 35850 | 35850 | 35750 | 332 |
| 539 | 20250219 | 114500 | 4716930300 | 35750 | 35750 | 35750 | 35750 | 75 |
| 540 | 20250219 | 114400 | 4714249050 | 35850 | 35850 | 35850 | 35800 | 122 |
| 541 | 20250219 | 114300 | 4709880350 | 35850 | 35850 | 35850 | 35750 | 155 |
| 542 | 20250219 | 114200 | 4704331750 | 35850 | 35750 | 35850 | 35750 | 215 |
| 543 | 20250219 | 114100 | 4696630700 | 35750 | 35850 | 35850 | 35750 | 117 |
| 544 | 20250219 | 114000 | 4692441250 | 35850 | 35850 | 35850 | 35800 | 1150 |
| 545 | 20250219 | 113900 | 4651217350 | 35850 | 35750 | 35850 | 35750 | 132 |
| 546 | 20250219 | 113800 | 4646494950 | 35800 | 35850 | 35850 | 35800 | 57 |
| 547 | 20250219 | 113700 | 4644454200 | 35850 | 35800 | 35850 | 35800 | 127 |
| 548 | 20250219 | 113600 | 4639906750 | 35800 | 35800 | 35850 | 35800 | 105 |
| 549 | 20250219 | 113500 | 4636147400 | 35850 | 35800 | 35850 | 35800 | 303 |
| 550 | 20250219 | 113400 | 4625296100 | 35800 | 35800 | 35850 | 35800 | 163 |
| 551 | 20250219 | 113300 | 4619458000 | 35850 | 35750 | 35850 | 35750 | 291 |
| 552 | 20250219 | 113200 | 4609042050 | 35750 | 35800 | 35800 | 35750 | 849 |
| 553 | 20250219 | 113100 | 4578666000 | 35800 | 35800 | 35800 | 35750 | 1605 |
| 554 | 20250219 | 113000 | 4521210450 | 35750 | 35700 | 35800 | 35700 | 167 |
| 555 | 20250219 | 112900 | 4515247450 | 35700 | 35800 | 35800 | 35700 | 150 |
| 556 | 20250219 | 112800 | 4509889050 | 35750 | 35700 | 35800 | 35700 | 1116 |
| 557 | 20250219 | 112700 | 4469995600 | 35700 | 35700 | 35750 | 35700 | 301 |
| 558 | 20250219 | 112600 | 4459249750 | 35700 | 35700 | 35750 | 35700 | 320 |
| 559 | 20250219 | 112500 | 4447824850 | 35700 | 35750 | 35750 | 35700 | 608 |
| 560 | 20250219 | 112400 | 4426095450 | 35750 | 35650 | 35750 | 35600 | 163 |
| 561 | 20250219 | 112300 | 4420284700 | 35600 | 35650 | 35650 | 35600 | 296 |
| 562 | 20250219 | 112200 | 4409735050 | 35650 | 35650 | 35700 | 35600 | 738 |
| 563 | 20250219 | 112100 | 4383421350 | 35700 | 35700 | 35700 | 35600 | 206 |
| 564 | 20250219 | 112000 | 4376084150 | 35600 | 35650 | 35700 | 35600 | 461 |
| 565 | 20250219 | 111900 | 4359662850 | 35650 | 35650 | 35700 | 35650 | 502 |
| 566 | 20250219 | 111800 | 4341756350 | 35650 | 35600 | 35650 | 35600 | 271 |
| 567 | 20250219 | 111700 | 4332100450 | 35650 | 35650 | 35650 | 35600 | 473 |
| 568 | 20250219 | 111600 | 4315246550 | 35650 | 35650 | 35650 | 35650 | 227 |
| 569 | 20250219 | 111500 | 4307154000 | 35650 | 35650 | 35700 | 35600 | 320 |
| 570 | 20250219 | 111400 | 4295745800 | 35700 | 35650 | 35700 | 35650 | 205 |
| 571 | 20250219 | 111300 | 4288431150 | 35650 | 35650 | 35700 | 35600 | 228 |
| 572 | 20250219 | 111200 | 4280304700 | 35650 | 35650 | 35700 | 35650 | 358 |
| 573 | 20250219 | 111100 | 4267539450 | 35750 | 35700 | 35750 | 35650 | 617 |
| 574 | 20250219 | 111000 | 4245507250 | 35750 | 35750 | 35750 | 35700 | 220 |
| 575 | 20250219 | 110900 | 4237652350 | 35700 | 35750 | 35750 | 35700 | 299 |
| 576 | 20250219 | 110800 | 4226976450 | 35800 | 35750 | 35800 | 35700 | 445 |
| 577 | 20250219 | 110700 | 4211070500 | 35750 | 35800 | 35800 | 35750 | 141 |
| 578 | 20250219 | 110600 | 4206028750 | 35800 | 35700 | 35800 | 35700 | 153 |
| 579 | 20250219 | 110500 | 4200561000 | 35700 | 35800 | 35800 | 35700 | 57 |
| 580 | 20250219 | 110400 | 4198523250 | 35750 | 35700 | 35750 | 35650 | 1731 |
| 581 | 20250219 | 110300 | 4136719700 | 35650 | 35750 | 35800 | 35350 | 15138 |
| 582 | 20250219 | 110200 | 3598775600 | 35800 | 35750 | 35800 | 35750 | 86 |
| 583 | 20250219 | 110100 | 3595700000 | 35750 | 35800 | 35850 | 35750 | 103 |
| 584 | 20250219 | 110000 | 3592015050 | 35750 | 35850 | 35850 | 35750 | 229 |
| 585 | 20250219 | 105900 | 3583824950 | 35850 | 35800 | 35850 | 35750 | 73 |
| 586 | 20250219 | 105800 | 3581210250 | 35750 | 35750 | 35800 | 35750 | 479 |
| 587 | 20250219 | 105700 | 3564085250 | 35800 | 35800 | 35850 | 35750 | 485 |
| 588 | 20250219 | 105600 | 3546744450 | 35800 | 35800 | 35850 | 35800 | 170 |
| 589 | 20250219 | 105500 | 3540657200 | 35850 | 35800 | 35850 | 35750 | 208 |
| 590 | 20250219 | 105400 | 3533211300 | 35850 | 35800 | 35850 | 35800 | 167 |
| 591 | 20250219 | 105300 | 3527230650 | 35850 | 35850 | 35850 | 35800 | 22 |
| 592 | 20250219 | 105200 | 3526442650 | 35850 | 35850 | 35850 | 35750 | 133 |
| 593 | 20250219 | 105100 | 3521681950 | 35800 | 35800 | 35850 | 35800 | 1099 |
| 594 | 20250219 | 105000 | 3482336200 | 35800 | 35850 | 35900 | 35800 | 3092 |
| 595 | 20250219 | 104900 | 3371630500 | 35900 | 35850 | 35900 | 35800 | 342 |
| 596 | 20250219 | 104800 | 3359372700 | 35800 | 35800 | 35900 | 35800 | 118 |
| 597 | 20250219 | 104700 | 3355147150 | 35900 | 35900 | 35900 | 35850 | 130 |
| 598 | 20250219 | 104600 | 3350485250 | 35800 | 35800 | 35850 | 35800 | 502 |
| 599 | 20250219 | 104500 | 3332498850 | 35800 | 35800 | 35850 | 35800 | 97 |
| 600 | 20250219 | 104400 | 3329024850 | 35800 | 35800 | 35850 | 35800 | 335 |
| 601 | 20250219 | 104300 | 3317028450 | 35800 | 35850 | 35850 | 35800 | 232 |
| 602 | 20250219 | 104200 | 3308722000 | 35800 | 35800 | 35850 | 35800 | 112 |
| 603 | 20250219 | 104100 | 3304712250 | 35850 | 35850 | 35850 | 35800 | 132 |
| 604 | 20250219 | 104000 | 3299980750 | 35800 | 35800 | 35850 | 35800 | 413 |
| 605 | 20250219 | 103900 | 3285195200 | 35800 | 35750 | 35850 | 35750 | 76 |
| 606 | 20250219 | 103800 | 3282476950 | 35800 | 35850 | 35850 | 35750 | 175 |
| 607 | 20250219 | 103700 | 3276212700 | 35800 | 35800 | 35850 | 35800 | 1085 |
| 608 | 20250219 | 103600 | 3237359100 | 35800 | 35750 | 35800 | 35750 | 193 |
| 609 | 20250219 | 103500 | 3230458600 | 35750 | 35750 | 35800 | 35750 | 50 |
| 610 | 20250219 | 103400 | 3228670750 | 35750 | 35800 | 35800 | 35750 | 426 |
| 611 | 20250219 | 103300 | 3213439850 | 35800 | 35750 | 35800 | 35700 | 149 |
| 612 | 20250219 | 103200 | 3208115250 | 35800 | 35750 | 35800 | 35750 | 564 |
| 613 | 20250219 | 103100 | 3187951300 | 35800 | 35800 | 35850 | 35750 | 605 |
| 614 | 20250219 | 103000 | 3166310650 | 35850 | 35750 | 35850 | 35750 | 349 |
| 615 | 20250219 | 102900 | 3153829050 | 35750 | 35800 | 35850 | 35750 | 338 |
| 616 | 20250219 | 102800 | 3141730750 | 35800 | 35800 | 35850 | 35750 | 106 |
| 617 | 20250219 | 102700 | 3137939500 | 35800 | 35800 | 35850 | 35750 | 448 |
| 618 | 20250219 | 102600 | 3121902150 | 35800 | 35850 | 35850 | 35800 | 136 |
| 619 | 20250219 | 102500 | 3117032150 | 35800 | 35850 | 35850 | 35800 | 299 |
| 620 | 20250219 | 102400 | 3106327900 | 35850 | 35800 | 35850 | 35750 | 4377 |
| 621 | 20250219 | 102300 | 2949788850 | 35900 | 35900 | 35900 | 35800 | 247 |
| 622 | 20250219 | 102200 | 2940934800 | 35850 | 35800 | 35900 | 35800 | 117 |
| 623 | 20250219 | 102100 | 2936743950 | 35850 | 35850 | 35900 | 35800 | 199 |
| 624 | 20250219 | 102000 | 2929611100 | 35900 | 35900 | 35900 | 35850 | 37 |
| 625 | 20250219 | 101900 | 2928282850 | 35850 | 35900 | 35900 | 35850 | 252 |
| 626 | 20250219 | 101800 | 2919240950 | 35850 | 35850 | 35850 | 35850 | 95 |
| 627 | 20250219 | 101700 | 2915835200 | 35850 | 35900 | 35900 | 35850 | 1037 |
| 628 | 20250219 | 101600 | 2878657650 | 35900 | 35950 | 35950 | 35900 | 382 |
| 629 | 20250219 | 101500 | 2864943350 | 35850 | 35950 | 35950 | 35850 | 715 |
| 630 | 20250219 | 101400 | 2839279250 | 35950 | 35900 | 35950 | 35850 | 238 |
| 631 | 20250219 | 101300 | 2830735550 | 35900 | 35850 | 35900 | 35850 | 365 |
| 632 | 20250219 | 101200 | 2817645400 | 35850 | 35850 | 35900 | 35850 | 75 |
| 633 | 20250219 | 101100 | 2814955650 | 35850 | 35850 | 35950 | 35850 | 128 |
| 634 | 20250219 | 101000 | 2810361050 | 35950 | 35900 | 35950 | 35850 | 620 |
| 635 | 20250219 | 100900 | 2788108400 | 35900 | 35900 | 35950 | 35900 | 267 |
| 636 | 20250219 | 100800 | 2778512500 | 35950 | 35950 | 35950 | 35950 | 139 |
| 637 | 20250219 | 100700 | 2773515450 | 35950 | 35950 | 35950 | 35900 | 300 |
| 638 | 20250219 | 100600 | 2762735950 | 35900 | 35900 | 35950 | 35900 | 79 |
| 639 | 20250219 | 100500 | 2759898900 | 35950 | 35950 | 35950 | 35950 | 550 |
| 640 | 20250219 | 100400 | 2740126400 | 35950 | 35900 | 35950 | 35900 | 141 |
| 641 | 20250219 | 100300 | 2735063450 | 35850 | 35900 | 35950 | 35850 | 776 |
| 642 | 20250219 | 100200 | 2707228100 | 35950 | 35900 | 35950 | 35900 | 20 |
| 643 | 20250219 | 100100 | 2706509300 | 35900 | 35850 | 35950 | 35850 | 154 |
| 644 | 20250219 | 100000 | 2700987100 | 35850 | 35900 | 35950 | 35800 | 1131 |
| 645 | 20250219 | 095900 | 2660389850 | 35900 | 36000 | 36000 | 35850 | 379 |
| 646 | 20250219 | 095800 | 2646792900 | 35900 | 35950 | 36000 | 35900 | 2659 |
| 647 | 20250219 | 095700 | 2551234650 | 36000 | 35950 | 36000 | 35950 | 1113 |
| 648 | 20250219 | 095600 | 2511169650 | 35950 | 36050 | 36050 | 35950 | 1774 |
| 649 | 20250219 | 095500 | 2447238500 | 36050 | 36000 | 36050 | 36000 | 520 |
| 650 | 20250219 | 095400 | 2428517550 | 36000 | 36000 | 36050 | 36000 | 88 |
| 651 | 20250219 | 095300 | 2425348350 | 36050 | 36050 | 36050 | 36050 | 69 |
| 652 | 20250219 | 095200 | 2422860900 | 36100 | 36100 | 36100 | 36000 | 870 |
| 653 | 20250219 | 095100 | 2391531550 | 36100 | 36100 | 36150 | 36050 | 741 |
| 654 | 20250219 | 095000 | 2364790850 | 36150 | 36100 | 36150 | 36100 | 317 |
| 655 | 20250219 | 094900 | 2353346100 | 36100 | 36100 | 36100 | 36050 | 129 |
| 656 | 20250219 | 094800 | 2348691950 | 36050 | 36100 | 36100 | 36050 | 1728 |
| 657 | 20250219 | 094700 | 2286347400 | 36100 | 36150 | 36150 | 36100 | 309 |
| 658 | 20250219 | 094600 | 2275185850 | 36150 | 36100 | 36150 | 36100 | 414 |
| 659 | 20250219 | 094500 | 2260227600 | 36150 | 36100 | 36200 | 36100 | 5984 |
| 660 | 20250219 | 094400 | 2043906400 | 36100 | 36050 | 36100 | 36050 | 522 |
| 661 | 20250219 | 094300 | 2025087200 | 36050 | 36050 | 36100 | 36000 | 906 |
| 662 | 20250219 | 094200 | 1992453050 | 36100 | 36050 | 36100 | 36050 | 177 |
| 663 | 20250219 | 094100 | 1986071050 | 36050 | 36050 | 36100 | 36050 | 492 |
| 664 | 20250219 | 094000 | 1968334300 | 36050 | 36100 | 36100 | 36000 | 666 |
| 665 | 20250219 | 093900 | 1944331150 | 36100 | 36000 | 36150 | 36000 | 951 |
| 666 | 20250219 | 093800 | 1910010800 | 36050 | 36150 | 36150 | 36050 | 2268 |
| 667 | 20250219 | 093700 | 1828201550 | 36150 | 36100 | 36200 | 36100 | 1791 |
| 668 | 20250219 | 093600 | 1763466100 | 36150 | 36050 | 36150 | 36050 | 1183 |
| 669 | 20250219 | 093500 | 1720770600 | 36100 | 36050 | 36100 | 36050 | 1048 |
| 670 | 20250219 | 093400 | 1682980750 | 36050 | 36100 | 36100 | 36000 | 1478 |
| 671 | 20250219 | 093300 | 1629698050 | 36100 | 36100 | 36150 | 36100 | 1879 |
| 672 | 20250219 | 093200 | 1561860150 | 36150 | 35950 | 36150 | 35950 | 3112 |
| 673 | 20250219 | 093100 | 1449716550 | 35950 | 35950 | 36050 | 35900 | 3769 |
| 674 | 20250219 | 093000 | 1314183550 | 35750 | 35850 | 35900 | 35750 | 3320 |
| 675 | 20250219 | 092900 | 1195287550 | 35850 | 35900 | 35900 | 35850 | 499 |
| 676 | 20250219 | 092800 | 1177381650 | 35800 | 35800 | 35900 | 35750 | 1068 |
| 677 | 20250219 | 092700 | 1139112600 | 35800 | 35800 | 35800 | 35750 | 186 |
| 678 | 20250219 | 092600 | 1132461500 | 35800 | 35750 | 35800 | 35750 | 140 |
| 679 | 20250219 | 092500 | 1127456100 | 35800 | 35750 | 35850 | 35750 | 426 |
| 680 | 20250219 | 092400 | 1112204800 | 35750 | 35800 | 35800 | 35700 | 882 |
| 681 | 20250219 | 092300 | 1080647900 | 35800 | 35850 | 35850 | 35800 | 1693 |
| 682 | 20250219 | 092200 | 1019990650 | 35850 | 35850 | 35900 | 35800 | 388 |
| 683 | 20250219 | 092100 | 1006083150 | 35850 | 35700 | 35900 | 35700 | 2243 |
| 684 | 20250219 | 092000 | 925829550 | 35700 | 35750 | 35750 | 35700 | 1018 |
| 685 | 20250219 | 091900 | 889486900 | 35750 | 35700 | 35750 | 35700 | 727 |
| 686 | 20250219 | 091800 | 863517950 | 35700 | 35650 | 35700 | 35650 | 1513 |
| 687 | 20250219 | 091700 | 809506650 | 35650 | 35550 | 35650 | 35550 | 1440 |
| 688 | 20250219 | 091600 | 758239250 | 35500 | 35600 | 35600 | 35500 | 411 |
| 689 | 20250219 | 091500 | 743648400 | 35600 | 35550 | 35600 | 35450 | 1394 |
| 690 | 20250219 | 091400 | 694157500 | 35550 | 35550 | 35550 | 35550 | 41 |
| 691 | 20250219 | 091300 | 692699950 | 35600 | 35500 | 35600 | 35450 | 2391 |
| 692 | 20250219 | 091200 | 607755100 | 35500 | 35500 | 35550 | 35500 | 115 |
| 693 | 20250219 | 091100 | 603671800 | 35500 | 35500 | 35500 | 35450 | 2647 |
| 694 | 20250219 | 091000 | 509832750 | 35500 | 35500 | 35600 | 35450 | 470 |
| 695 | 20250219 | 090900 | 493148850 | 35500 | 35400 | 35550 | 35400 | 973 |
| 696 | 20250219 | 090800 | 458581800 | 35550 | 35500 | 35550 | 35450 | 459 |
| 697 | 20250219 | 090700 | 442309450 | 35500 | 35500 | 35550 | 35500 | 1020 |
| 698 | 20250219 | 090600 | 406093400 | 35500 | 35550 | 35650 | 35500 | 1848 |
| 699 | 20250219 | 090500 | 340423050 | 35600 | 35550 | 35600 | 35500 | 631 |
| 700 | 20250219 | 090400 | 317981000 | 35500 | 35500 | 35500 | 35450 | 354 |
| 701 | 20250219 | 090300 | 305419250 | 35500 | 35400 | 35500 | 35350 | 294 |
| 702 | 20250219 | 090200 | 295008800 | 35350 | 35350 | 35350 | 35200 | 1780 |
| 703 | 20250219 | 090100 | 232190450 | 35400 | 35550 | 35600 | 35250 | 4272 |
| 704 | 20250219 | 090000 | 80928250 | 35550 | 35700 | 35700 | 35550 | 2267 |