38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 204400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 6676 |
| 3 | 20250219 | 204300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20250219 | 204200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20250219 | 204100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20250219 | 204000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20250219 | 203900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20250219 | 203800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20250219 | 203700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20250219 | 203600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20250219 | 203500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20250219 | 203400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20250219 | 203300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20250219 | 203200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20250219 | 203100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20250219 | 203000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20250219 | 202900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20250219 | 202800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20250219 | 202700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20250219 | 202600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20250219 | 202500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20250219 | 202400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20250219 | 202300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20250219 | 202200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20250219 | 202100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20250219 | 202000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20250219 | 201900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20250219 | 201800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20250219 | 201700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20250219 | 201600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20250219 | 201500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20250219 | 201400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 6676 |
| 33 | 20250219 | 201300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20250219 | 201200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20250219 | 201100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20250219 | 201000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20250219 | 200900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20250219 | 200800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20250219 | 200700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20250219 | 200600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20250219 | 200500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20250219 | 200400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20250219 | 200300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20250219 | 200200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20250219 | 200100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20250219 | 200000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20250219 | 195900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20250219 | 195800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20250219 | 195700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20250219 | 195600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20250219 | 195500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20250219 | 195400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20250219 | 195300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20250219 | 195200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20250219 | 195100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20250219 | 195000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20250219 | 194900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20250219 | 194800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20250219 | 194700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20250219 | 194600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20250219 | 194500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20250219 | 194400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 6676 |
| 63 | 20250219 | 194300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20250219 | 194200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20250219 | 194100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20250219 | 194000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20250219 | 193900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20250219 | 193800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20250219 | 193700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20250219 | 193600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20250219 | 193500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20250219 | 193400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20250219 | 193300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20250219 | 193200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20250219 | 193100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20250219 | 193000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20250219 | 192900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20250219 | 192800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20250219 | 192700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20250219 | 192600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20250219 | 192500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20250219 | 192400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20250219 | 192300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20250219 | 192200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20250219 | 192100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20250219 | 192000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20250219 | 191900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20250219 | 191800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20250219 | 191700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20250219 | 191600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20250219 | 191500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20250219 | 191400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 6676 |
| 93 | 20250219 | 191300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20250219 | 191200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20250219 | 191100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20250219 | 191000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20250219 | 190900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20250219 | 190800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20250219 | 190700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20250219 | 190600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20250219 | 190500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20250219 | 190400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20250219 | 190300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20250219 | 190200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20250219 | 190100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20250219 | 190000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20250219 | 185900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20250219 | 185800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20250219 | 185700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20250219 | 185600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20250219 | 185500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20250219 | 185400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20250219 | 185300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20250219 | 185200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20250219 | 185100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20250219 | 185000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20250219 | 184900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20250219 | 184800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20250219 | 184700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20250219 | 184600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20250219 | 184500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20250219 | 184400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 6676 |
| 123 | 20250219 | 184300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20250219 | 184200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20250219 | 184100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20250219 | 184000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20250219 | 183900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20250219 | 183800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20250219 | 183700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20250219 | 183600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20250219 | 183500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20250219 | 183400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20250219 | 183300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20250219 | 183200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20250219 | 183100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20250219 | 183000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20250219 | 182900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20250219 | 182800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20250219 | 182700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20250219 | 182600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20250219 | 182500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20250219 | 182400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20250219 | 182300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20250219 | 182200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20250219 | 182100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20250219 | 182000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20250219 | 181900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20250219 | 181800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20250219 | 181700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20250219 | 181600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20250219 | 181500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20250219 | 181400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 6676 |
| 153 | 20250219 | 181300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20250219 | 181200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20250219 | 181100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20250219 | 181000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20250219 | 180900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20250219 | 180800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20250219 | 180700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20250219 | 180600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20250219 | 180500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20250219 | 180400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20250219 | 180300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20250219 | 180200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20250219 | 180100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20250219 | 180000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20250219 | 175900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20250219 | 175800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20250219 | 175700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20250219 | 175600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20250219 | 175500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20250219 | 175400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20250219 | 175300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20250219 | 175200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20250219 | 175100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20250219 | 175000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20250219 | 174900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20250219 | 174800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20250219 | 174700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20250219 | 174600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20250219 | 174500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20250219 | 174400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 6676 |
| 183 | 20250219 | 174300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20250219 | 174200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20250219 | 174100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20250219 | 174000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20250219 | 173900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20250219 | 173800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20250219 | 173700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20250219 | 173600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20250219 | 173500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20250219 | 173400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20250219 | 173300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20250219 | 173200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20250219 | 173100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20250219 | 173000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20250219 | 172900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20250219 | 172800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20250219 | 172700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20250219 | 172600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20250219 | 172500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20250219 | 172400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20250219 | 172300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20250219 | 172200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20250219 | 172100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20250219 | 172000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20250219 | 171900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20250219 | 171800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20250219 | 171700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20250219 | 171600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20250219 | 171500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20250219 | 171400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 6676 |
| 213 | 20250219 | 171300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20250219 | 171200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20250219 | 171100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20250219 | 171000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20250219 | 170900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20250219 | 170800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20250219 | 170700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20250219 | 170600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20250219 | 170500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20250219 | 170400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20250219 | 170300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20250219 | 170200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20250219 | 170100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20250219 | 170000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20250219 | 165900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20250219 | 165800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20250219 | 165700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20250219 | 165600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20250219 | 165500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20250219 | 165400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20250219 | 165300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20250219 | 165200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20250219 | 165100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20250219 | 165000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20250219 | 164900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20250219 | 164800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20250219 | 164700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20250219 | 164600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20250219 | 164500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20250219 | 164400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 6676 |
| 243 | 20250219 | 164300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20250219 | 164200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20250219 | 164100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20250219 | 164000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20250219 | 163900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20250219 | 163800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20250219 | 163700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20250219 | 163600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20250219 | 163500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20250219 | 163400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20250219 | 163300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20250219 | 163200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20250219 | 163100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20250219 | 163000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20250219 | 162900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 258 | 20250219 | 162800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20250219 | 162700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 260 | 20250219 | 162600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 261 | 20250219 | 162500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 262 | 20250219 | 162400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 263 | 20250219 | 162300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 264 | 20250219 | 162200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 265 | 20250219 | 162100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 266 | 20250219 | 162000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 267 | 20250219 | 161900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 268 | 20250219 | 161800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 269 | 20250219 | 161700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 270 | 20250219 | 161600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 271 | 20250219 | 161500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20250219 | 161400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 6676 |
| 273 | 20250219 | 161300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 274 | 20250219 | 161200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 275 | 20250219 | 161100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 276 | 20250219 | 161000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 277 | 20250219 | 160900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 278 | 20250219 | 160800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 279 | 20250219 | 160700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 280 | 20250219 | 160600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 281 | 20250219 | 160500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 282 | 20250219 | 160400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 283 | 20250219 | 160300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 284 | 20250219 | 160200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 285 | 20250219 | 160100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 286 | 20250219 | 160000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 287 | 20250219 | 155900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 288 | 20250219 | 155800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 289 | 20250219 | 155700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 290 | 20250219 | 155600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 291 | 20250219 | 155500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 292 | 20250219 | 155400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 293 | 20250219 | 155300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 294 | 20250219 | 155200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 295 | 20250219 | 155100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 296 | 20250219 | 155000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 297 | 20250219 | 154900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 298 | 20250219 | 154800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 299 | 20250219 | 154700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 300 | 20250219 | 154600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 301 | 20250219 | 154500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 302 | 20250219 | 154400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 6676 |
| 303 | 20250219 | 154300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 304 | 20250219 | 154200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 305 | 20250219 | 154100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 306 | 20250219 | 154000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 307 | 20250219 | 153900 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 308 | 20250219 | 153800 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 309 | 20250219 | 153700 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 310 | 20250219 | 153600 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 311 | 20250219 | 153500 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 312 | 20250219 | 153400 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 313 | 20250219 | 153300 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 314 | 20250219 | 153200 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 315 | 20250219 | 153100 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 316 | 20250219 | 153000 | 13873176200 | 21550 | 21550 | 21550 | 21550 | 6676 |
| 317 | 20250219 | 152900 | 13729308400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 318 | 20250219 | 152800 | 13729308400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 319 | 20250219 | 152700 | 13729308400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 320 | 20250219 | 152600 | 13729308400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 321 | 20250219 | 152500 | 13729308400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 322 | 20250219 | 152400 | 13729308400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 323 | 20250219 | 152300 | 13729308400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 324 | 20250219 | 152200 | 13729308400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 325 | 20250219 | 152100 | 13729308400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 326 | 20250219 | 152000 | 13729308400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 327 | 20250219 | 151900 | 13729308400 | 21600 | 21550 | 21600 | 21500 | 1685 |
| 328 | 20250219 | 151800 | 13692944400 | 21550 | 21500 | 21550 | 21500 | 1023 |
| 329 | 20250219 | 151700 | 13670943400 | 21550 | 21550 | 21550 | 21500 | 201 |
| 330 | 20250219 | 151600 | 13666618400 | 21500 | 21550 | 21600 | 21500 | 1421 |
| 331 | 20250219 | 151500 | 13635990150 | 21550 | 21550 | 21550 | 21550 | 90 |
| 332 | 20250219 | 151400 | 13634050650 | 21550 | 21550 | 21600 | 21550 | 557 |
| 333 | 20250219 | 151300 | 13622039600 | 21600 | 21500 | 21600 | 21500 | 716 |
| 334 | 20250219 | 151200 | 13606614650 | 21500 | 21500 | 21550 | 21500 | 1732 |
| 335 | 20250219 | 151100 | 13569375400 | 21500 | 21500 | 21550 | 21500 | 517 |
| 336 | 20250219 | 151000 | 13558258150 | 21550 | 21550 | 21550 | 21500 | 692 |
| 337 | 20250219 | 150900 | 13543366800 | 21550 | 21600 | 21600 | 21550 | 1037 |
| 338 | 20250219 | 150800 | 13521013750 | 21600 | 21550 | 21600 | 21550 | 1194 |
| 339 | 20250219 | 150700 | 13495279800 | 21500 | 21450 | 21550 | 21450 | 1015 |
| 340 | 20250219 | 150600 | 13473502100 | 21450 | 21500 | 21550 | 21450 | 4003 |
| 341 | 20250219 | 150500 | 13387562600 | 21600 | 21600 | 21600 | 21500 | 217 |
| 342 | 20250219 | 150400 | 13382880100 | 21550 | 21500 | 21550 | 21400 | 7915 |
| 343 | 20250219 | 150300 | 13212892300 | 21550 | 21600 | 21600 | 21500 | 4418 |
| 344 | 20250219 | 150200 | 13117748550 | 21600 | 21600 | 21700 | 21600 | 3709 |
| 345 | 20250219 | 150100 | 13037566750 | 21650 | 21700 | 21700 | 21650 | 970 |
| 346 | 20250219 | 150000 | 13016565400 | 21700 | 21750 | 21750 | 21650 | 575 |
| 347 | 20250219 | 145900 | 13004083150 | 21750 | 21700 | 21750 | 21700 | 93 |
| 348 | 20250219 | 145800 | 13002061650 | 21700 | 21700 | 21700 | 21700 | 230 |
| 349 | 20250219 | 145700 | 12997070650 | 21750 | 21750 | 21750 | 21700 | 75 |
| 350 | 20250219 | 145600 | 12995442200 | 21750 | 21650 | 21750 | 21650 | 1322 |
| 351 | 20250219 | 145500 | 12966759850 | 21650 | 21650 | 21650 | 21650 | 1700 |
| 352 | 20250219 | 145400 | 12929954850 | 21600 | 21650 | 21650 | 21600 | 1509 |
| 353 | 20250219 | 145300 | 12897296550 | 21650 | 21650 | 21650 | 21650 | 530 |
| 354 | 20250219 | 145200 | 12885822050 | 21650 | 21650 | 21700 | 21600 | 2261 |
| 355 | 20250219 | 145100 | 12836902100 | 21700 | 21650 | 21700 | 21650 | 2701 |
| 356 | 20250219 | 145000 | 12778411850 | 21650 | 21650 | 21650 | 21550 | 2709 |
| 357 | 20250219 | 144900 | 12719856350 | 21650 | 21650 | 21700 | 21600 | 4386 |
| 358 | 20250219 | 144800 | 12624948750 | 21700 | 21700 | 21750 | 21700 | 1388 |
| 359 | 20250219 | 144700 | 12594822000 | 21750 | 21750 | 21750 | 21750 | 232 |
| 360 | 20250219 | 144600 | 12589776000 | 21800 | 21700 | 21800 | 21700 | 37 |
| 361 | 20250219 | 144500 | 12588971900 | 21750 | 21750 | 21850 | 21700 | 824 |
| 362 | 20250219 | 144400 | 12571057700 | 21750 | 21750 | 21750 | 21700 | 451 |
| 363 | 20250219 | 144300 | 12561256800 | 21700 | 21800 | 21900 | 21600 | 9651 |
| 364 | 20250219 | 144200 | 12351592800 | 21800 | 21900 | 21900 | 21800 | 1387 |
| 365 | 20250219 | 144100 | 12321292350 | 21950 | 21950 | 21950 | 21900 | 97 |
| 366 | 20250219 | 144000 | 12319167700 | 21950 | 21850 | 21950 | 21850 | 445 |
| 367 | 20250219 | 143900 | 12309423500 | 21900 | 21850 | 21950 | 21850 | 489 |
| 368 | 20250219 | 143800 | 12298729700 | 21850 | 21900 | 21900 | 21850 | 322 |
| 369 | 20250219 | 143700 | 12291679000 | 21900 | 21850 | 21900 | 21850 | 17 |
| 370 | 20250219 | 143600 | 12291307100 | 21850 | 21900 | 21950 | 21850 | 372 |
| 371 | 20250219 | 143500 | 12283160250 | 21900 | 21900 | 21950 | 21900 | 232 |
| 372 | 20250219 | 143400 | 12278077900 | 21900 | 21900 | 21900 | 21900 | 400 |
| 373 | 20250219 | 143300 | 12269317900 | 21900 | 21900 | 21900 | 21900 | 97 |
| 374 | 20250219 | 143200 | 12267193600 | 21900 | 21750 | 21900 | 21750 | 643 |
| 375 | 20250219 | 143100 | 12253145300 | 21800 | 21750 | 21800 | 21700 | 1496 |
| 376 | 20250219 | 143000 | 12220590350 | 21750 | 21750 | 21750 | 21700 | 269 |
| 377 | 20250219 | 142900 | 12214740550 | 21750 | 21750 | 21750 | 21750 | 316 |
| 378 | 20250219 | 142800 | 12207867550 | 21750 | 21800 | 21800 | 21750 | 1040 |
| 379 | 20250219 | 142700 | 12185247050 | 21800 | 21800 | 21800 | 21800 | 55 |
| 380 | 20250219 | 142600 | 12184048050 | 21800 | 21800 | 21800 | 21750 | 933 |
| 381 | 20250219 | 142500 | 12163731650 | 21800 | 21800 | 21850 | 21800 | 688 |
| 382 | 20250219 | 142400 | 12148733100 | 21850 | 21800 | 21850 | 21750 | 598 |
| 383 | 20250219 | 142300 | 12135715250 | 21800 | 21800 | 21850 | 21800 | 660 |
| 384 | 20250219 | 142200 | 12121324200 | 21850 | 21850 | 21900 | 21800 | 4393 |
| 385 | 20250219 | 142100 | 12025413850 | 21900 | 21900 | 21950 | 21900 | 1144 |
| 386 | 20250219 | 142000 | 12000359150 | 21950 | 21850 | 21950 | 21850 | 856 |
| 387 | 20250219 | 141900 | 11981601350 | 21900 | 21850 | 21950 | 21850 | 405 |
| 388 | 20250219 | 141800 | 11972742800 | 21850 | 21900 | 21950 | 21800 | 1921 |
| 389 | 20250219 | 141700 | 11930790050 | 21900 | 21900 | 21950 | 21850 | 1153 |
| 390 | 20250219 | 141600 | 11905536350 | 21900 | 21900 | 21950 | 21900 | 1104 |
| 391 | 20250219 | 141500 | 11881349650 | 21950 | 21850 | 21950 | 21850 | 557 |
| 392 | 20250219 | 141400 | 11869175600 | 21850 | 22000 | 22000 | 21850 | 2663 |
| 393 | 20250219 | 141300 | 11810863500 | 21900 | 22000 | 22050 | 21900 | 2471 |
| 394 | 20250219 | 141200 | 11756559650 | 22050 | 22050 | 22050 | 22000 | 627 |
| 395 | 20250219 | 141100 | 11742759800 | 22050 | 22100 | 22100 | 22000 | 119 |
| 396 | 20250219 | 141000 | 11740136500 | 22100 | 22000 | 22100 | 22000 | 902 |
| 397 | 20250219 | 140900 | 11720279500 | 22050 | 22050 | 22100 | 21950 | 2293 |
| 398 | 20250219 | 140800 | 11669882650 | 22050 | 22000 | 22150 | 22000 | 917 |
| 399 | 20250219 | 140700 | 11649683350 | 22050 | 22050 | 22050 | 22000 | 36 |
| 400 | 20250219 | 140600 | 11648890950 | 22050 | 22050 | 22150 | 22050 | 323 |
| 401 | 20250219 | 140500 | 11641767450 | 22150 | 22050 | 22150 | 22000 | 821 |
| 402 | 20250219 | 140400 | 11623651750 | 22050 | 22150 | 22150 | 22050 | 123 |
| 403 | 20250219 | 140300 | 11620929300 | 22150 | 22100 | 22150 | 22000 | 1424 |
| 404 | 20250219 | 140200 | 11589454750 | 22100 | 22000 | 22150 | 21950 | 2029 |
| 405 | 20250219 | 140100 | 11544798650 | 21950 | 22000 | 22000 | 21950 | 315 |
| 406 | 20250219 | 140000 | 11537876300 | 22000 | 22150 | 22150 | 22000 | 2107 |
| 407 | 20250219 | 135900 | 11491435700 | 22150 | 22100 | 22200 | 22100 | 1641 |
| 408 | 20250219 | 135800 | 11455095600 | 22050 | 22100 | 22150 | 22050 | 1733 |
| 409 | 20250219 | 135700 | 11416823350 | 22100 | 22100 | 22200 | 22050 | 3222 |
| 410 | 20250219 | 135600 | 11345497450 | 22100 | 21950 | 22350 | 21900 | 5538 |
| 411 | 20250219 | 135500 | 11222527200 | 21950 | 21850 | 21950 | 21850 | 584 |
| 412 | 20250219 | 135400 | 11209730600 | 21850 | 21900 | 21900 | 21850 | 2182 |
| 413 | 20250219 | 135300 | 11162013150 | 21900 | 21850 | 21950 | 21800 | 4028 |
| 414 | 20250219 | 135200 | 11073936000 | 21800 | 21900 | 22000 | 21800 | 4761 |
| 415 | 20250219 | 135100 | 10969843300 | 21950 | 22000 | 22000 | 21900 | 3592 |
| 416 | 20250219 | 135000 | 10890999450 | 22000 | 22200 | 22200 | 21850 | 11778 |
| 417 | 20250219 | 134900 | 10631402200 | 22200 | 22300 | 22400 | 22200 | 6116 |
| 418 | 20250219 | 134800 | 10495369150 | 22300 | 22500 | 22550 | 22300 | 9097 |
| 419 | 20250219 | 134700 | 10291170400 | 22500 | 22450 | 22500 | 22400 | 8241 |
| 420 | 20250219 | 134600 | 10105968000 | 22450 | 22300 | 22450 | 22300 | 5568 |
| 421 | 20250219 | 134500 | 9981439500 | 22350 | 22250 | 22400 | 22250 | 9038 |
| 422 | 20250219 | 134400 | 9779613700 | 22250 | 22350 | 22350 | 22200 | 6258 |
| 423 | 20250219 | 134300 | 9640263800 | 22350 | 22300 | 22450 | 22250 | 8709 |
| 424 | 20250219 | 134200 | 9445672300 | 22250 | 22500 | 22500 | 22250 | 5244 |
| 425 | 20250219 | 134100 | 9328372300 | 22450 | 22350 | 22600 | 22350 | 22387 |
| 426 | 20250219 | 134000 | 8824647600 | 22300 | 22300 | 22400 | 22200 | 12098 |
| 427 | 20250219 | 133900 | 8554481550 | 22350 | 22150 | 22400 | 22100 | 11251 |
| 428 | 20250219 | 133800 | 8304103600 | 22150 | 22600 | 22600 | 22100 | 23060 |
| 429 | 20250219 | 133700 | 7787507700 | 22550 | 22350 | 22700 | 22300 | 66281 |
| 430 | 20250219 | 133600 | 6295065100 | 22300 | 22100 | 22500 | 22050 | 46116 |
| 431 | 20250219 | 133500 | 5268930750 | 22100 | 22150 | 22150 | 21950 | 5870 |
| 432 | 20250219 | 133400 | 5139337600 | 22150 | 21700 | 22150 | 21700 | 15109 |
| 433 | 20250219 | 133300 | 4808366900 | 21700 | 21500 | 21700 | 21500 | 4904 |
| 434 | 20250219 | 133200 | 4702368700 | 21500 | 21550 | 21550 | 21500 | 26 |
| 435 | 20250219 | 133100 | 4701809500 | 21550 | 21550 | 21550 | 21550 | 1 |
| 436 | 20250219 | 133000 | 4701787950 | 21550 | 21550 | 21550 | 21550 | 502 |
| 437 | 20250219 | 132900 | 4690969850 | 21550 | 21500 | 21550 | 21500 | 56 |
| 438 | 20250219 | 132800 | 4689763100 | 21500 | 21500 | 21500 | 21500 | 240 |
| 439 | 20250219 | 132700 | 4684603100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 440 | 20250219 | 132600 | 4684603100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 441 | 20250219 | 132500 | 4684603100 | 21500 | 21500 | 21500 | 21500 | 386 |
| 442 | 20250219 | 132400 | 4676304100 | 21450 | 21450 | 21500 | 21450 | 159 |
| 443 | 20250219 | 132300 | 4672892100 | 21450 | 21450 | 21450 | 21450 | 223 |
| 444 | 20250219 | 132200 | 4668108750 | 21450 | 21450 | 21450 | 21450 | 372 |
| 445 | 20250219 | 132100 | 4660129350 | 21450 | 21500 | 21500 | 21450 | 8 |
| 446 | 20250219 | 132000 | 4659957500 | 21500 | 21500 | 21500 | 21500 | 1001 |
| 447 | 20250219 | 131900 | 4638436000 | 21500 | 21450 | 21500 | 21450 | 164 |
| 448 | 20250219 | 131800 | 4634916200 | 21450 | 21500 | 21500 | 21450 | 112 |
| 449 | 20250219 | 131700 | 4632513500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 450 | 20250219 | 131600 | 4632513500 | 21450 | 21550 | 21550 | 21450 | 435 |
| 451 | 20250219 | 131500 | 4623177250 | 21550 | 21550 | 21550 | 21550 | 1 |
| 452 | 20250219 | 131400 | 4623155700 | 21500 | 21500 | 21500 | 21450 | 490 |
| 453 | 20250219 | 131300 | 4612620750 | 21500 | 21500 | 21500 | 21500 | 63 |
| 454 | 20250219 | 131200 | 4611266250 | 21450 | 21450 | 21450 | 21450 | 105 |
| 455 | 20250219 | 131100 | 4609014000 | 21450 | 21450 | 21450 | 21450 | 6 |
| 456 | 20250219 | 131000 | 4608885300 | 21450 | 21450 | 21450 | 21450 | 419 |
| 457 | 20250219 | 130900 | 4599897750 | 21450 | 21450 | 21500 | 21450 | 45 |
| 458 | 20250219 | 130800 | 4598932250 | 21450 | 21400 | 21450 | 21400 | 195 |
| 459 | 20250219 | 130700 | 4594750000 | 21400 | 21400 | 21400 | 21400 | 78 |
| 460 | 20250219 | 130600 | 4593080800 | 21450 | 21450 | 21450 | 21400 | 282 |
| 461 | 20250219 | 130500 | 4587036900 | 21450 | 21400 | 21450 | 21400 | 79 |
| 462 | 20250219 | 130400 | 4585343300 | 21400 | 21450 | 21450 | 21400 | 609 |
| 463 | 20250219 | 130300 | 4572304400 | 21450 | 21450 | 21450 | 21450 | 198 |
| 464 | 20250219 | 130200 | 4568057300 | 21400 | 21400 | 21400 | 21400 | 683 |
| 465 | 20250219 | 130100 | 4553441100 | 21450 | 21450 | 21450 | 21450 | 6 |
| 466 | 20250219 | 130000 | 4553312400 | 21450 | 21400 | 21450 | 21400 | 1211 |
| 467 | 20250219 | 125900 | 4527349700 | 21400 | 21450 | 21450 | 21400 | 573 |
| 468 | 20250219 | 125800 | 4515084000 | 21450 | 21450 | 21450 | 21400 | 644 |
| 469 | 20250219 | 125700 | 4501296900 | 21450 | 21450 | 21450 | 21450 | 615 |
| 470 | 20250219 | 125600 | 4488105150 | 21450 | 21450 | 21450 | 21450 | 361 |
| 471 | 20250219 | 125500 | 4480361700 | 21500 | 21500 | 21500 | 21500 | 11 |
| 472 | 20250219 | 125400 | 4480125200 | 21500 | 21500 | 21500 | 21500 | 1 |
| 473 | 20250219 | 125300 | 4480103700 | 21500 | 21500 | 21500 | 21500 | 458 |
| 474 | 20250219 | 125200 | 4470256700 | 21500 | 21500 | 21500 | 21500 | 175 |
| 475 | 20250219 | 125100 | 4466494200 | 21500 | 21500 | 21500 | 21500 | 333 |
| 476 | 20250219 | 125000 | 4459334700 | 21500 | 21450 | 21500 | 21450 | 9 |
| 477 | 20250219 | 124900 | 4459141350 | 21450 | 21450 | 21450 | 21450 | 1913 |
| 478 | 20250219 | 124800 | 4418107500 | 21450 | 21450 | 21450 | 21450 | 512 |
| 479 | 20250219 | 124700 | 4407125100 | 21450 | 21500 | 21500 | 21450 | 199 |
| 480 | 20250219 | 124600 | 4402847600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 481 | 20250219 | 124500 | 4402847600 | 21500 | 21550 | 21550 | 21500 | 54 |
| 482 | 20250219 | 124400 | 4401683950 | 21500 | 21500 | 21500 | 21500 | 250 |
| 483 | 20250219 | 124300 | 4396308950 | 21500 | 21500 | 21500 | 21500 | 197 |
| 484 | 20250219 | 124200 | 4392073450 | 21550 | 21550 | 21550 | 21550 | 12 |
| 485 | 20250219 | 124100 | 4391814850 | 21500 | 21500 | 21500 | 21500 | 50 |
| 486 | 20250219 | 124000 | 4390739850 | 21500 | 21550 | 21550 | 21500 | 1600 |
| 487 | 20250219 | 123900 | 4356337400 | 21550 | 21550 | 21550 | 21550 | 800 |
| 488 | 20250219 | 123800 | 4339097400 | 21550 | 21550 | 21550 | 21550 | 123 |
| 489 | 20250219 | 123700 | 4336446750 | 21600 | 21550 | 21600 | 21500 | 145 |
| 490 | 20250219 | 123600 | 4333324900 | 21550 | 21500 | 21550 | 21500 | 27 |
| 491 | 20250219 | 123500 | 4332744350 | 21550 | 21550 | 21550 | 21550 | 64 |
| 492 | 20250219 | 123400 | 4331365150 | 21550 | 21550 | 21550 | 21550 | 88 |
| 493 | 20250219 | 123300 | 4329468750 | 21550 | 21500 | 21550 | 21500 | 1467 |
| 494 | 20250219 | 123200 | 4297911200 | 21500 | 21550 | 21550 | 21500 | 265 |
| 495 | 20250219 | 123100 | 4292200700 | 21550 | 21500 | 21550 | 21500 | 248 |
| 496 | 20250219 | 123000 | 4286868550 | 21500 | 21500 | 21500 | 21500 | 222 |
| 497 | 20250219 | 122900 | 4282095550 | 21550 | 21550 | 21550 | 21550 | 169 |
| 498 | 20250219 | 122800 | 4278453600 | 21600 | 21600 | 21600 | 21600 | 2 |
| 499 | 20250219 | 122700 | 4278410400 | 21600 | 21550 | 21600 | 21550 | 928 |
| 500 | 20250219 | 122600 | 4258386100 | 21600 | 21600 | 21600 | 21600 | 1 |
| 501 | 20250219 | 122500 | 4258364500 | 21500 | 21550 | 21550 | 21500 | 1752 |
| 502 | 20250219 | 122400 | 4220651500 | 21550 | 21550 | 21550 | 21500 | 447 |
| 503 | 20250219 | 122300 | 4211040000 | 21550 | 21550 | 21550 | 21550 | 559 |
| 504 | 20250219 | 122200 | 4198993550 | 21550 | 21550 | 21550 | 21550 | 1154 |
| 505 | 20250219 | 122100 | 4174124850 | 21550 | 21550 | 21550 | 21550 | 586 |
| 506 | 20250219 | 122000 | 4161496550 | 21550 | 21550 | 21550 | 21550 | 98 |
| 507 | 20250219 | 121900 | 4159384650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 508 | 20250219 | 121800 | 4159384650 | 21600 | 21600 | 21600 | 21600 | 55 |
| 509 | 20250219 | 121700 | 4158196650 | 21600 | 21600 | 21600 | 21600 | 30 |
| 510 | 20250219 | 121600 | 4157548650 | 21600 | 21500 | 21600 | 21500 | 207 |
| 511 | 20250219 | 121500 | 4153097450 | 21600 | 21500 | 21600 | 21500 | 26 |
| 512 | 20250219 | 121400 | 4152536250 | 21500 | 21550 | 21550 | 21500 | 390 |
| 513 | 20250219 | 121300 | 4144138750 | 21550 | 21500 | 21550 | 21500 | 305 |
| 514 | 20250219 | 121200 | 4137580050 | 21500 | 21500 | 21500 | 21500 | 243 |
| 515 | 20250219 | 121100 | 4132355550 | 21500 | 21500 | 21500 | 21500 | 248 |
| 516 | 20250219 | 121000 | 4127023550 | 21550 | 21550 | 21550 | 21550 | 1194 |
| 517 | 20250219 | 120900 | 4101292850 | 21550 | 21600 | 21600 | 21550 | 59 |
| 518 | 20250219 | 120800 | 4100018600 | 21600 | 21600 | 21600 | 21600 | 300 |
| 519 | 20250219 | 120700 | 4093538600 | 21600 | 21600 | 21600 | 21600 | 74 |
| 520 | 20250219 | 120600 | 4091940200 | 21600 | 21600 | 21600 | 21600 | 902 |
| 521 | 20250219 | 120500 | 4072457000 | 21600 | 21550 | 21600 | 21550 | 65 |
| 522 | 20250219 | 120400 | 4071056200 | 21600 | 21600 | 21600 | 21600 | 447 |
| 523 | 20250219 | 120300 | 4061401000 | 21600 | 21600 | 21600 | 21600 | 1287 |
| 524 | 20250219 | 120200 | 4033601800 | 21600 | 21650 | 21650 | 21600 | 436 |
| 525 | 20250219 | 120100 | 4024173400 | 21650 | 21650 | 21650 | 21650 | 23 |
| 526 | 20250219 | 120000 | 4023675450 | 21650 | 21650 | 21650 | 21650 | 70 |
| 527 | 20250219 | 115900 | 4022159950 | 21650 | 21650 | 21650 | 21650 | 50 |
| 528 | 20250219 | 115800 | 4021077450 | 21650 | 21650 | 21650 | 21600 | 588 |
| 529 | 20250219 | 115700 | 4008361900 | 21650 | 21650 | 21650 | 21650 | 2 |
| 530 | 20250219 | 115600 | 4008318600 | 21650 | 21650 | 21650 | 21650 | 20 |
| 531 | 20250219 | 115500 | 4007885600 | 21650 | 21650 | 21650 | 21650 | 24 |
| 532 | 20250219 | 115400 | 4007366000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 533 | 20250219 | 115300 | 4007366000 | 21650 | 21650 | 21650 | 21650 | 25 |
| 534 | 20250219 | 115200 | 4006824750 | 21600 | 21600 | 21600 | 21600 | 251 |
| 535 | 20250219 | 115100 | 4001403150 | 21600 | 21600 | 21600 | 21600 | 56 |
| 536 | 20250219 | 115000 | 4000193550 | 21600 | 21600 | 21600 | 21600 | 20 |
| 537 | 20250219 | 114900 | 3999761550 | 21600 | 21600 | 21600 | 21600 | 50 |
| 538 | 20250219 | 114800 | 3998681550 | 21600 | 21600 | 21600 | 21600 | 109 |
| 539 | 20250219 | 114700 | 3996327150 | 21600 | 21600 | 21600 | 21600 | 356 |
| 540 | 20250219 | 114600 | 3988637550 | 21600 | 21600 | 21600 | 21600 | 340 |
| 541 | 20250219 | 114500 | 3981293550 | 21600 | 21600 | 21600 | 21600 | 428 |
| 542 | 20250219 | 114400 | 3972048750 | 21600 | 21550 | 21600 | 21550 | 191 |
| 543 | 20250219 | 114300 | 3967932200 | 21600 | 21550 | 21600 | 21550 | 171 |
| 544 | 20250219 | 114200 | 3964246650 | 21550 | 21550 | 21550 | 21550 | 94 |
| 545 | 20250219 | 114100 | 3962220950 | 21600 | 21600 | 21600 | 21600 | 9 |
| 546 | 20250219 | 114000 | 3962026550 | 21600 | 21550 | 21600 | 21550 | 408 |
| 547 | 20250219 | 113900 | 3953234000 | 21550 | 21550 | 21550 | 21550 | 3 |
| 548 | 20250219 | 113800 | 3953169350 | 21600 | 21600 | 21600 | 21600 | 3 |
| 549 | 20250219 | 113700 | 3953104550 | 21600 | 21600 | 21600 | 21550 | 376 |
| 550 | 20250219 | 113600 | 3944996950 | 21550 | 21550 | 21550 | 21550 | 49 |
| 551 | 20250219 | 113500 | 3943941000 | 21550 | 21550 | 21550 | 21550 | 60 |
| 552 | 20250219 | 113400 | 3942648000 | 21500 | 21600 | 21600 | 21500 | 201 |
| 553 | 20250219 | 113300 | 3938313600 | 21600 | 21550 | 21600 | 21550 | 13 |
| 554 | 20250219 | 113200 | 3938033350 | 21550 | 21500 | 21550 | 21500 | 52 |
| 555 | 20250219 | 113100 | 3936913400 | 21500 | 21500 | 21500 | 21500 | 110 |
| 556 | 20250219 | 113000 | 3934548400 | 21550 | 21550 | 21550 | 21550 | 30 |
| 557 | 20250219 | 112900 | 3933901900 | 21550 | 21550 | 21550 | 21550 | 131 |
| 558 | 20250219 | 112800 | 3931078850 | 21500 | 21500 | 21550 | 21500 | 419 |
| 559 | 20250219 | 112700 | 3922057850 | 21500 | 21550 | 21550 | 21500 | 393 |
| 560 | 20250219 | 112600 | 3913607850 | 21500 | 21550 | 21550 | 21500 | 273 |
| 561 | 20250219 | 112500 | 3907724950 | 21550 | 21550 | 21550 | 21550 | 520 |
| 562 | 20250219 | 112400 | 3896518950 | 21550 | 21550 | 21650 | 21550 | 1069 |
| 563 | 20250219 | 112300 | 3873478000 | 21550 | 21550 | 21550 | 21550 | 20 |
| 564 | 20250219 | 112200 | 3873047000 | 21650 | 21600 | 21650 | 21600 | 1004 |
| 565 | 20250219 | 112100 | 3851360550 | 21600 | 21600 | 21600 | 21600 | 100 |
| 566 | 20250219 | 112000 | 3849200550 | 21600 | 21650 | 21650 | 21600 | 648 |
| 567 | 20250219 | 111900 | 3835198850 | 21600 | 21700 | 21700 | 21600 | 426 |
| 568 | 20250219 | 111800 | 3825967250 | 21700 | 21700 | 21700 | 21700 | 500 |
| 569 | 20250219 | 111700 | 3815117250 | 21700 | 21600 | 21700 | 21600 | 525 |
| 570 | 20250219 | 111600 | 3803737250 | 21700 | 21600 | 21700 | 21550 | 728 |
| 571 | 20250219 | 111500 | 3787990850 | 21650 | 21550 | 21650 | 21550 | 736 |
| 572 | 20250219 | 111400 | 3772086650 | 21550 | 21650 | 21650 | 21550 | 601 |
| 573 | 20250219 | 111300 | 3759105350 | 21650 | 21650 | 21650 | 21600 | 247 |
| 574 | 20250219 | 111200 | 3753769800 | 21650 | 21650 | 21650 | 21650 | 456 |
| 575 | 20250219 | 111100 | 3743897400 | 21650 | 21600 | 21650 | 21600 | 154 |
| 576 | 20250219 | 111000 | 3740568300 | 21650 | 21600 | 21650 | 21550 | 45 |
| 577 | 20250219 | 110900 | 3739597100 | 21550 | 21600 | 21600 | 21550 | 982 |
| 578 | 20250219 | 110800 | 3718396000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 579 | 20250219 | 110700 | 3718396000 | 21600 | 21600 | 21600 | 21600 | 100 |
| 580 | 20250219 | 110600 | 3716236000 | 21600 | 21600 | 21650 | 21600 | 1284 |
| 581 | 20250219 | 110500 | 3688501550 | 21600 | 21600 | 21650 | 21600 | 320 |
| 582 | 20250219 | 110400 | 3681581600 | 21600 | 21600 | 21650 | 21600 | 1430 |
| 583 | 20250219 | 110300 | 3650693100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 584 | 20250219 | 110200 | 3650693100 | 21650 | 21650 | 21650 | 21650 | 1 |
| 585 | 20250219 | 110100 | 3650671450 | 21650 | 21700 | 21700 | 21650 | 944 |
| 586 | 20250219 | 110000 | 3630233750 | 21700 | 21700 | 21700 | 21700 | 100 |
| 587 | 20250219 | 105900 | 3628063750 | 21700 | 21700 | 21700 | 21700 | 316 |
| 588 | 20250219 | 105800 | 3621206550 | 21650 | 21700 | 21700 | 21650 | 616 |
| 589 | 20250219 | 105700 | 3607843850 | 21650 | 21650 | 21650 | 21650 | 10 |
| 590 | 20250219 | 105600 | 3607627350 | 21650 | 21700 | 21700 | 21650 | 175 |
| 591 | 20250219 | 105500 | 3603838300 | 21700 | 21700 | 21700 | 21650 | 15 |
| 592 | 20250219 | 105400 | 3603513000 | 21700 | 21650 | 21750 | 21650 | 110 |
| 593 | 20250219 | 105300 | 3601126100 | 21650 | 21700 | 21700 | 21600 | 180 |
| 594 | 20250219 | 105200 | 3597228050 | 21700 | 21600 | 21700 | 21600 | 928 |
| 595 | 20250219 | 105100 | 3577095450 | 21600 | 21700 | 21700 | 21600 | 505 |
| 596 | 20250219 | 105000 | 3566164950 | 21600 | 21600 | 21650 | 21600 | 644 |
| 597 | 20250219 | 104900 | 3552225950 | 21600 | 21600 | 21650 | 21600 | 255 |
| 598 | 20250219 | 104800 | 3546707950 | 21650 | 21600 | 21650 | 21550 | 860 |
| 599 | 20250219 | 104700 | 3528136050 | 21550 | 21550 | 21550 | 21550 | 55 |
| 600 | 20250219 | 104600 | 3526950800 | 21550 | 21550 | 21550 | 21500 | 130 |
| 601 | 20250219 | 104500 | 3524149750 | 21550 | 21550 | 21550 | 21550 | 102 |
| 602 | 20250219 | 104400 | 3521951650 | 21550 | 21500 | 21550 | 21500 | 217 |
| 603 | 20250219 | 104300 | 3517277800 | 21550 | 21550 | 21550 | 21550 | 16 |
| 604 | 20250219 | 104200 | 3516933000 | 21600 | 21600 | 21600 | 21550 | 342 |
| 605 | 20250219 | 104100 | 3509562700 | 21600 | 21500 | 21600 | 21500 | 946 |
| 606 | 20250219 | 104000 | 3489196000 | 21500 | 21500 | 21500 | 21500 | 202 |
| 607 | 20250219 | 103900 | 3484853000 | 21500 | 21500 | 21500 | 21500 | 260 |
| 608 | 20250219 | 103800 | 3479263000 | 21500 | 21500 | 21500 | 21500 | 475 |
| 609 | 20250219 | 103700 | 3469050500 | 21450 | 21500 | 21500 | 21450 | 163 |
| 610 | 20250219 | 103600 | 3465546150 | 21500 | 21550 | 21550 | 21400 | 1535 |
| 611 | 20250219 | 103500 | 3432628350 | 21500 | 21500 | 21550 | 21450 | 912 |
| 612 | 20250219 | 103400 | 3413035500 | 21500 | 21500 | 21550 | 21450 | 410 |
| 613 | 20250219 | 103300 | 3404228700 | 21550 | 21500 | 21600 | 21450 | 570 |
| 614 | 20250219 | 103200 | 3391994250 | 21500 | 21500 | 21550 | 21500 | 3212 |
| 615 | 20250219 | 103100 | 3322932500 | 21500 | 21600 | 21600 | 21500 | 2463 |
| 616 | 20250219 | 103000 | 3269858750 | 21650 | 21550 | 21650 | 21550 | 561 |
| 617 | 20250219 | 102900 | 3257751050 | 21550 | 21600 | 21600 | 21550 | 682 |
| 618 | 20250219 | 102800 | 3243029850 | 21600 | 21600 | 21600 | 21600 | 201 |
| 619 | 20250219 | 102700 | 3238688250 | 21600 | 21650 | 21700 | 21600 | 1577 |
| 620 | 20250219 | 102600 | 3204591050 | 21700 | 21700 | 21700 | 21650 | 152 |
| 621 | 20250219 | 102500 | 3201300100 | 21700 | 21750 | 21750 | 21700 | 536 |
| 622 | 20250219 | 102400 | 3189667750 | 21700 | 21700 | 21750 | 21700 | 419 |
| 623 | 20250219 | 102300 | 3180574950 | 21700 | 21800 | 21800 | 21700 | 1030 |
| 624 | 20250219 | 102200 | 3158192600 | 21800 | 21850 | 21850 | 21800 | 168 |
| 625 | 20250219 | 102100 | 3154529250 | 21800 | 21800 | 21850 | 21800 | 1136 |
| 626 | 20250219 | 102000 | 3129763250 | 21850 | 21900 | 22000 | 21850 | 2976 |
| 627 | 20250219 | 101900 | 3064654850 | 22000 | 22000 | 22050 | 21850 | 4738 |
| 628 | 20250219 | 101800 | 2960516850 | 22000 | 21700 | 22050 | 21700 | 15884 |
| 629 | 20250219 | 101700 | 2612765350 | 21700 | 21700 | 21700 | 21650 | 1459 |
| 630 | 20250219 | 101600 | 2581120050 | 21750 | 21750 | 21750 | 21750 | 735 |
| 631 | 20250219 | 101500 | 2565133800 | 21750 | 21700 | 21800 | 21700 | 194 |
| 632 | 20250219 | 101400 | 2560915300 | 21700 | 21750 | 21800 | 21700 | 278 |
| 633 | 20250219 | 101300 | 2554865800 | 21750 | 21600 | 21750 | 21600 | 3356 |
| 634 | 20250219 | 101200 | 2482151050 | 21600 | 21650 | 21650 | 21600 | 415 |
| 635 | 20250219 | 101100 | 2473180450 | 21650 | 21550 | 21650 | 21550 | 1581 |
| 636 | 20250219 | 101000 | 2439031000 | 21500 | 21500 | 21500 | 21500 | 801 |
| 637 | 20250219 | 100900 | 2421809500 | 21500 | 21500 | 21500 | 21500 | 148 |
| 638 | 20250219 | 100800 | 2418627500 | 21450 | 21500 | 21500 | 21450 | 46 |
| 639 | 20250219 | 100700 | 2417638600 | 21500 | 21450 | 21500 | 21400 | 160 |
| 640 | 20250219 | 100600 | 2414204600 | 21450 | 21450 | 21450 | 21450 | 651 |
| 641 | 20250219 | 100500 | 2400240650 | 21400 | 21400 | 21400 | 21400 | 1 |
| 642 | 20250219 | 100400 | 2400219250 | 21400 | 21400 | 21450 | 21400 | 262 |
| 643 | 20250219 | 100300 | 2394612350 | 21400 | 21400 | 21450 | 21400 | 723 |
| 644 | 20250219 | 100200 | 2379140050 | 21400 | 21450 | 21450 | 21400 | 214 |
| 645 | 20250219 | 100100 | 2374557850 | 21500 | 21450 | 21500 | 21400 | 582 |
| 646 | 20250219 | 100000 | 2362099950 | 21450 | 21450 | 21450 | 21400 | 712 |
| 647 | 20250219 | 095900 | 2346830650 | 21500 | 21400 | 21500 | 21350 | 4448 |
| 648 | 20250219 | 095800 | 2251619700 | 21400 | 21500 | 21500 | 21400 | 3545 |
| 649 | 20250219 | 095700 | 2175601300 | 21550 | 21500 | 21550 | 21450 | 144 |
| 650 | 20250219 | 095600 | 2172509450 | 21450 | 21500 | 21500 | 21450 | 2569 |
| 651 | 20250219 | 095500 | 2117280950 | 21500 | 21500 | 21550 | 21500 | 2592 |
| 652 | 20250219 | 095400 | 2061544200 | 21500 | 21550 | 21550 | 21500 | 383 |
| 653 | 20250219 | 095300 | 2053298500 | 21500 | 21550 | 21550 | 21500 | 3702 |
| 654 | 20250219 | 095200 | 1973704150 | 21550 | 21550 | 21550 | 21550 | 48 |
| 655 | 20250219 | 095100 | 1972669750 | 21550 | 21550 | 21550 | 21550 | 474 |
| 656 | 20250219 | 095000 | 1962455050 | 21550 | 21550 | 21550 | 21550 | 1290 |
| 657 | 20250219 | 094900 | 1934655550 | 21550 | 21600 | 21600 | 21550 | 416 |
| 658 | 20250219 | 094800 | 1925672450 | 21600 | 21650 | 21650 | 21550 | 689 |
| 659 | 20250219 | 094700 | 1910814650 | 21650 | 21650 | 21650 | 21550 | 1291 |
| 660 | 20250219 | 094600 | 1882927050 | 21650 | 21650 | 21650 | 21600 | 1472 |
| 661 | 20250219 | 094500 | 1851066950 | 21650 | 21600 | 21650 | 21600 | 936 |
| 662 | 20250219 | 094400 | 1830824700 | 21600 | 21600 | 21600 | 21550 | 906 |
| 663 | 20250219 | 094300 | 1811289000 | 21600 | 21600 | 21600 | 21550 | 260 |
| 664 | 20250219 | 094200 | 1805675250 | 21600 | 21600 | 21600 | 21550 | 306 |
| 665 | 20250219 | 094100 | 1799075650 | 21600 | 21500 | 21600 | 21500 | 240 |
| 666 | 20250219 | 094000 | 1793906750 | 21500 | 21450 | 21500 | 21450 | 732 |
| 667 | 20250219 | 093900 | 1778193800 | 21450 | 21450 | 21450 | 21450 | 262 |
| 668 | 20250219 | 093800 | 1772573900 | 21450 | 21500 | 21550 | 21450 | 1068 |
| 669 | 20250219 | 093700 | 1749631450 | 21500 | 21450 | 21500 | 21400 | 753 |
| 670 | 20250219 | 093600 | 1733472400 | 21450 | 21450 | 21450 | 21400 | 2259 |
| 671 | 20250219 | 093500 | 1685019350 | 21450 | 21450 | 21450 | 21450 | 1373 |
| 672 | 20250219 | 093400 | 1655568500 | 21500 | 21500 | 21500 | 21450 | 317 |
| 673 | 20250219 | 093300 | 1648763250 | 21500 | 21450 | 21500 | 21450 | 939 |
| 674 | 20250219 | 093200 | 1628609050 | 21450 | 21400 | 21500 | 21400 | 526 |
| 675 | 20250219 | 093100 | 1617328700 | 21450 | 21500 | 21500 | 21450 | 2492 |
| 676 | 20250219 | 093000 | 1563794750 | 21500 | 21600 | 21600 | 21500 | 2444 |
| 677 | 20250219 | 092900 | 1511127000 | 21600 | 21600 | 21600 | 21550 | 291 |
| 678 | 20250219 | 092800 | 1504841550 | 21650 | 21550 | 21650 | 21550 | 395 |
| 679 | 20250219 | 092700 | 1496316350 | 21500 | 21600 | 21600 | 21500 | 7666 |
| 680 | 20250219 | 092600 | 1330953050 | 21600 | 21700 | 21700 | 21600 | 888 |
| 681 | 20250219 | 092500 | 1311738800 | 21650 | 21700 | 21700 | 21650 | 1170 |
| 682 | 20250219 | 092400 | 1286408050 | 21700 | 21800 | 21800 | 21650 | 2118 |
| 683 | 20250219 | 092300 | 1240417000 | 21800 | 21800 | 21800 | 21750 | 273 |
| 684 | 20250219 | 092200 | 1234467800 | 21850 | 21800 | 21850 | 21750 | 1394 |
| 685 | 20250219 | 092100 | 1204088250 | 21700 | 21800 | 21800 | 21700 | 1739 |
| 686 | 20250219 | 092000 | 1166296350 | 21800 | 21750 | 21800 | 21750 | 1273 |
| 687 | 20250219 | 091900 | 1138577550 | 21700 | 21750 | 21750 | 21700 | 3097 |
| 688 | 20250219 | 091800 | 1071235950 | 21700 | 21650 | 21700 | 21650 | 1688 |
| 689 | 20250219 | 091700 | 1034628450 | 21650 | 21650 | 21650 | 21650 | 1649 |
| 690 | 20250219 | 091600 | 998927600 | 21700 | 21600 | 21700 | 21600 | 753 |
| 691 | 20250219 | 091500 | 982608500 | 21550 | 21600 | 21600 | 21550 | 599 |
| 692 | 20250219 | 091400 | 969693550 | 21600 | 21700 | 21700 | 21600 | 2196 |
| 693 | 20250219 | 091300 | 922191050 | 21750 | 21800 | 21800 | 21700 | 831 |
| 694 | 20250219 | 091200 | 904112000 | 21800 | 21700 | 21800 | 21600 | 2181 |
| 695 | 20250219 | 091100 | 856682050 | 21700 | 21650 | 21750 | 21600 | 1574 |
| 696 | 20250219 | 091000 | 822632100 | 21700 | 21850 | 21850 | 21550 | 2212 |
| 697 | 20250219 | 090900 | 774659950 | 21850 | 21600 | 21850 | 21600 | 6406 |
| 698 | 20250219 | 090800 | 635171800 | 21700 | 21700 | 21700 | 21600 | 1875 |
| 699 | 20250219 | 090700 | 594541600 | 21600 | 21600 | 21650 | 21550 | 1778 |
| 700 | 20250219 | 090600 | 556143950 | 21550 | 21600 | 21650 | 21500 | 2709 |
| 701 | 20250219 | 090500 | 497695150 | 21600 | 21550 | 21600 | 21500 | 939 |
| 702 | 20250219 | 090400 | 477433000 | 21600 | 21550 | 21600 | 21550 | 2839 |
| 703 | 20250219 | 090300 | 416182250 | 21550 | 21600 | 21600 | 21550 | 1477 |
| 704 | 20250219 | 090200 | 384309400 | 21650 | 21550 | 21650 | 21450 | 3380 |
| 705 | 20250219 | 090100 | 311376450 | 21600 | 21500 | 21600 | 21400 | 3369 |
| 706 | 20250219 | 090000 | 239109100 | 21500 | 21300 | 21500 | 21300 | 11206 |