38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 202800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 9672 |
| 3 | 20250219 | 202700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20250219 | 202600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20250219 | 202500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20250219 | 202400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20250219 | 202300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20250219 | 202200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20250219 | 202100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20250219 | 202000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20250219 | 201900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20250219 | 201800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20250219 | 201700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20250219 | 201600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20250219 | 201500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20250219 | 201400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20250219 | 201300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20250219 | 201200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20250219 | 201100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20250219 | 201000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20250219 | 200900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20250219 | 200800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20250219 | 200700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20250219 | 200600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20250219 | 200500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20250219 | 200400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20250219 | 200300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20250219 | 200200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20250219 | 200100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20250219 | 200000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20250219 | 195900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20250219 | 195800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 9672 |
| 33 | 20250219 | 195700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20250219 | 195600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20250219 | 195500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20250219 | 195400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20250219 | 195300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20250219 | 195200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20250219 | 195100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20250219 | 195000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20250219 | 194900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20250219 | 194800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20250219 | 194700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20250219 | 194600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20250219 | 194500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20250219 | 194400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20250219 | 194300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20250219 | 194200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20250219 | 194100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20250219 | 194000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20250219 | 193900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20250219 | 193800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20250219 | 193700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20250219 | 193600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20250219 | 193500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20250219 | 193400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20250219 | 193300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20250219 | 193200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20250219 | 193100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20250219 | 193000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20250219 | 192900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20250219 | 192800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 9672 |
| 63 | 20250219 | 192700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20250219 | 192600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20250219 | 192500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20250219 | 192400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20250219 | 192300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20250219 | 192200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20250219 | 192100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20250219 | 192000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20250219 | 191900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20250219 | 191800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20250219 | 191700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20250219 | 191600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20250219 | 191500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20250219 | 191400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20250219 | 191300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20250219 | 191200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20250219 | 191100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20250219 | 191000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20250219 | 190900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20250219 | 190800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20250219 | 190700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20250219 | 190600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20250219 | 190500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20250219 | 190400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20250219 | 190300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20250219 | 190200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20250219 | 190100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20250219 | 190000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20250219 | 185900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20250219 | 185800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 9672 |
| 93 | 20250219 | 185700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20250219 | 185600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20250219 | 185500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20250219 | 185400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20250219 | 185300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20250219 | 185200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20250219 | 185100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20250219 | 185000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20250219 | 184900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20250219 | 184800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20250219 | 184700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20250219 | 184600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20250219 | 184500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20250219 | 184400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20250219 | 184300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20250219 | 184200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20250219 | 184100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20250219 | 184000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20250219 | 183900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20250219 | 183800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20250219 | 183700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20250219 | 183600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20250219 | 183500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20250219 | 183400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20250219 | 183300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20250219 | 183200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20250219 | 183100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20250219 | 183000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20250219 | 182900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20250219 | 182800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 9672 |
| 123 | 20250219 | 182700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20250219 | 182600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20250219 | 182500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20250219 | 182400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20250219 | 182300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20250219 | 182200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20250219 | 182100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20250219 | 182000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20250219 | 181900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20250219 | 181800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20250219 | 181700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20250219 | 181600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20250219 | 181500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20250219 | 181400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20250219 | 181300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20250219 | 181200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20250219 | 181100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20250219 | 181000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20250219 | 180900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20250219 | 180800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20250219 | 180700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20250219 | 180600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20250219 | 180500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20250219 | 180400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20250219 | 180300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20250219 | 180200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20250219 | 180100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20250219 | 180000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20250219 | 175900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20250219 | 175800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 9672 |
| 153 | 20250219 | 175700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20250219 | 175600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20250219 | 175500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20250219 | 175400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20250219 | 175300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20250219 | 175200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20250219 | 175100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20250219 | 175000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20250219 | 174900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20250219 | 174800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20250219 | 174700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20250219 | 174600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20250219 | 174500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20250219 | 174400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20250219 | 174300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20250219 | 174200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20250219 | 174100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20250219 | 174000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20250219 | 173900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20250219 | 173800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20250219 | 173700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20250219 | 173600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20250219 | 173500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20250219 | 173400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20250219 | 173300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20250219 | 173200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20250219 | 173100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20250219 | 173000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20250219 | 172900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20250219 | 172800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 9672 |
| 183 | 20250219 | 172700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20250219 | 172600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20250219 | 172500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20250219 | 172400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20250219 | 172300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20250219 | 172200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20250219 | 172100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20250219 | 172000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20250219 | 171900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20250219 | 171800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 193 | 20250219 | 171700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 194 | 20250219 | 171600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 195 | 20250219 | 171500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 196 | 20250219 | 171400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 197 | 20250219 | 171300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 198 | 20250219 | 171200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 199 | 20250219 | 171100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 200 | 20250219 | 171000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 201 | 20250219 | 170900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 202 | 20250219 | 170800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 203 | 20250219 | 170700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 204 | 20250219 | 170600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 205 | 20250219 | 170500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 206 | 20250219 | 170400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 207 | 20250219 | 170300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 208 | 20250219 | 170200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 209 | 20250219 | 170100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 210 | 20250219 | 170000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 211 | 20250219 | 165900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 212 | 20250219 | 165800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 9672 |
| 213 | 20250219 | 165700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 214 | 20250219 | 165600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 215 | 20250219 | 165500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 216 | 20250219 | 165400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 217 | 20250219 | 165300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 218 | 20250219 | 165200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 219 | 20250219 | 165100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 220 | 20250219 | 165000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 221 | 20250219 | 164900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 222 | 20250219 | 164800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 223 | 20250219 | 164700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 224 | 20250219 | 164600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 225 | 20250219 | 164500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 226 | 20250219 | 164400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 227 | 20250219 | 164300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 228 | 20250219 | 164200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 229 | 20250219 | 164100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 230 | 20250219 | 164000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 231 | 20250219 | 163900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 232 | 20250219 | 163800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 233 | 20250219 | 163700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 234 | 20250219 | 163600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 235 | 20250219 | 163500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 236 | 20250219 | 163400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 237 | 20250219 | 163300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 238 | 20250219 | 163200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 239 | 20250219 | 163100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 240 | 20250219 | 163000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 241 | 20250219 | 162900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 242 | 20250219 | 162800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 9672 |
| 243 | 20250219 | 162700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 244 | 20250219 | 162600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 245 | 20250219 | 162500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 246 | 20250219 | 162400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 247 | 20250219 | 162300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 248 | 20250219 | 162200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 249 | 20250219 | 162100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 250 | 20250219 | 162000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 251 | 20250219 | 161900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 252 | 20250219 | 161800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 253 | 20250219 | 161700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 254 | 20250219 | 161600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 255 | 20250219 | 161500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 256 | 20250219 | 161400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 257 | 20250219 | 161300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 258 | 20250219 | 161200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 259 | 20250219 | 161100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 260 | 20250219 | 161000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 261 | 20250219 | 160900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 262 | 20250219 | 160800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 263 | 20250219 | 160700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 264 | 20250219 | 160600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 265 | 20250219 | 160500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 266 | 20250219 | 160400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 267 | 20250219 | 160300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 268 | 20250219 | 160200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 269 | 20250219 | 160100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 270 | 20250219 | 160000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 271 | 20250219 | 155900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 272 | 20250219 | 155800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 9672 |
| 273 | 20250219 | 155700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 274 | 20250219 | 155600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 275 | 20250219 | 155500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 276 | 20250219 | 155400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 277 | 20250219 | 155300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 278 | 20250219 | 155200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 279 | 20250219 | 155100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 280 | 20250219 | 155000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 281 | 20250219 | 154900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 282 | 20250219 | 154800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 283 | 20250219 | 154700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 284 | 20250219 | 154600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 285 | 20250219 | 154500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 286 | 20250219 | 154400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 287 | 20250219 | 154300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 288 | 20250219 | 154200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 289 | 20250219 | 154100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 290 | 20250219 | 154000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 291 | 20250219 | 153900 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 292 | 20250219 | 153800 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 293 | 20250219 | 153700 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 294 | 20250219 | 153600 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 295 | 20250219 | 153500 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 296 | 20250219 | 153400 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 297 | 20250219 | 153300 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 298 | 20250219 | 153200 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 299 | 20250219 | 153100 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 300 | 20250219 | 153000 | 55284944350 | 48300 | 48300 | 48300 | 48300 | 9672 |
| 301 | 20250219 | 152900 | 54817786750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 302 | 20250219 | 152800 | 54817786750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 303 | 20250219 | 152700 | 54817786750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 304 | 20250219 | 152600 | 54817786750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 305 | 20250219 | 152500 | 54817786750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 306 | 20250219 | 152400 | 54817786750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 307 | 20250219 | 152300 | 54817786750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 308 | 20250219 | 152200 | 54817786750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 309 | 20250219 | 152100 | 54817786750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 310 | 20250219 | 152000 | 54817786750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 311 | 20250219 | 151900 | 54817786750 | 48350 | 48400 | 48400 | 48350 | 915 |
| 312 | 20250219 | 151800 | 54773536250 | 48400 | 48400 | 48400 | 48350 | 2296 |
| 313 | 20250219 | 151700 | 54662492950 | 48350 | 48450 | 48450 | 48350 | 1194 |
| 314 | 20250219 | 151600 | 54604713950 | 48450 | 48450 | 48450 | 48400 | 344 |
| 315 | 20250219 | 151500 | 54588049850 | 48450 | 48400 | 48450 | 48300 | 1466 |
| 316 | 20250219 | 151400 | 54517125400 | 48350 | 48400 | 48400 | 48350 | 1117 |
| 317 | 20250219 | 151300 | 54463104750 | 48400 | 48400 | 48400 | 48350 | 687 |
| 318 | 20250219 | 151200 | 54429869400 | 48350 | 48400 | 48450 | 48350 | 1882 |
| 319 | 20250219 | 151100 | 54338797500 | 48400 | 48350 | 48400 | 48300 | 1118 |
| 320 | 20250219 | 151000 | 54284768200 | 48350 | 48350 | 48400 | 48300 | 715 |
| 321 | 20250219 | 150900 | 54250200300 | 48300 | 48350 | 48400 | 48300 | 1372 |
| 322 | 20250219 | 150800 | 54183872100 | 48350 | 48300 | 48350 | 48300 | 1129 |
| 323 | 20250219 | 150700 | 54129332700 | 48350 | 48300 | 48350 | 48300 | 585 |
| 324 | 20250219 | 150600 | 54101066600 | 48350 | 48300 | 48350 | 48300 | 2266 |
| 325 | 20250219 | 150500 | 53991603950 | 48350 | 48350 | 48400 | 48300 | 855 |
| 326 | 20250219 | 150400 | 53950266550 | 48350 | 48350 | 48400 | 48350 | 345 |
| 327 | 20250219 | 150300 | 53933585750 | 48350 | 48350 | 48400 | 48300 | 1612 |
| 328 | 20250219 | 150200 | 53855683150 | 48350 | 48300 | 48400 | 48300 | 1780 |
| 329 | 20250219 | 150100 | 53769622000 | 48300 | 48350 | 48350 | 48300 | 1254 |
| 330 | 20250219 | 150000 | 53709022600 | 48350 | 48300 | 48350 | 48300 | 893 |
| 331 | 20250219 | 145900 | 53665871250 | 48300 | 48350 | 48350 | 48300 | 487 |
| 332 | 20250219 | 145800 | 53642345150 | 48350 | 48350 | 48350 | 48300 | 1124 |
| 333 | 20250219 | 145700 | 53588035800 | 48350 | 48300 | 48350 | 48250 | 917 |
| 334 | 20250219 | 145600 | 53543745750 | 48300 | 48300 | 48350 | 48300 | 2537 |
| 335 | 20250219 | 145500 | 53421204900 | 48350 | 48350 | 48400 | 48300 | 1001 |
| 336 | 20250219 | 145400 | 53372822000 | 48400 | 48400 | 48400 | 48300 | 1468 |
| 337 | 20250219 | 145300 | 53301833650 | 48400 | 48400 | 48450 | 48400 | 125 |
| 338 | 20250219 | 145200 | 53295779550 | 48400 | 48500 | 48500 | 48400 | 453 |
| 339 | 20250219 | 145100 | 53273841100 | 48500 | 48400 | 48500 | 48400 | 452 |
| 340 | 20250219 | 145000 | 53251947350 | 48450 | 48450 | 48450 | 48400 | 874 |
| 341 | 20250219 | 144900 | 53209602800 | 48450 | 48500 | 48500 | 48400 | 408 |
| 342 | 20250219 | 144800 | 53189823700 | 48500 | 48350 | 48500 | 48300 | 1988 |
| 343 | 20250219 | 144700 | 53093624750 | 48350 | 48450 | 48450 | 48350 | 2079 |
| 344 | 20250219 | 144600 | 52993075200 | 48450 | 48450 | 48450 | 48400 | 479 |
| 345 | 20250219 | 144500 | 52969888700 | 48400 | 48450 | 48500 | 48400 | 534 |
| 346 | 20250219 | 144400 | 52944034250 | 48450 | 48500 | 48500 | 48400 | 1116 |
| 347 | 20250219 | 144300 | 52889977350 | 48500 | 48450 | 48500 | 48400 | 1283 |
| 348 | 20250219 | 144200 | 52827833000 | 48500 | 48450 | 48500 | 48450 | 437 |
| 349 | 20250219 | 144100 | 52806645300 | 48450 | 48500 | 48500 | 48450 | 1702 |
| 350 | 20250219 | 144000 | 52724161400 | 48550 | 48500 | 48550 | 48500 | 138 |
| 351 | 20250219 | 143900 | 52717466500 | 48550 | 48550 | 48550 | 48500 | 303 |
| 352 | 20250219 | 143800 | 52702756350 | 48500 | 48550 | 48550 | 48500 | 106 |
| 353 | 20250219 | 143700 | 52697610850 | 48550 | 48500 | 48600 | 48500 | 1136 |
| 354 | 20250219 | 143600 | 52642488250 | 48450 | 48450 | 48500 | 48400 | 783 |
| 355 | 20250219 | 143500 | 52604553000 | 48450 | 48600 | 48600 | 48450 | 1086 |
| 356 | 20250219 | 143400 | 52551916200 | 48600 | 48500 | 48600 | 48500 | 732 |
| 357 | 20250219 | 143300 | 52516387550 | 48500 | 48500 | 48550 | 48500 | 556 |
| 358 | 20250219 | 143200 | 52489418350 | 48550 | 48450 | 48600 | 48450 | 408 |
| 359 | 20250219 | 143100 | 52469611350 | 48500 | 48600 | 48600 | 48450 | 867 |
| 360 | 20250219 | 143000 | 52427531450 | 48550 | 48450 | 48600 | 48450 | 1722 |
| 361 | 20250219 | 142900 | 52344031950 | 48450 | 48450 | 48500 | 48450 | 487 |
| 362 | 20250219 | 142800 | 52320435450 | 48450 | 48500 | 48500 | 48450 | 664 |
| 363 | 20250219 | 142700 | 52288259550 | 48450 | 48400 | 48450 | 48400 | 492 |
| 364 | 20250219 | 142600 | 52264428000 | 48450 | 48500 | 48500 | 48450 | 916 |
| 365 | 20250219 | 142500 | 52220032450 | 48500 | 48650 | 48650 | 48500 | 2662 |
| 366 | 20250219 | 142400 | 52090858700 | 48650 | 48750 | 48750 | 48650 | 611 |
| 367 | 20250219 | 142300 | 52061120400 | 48700 | 48750 | 48750 | 48700 | 654 |
| 368 | 20250219 | 142200 | 52029258300 | 48800 | 48800 | 48800 | 48750 | 844 |
| 369 | 20250219 | 142100 | 51988089400 | 48750 | 48850 | 48850 | 48750 | 929 |
| 370 | 20250219 | 142000 | 51942760400 | 48850 | 48800 | 48850 | 48750 | 1134 |
| 371 | 20250219 | 141900 | 51887426450 | 48750 | 48800 | 48850 | 48750 | 872 |
| 372 | 20250219 | 141800 | 51844879600 | 48800 | 48800 | 48850 | 48750 | 1839 |
| 373 | 20250219 | 141700 | 51755104450 | 48700 | 48650 | 48800 | 48600 | 848 |
| 374 | 20250219 | 141600 | 51713797450 | 48700 | 48700 | 48750 | 48650 | 1230 |
| 375 | 20250219 | 141500 | 51653908550 | 48750 | 48700 | 48750 | 48650 | 935 |
| 376 | 20250219 | 141400 | 51608369300 | 48700 | 48600 | 48700 | 48600 | 840 |
| 377 | 20250219 | 141300 | 51567500200 | 48600 | 48700 | 48700 | 48600 | 352 |
| 378 | 20250219 | 141200 | 51550374000 | 48750 | 48800 | 48800 | 48700 | 385 |
| 379 | 20250219 | 141100 | 51531610850 | 48800 | 48750 | 48800 | 48700 | 638 |
| 380 | 20250219 | 141000 | 51500508700 | 48750 | 48700 | 48750 | 48700 | 304 |
| 381 | 20250219 | 140900 | 51485691150 | 48700 | 48600 | 48700 | 48600 | 1070 |
| 382 | 20250219 | 140800 | 51433633200 | 48600 | 48650 | 48650 | 48600 | 65 |
| 383 | 20250219 | 140700 | 51430472150 | 48650 | 48650 | 48650 | 48600 | 186 |
| 384 | 20250219 | 140600 | 51421423700 | 48600 | 48600 | 48650 | 48600 | 328 |
| 385 | 20250219 | 140500 | 51405473100 | 48600 | 48550 | 48600 | 48550 | 235 |
| 386 | 20250219 | 140400 | 51394063400 | 48400 | 48550 | 48600 | 48400 | 2102 |
| 387 | 20250219 | 140300 | 51292226750 | 48550 | 48450 | 48550 | 48450 | 1109 |
| 388 | 20250219 | 140200 | 51238429800 | 48500 | 48500 | 48550 | 48450 | 1283 |
| 389 | 20250219 | 140100 | 51176214350 | 48500 | 48550 | 48600 | 48500 | 489 |
| 390 | 20250219 | 140000 | 51152473150 | 48500 | 48550 | 48650 | 48500 | 549 |
| 391 | 20250219 | 135900 | 51125810800 | 48550 | 48750 | 48800 | 48500 | 2652 |
| 392 | 20250219 | 135800 | 50996806600 | 48750 | 48600 | 48750 | 48550 | 2112 |
| 393 | 20250219 | 135700 | 50893934600 | 48600 | 48600 | 48650 | 48550 | 150 |
| 394 | 20250219 | 135600 | 50886644150 | 48650 | 48650 | 48700 | 48550 | 2641 |
| 395 | 20250219 | 135500 | 50758099300 | 48650 | 48500 | 48650 | 48500 | 1388 |
| 396 | 20250219 | 135400 | 50690654150 | 48550 | 48550 | 48550 | 48500 | 603 |
| 397 | 20250219 | 135300 | 50661381400 | 48550 | 48500 | 48550 | 48450 | 588 |
| 398 | 20250219 | 135200 | 50632855600 | 48500 | 48500 | 48500 | 48500 | 644 |
| 399 | 20250219 | 135100 | 50601621600 | 48500 | 48400 | 48500 | 48400 | 900 |
| 400 | 20250219 | 135000 | 50557989550 | 48400 | 48400 | 48500 | 48400 | 2045 |
| 401 | 20250219 | 134900 | 50458976200 | 48500 | 48350 | 48500 | 48350 | 1029 |
| 402 | 20250219 | 134800 | 50409192350 | 48350 | 48350 | 48350 | 48300 | 905 |
| 403 | 20250219 | 134700 | 50365463350 | 48350 | 48300 | 48350 | 48300 | 399 |
| 404 | 20250219 | 134600 | 50346184050 | 48250 | 48300 | 48350 | 48250 | 744 |
| 405 | 20250219 | 134500 | 50310279550 | 48250 | 48450 | 48450 | 48250 | 3456 |
| 406 | 20250219 | 134400 | 50143324900 | 48450 | 48500 | 48500 | 48350 | 1456 |
| 407 | 20250219 | 134300 | 50072859100 | 48400 | 48550 | 48550 | 48300 | 3571 |
| 408 | 20250219 | 134200 | 49899977650 | 48550 | 48450 | 48550 | 48450 | 413 |
| 409 | 20250219 | 134100 | 49879946650 | 48500 | 48400 | 48500 | 48400 | 837 |
| 410 | 20250219 | 134000 | 49839413900 | 48400 | 48400 | 48400 | 48350 | 893 |
| 411 | 20250219 | 133900 | 49796217800 | 48450 | 48350 | 48450 | 48300 | 1609 |
| 412 | 20250219 | 133800 | 49718372800 | 48350 | 48550 | 48550 | 48350 | 3082 |
| 413 | 20250219 | 133700 | 49569213700 | 48500 | 48500 | 48600 | 48500 | 3337 |
| 414 | 20250219 | 133600 | 49407328500 | 48500 | 48500 | 48500 | 48350 | 3917 |
| 415 | 20250219 | 133500 | 49217664500 | 48450 | 48600 | 48600 | 48450 | 4775 |
| 416 | 20250219 | 133400 | 48986035450 | 48600 | 48650 | 48650 | 48550 | 2312 |
| 417 | 20250219 | 133300 | 48873697800 | 48650 | 48700 | 48700 | 48600 | 2911 |
| 418 | 20250219 | 133200 | 48732085400 | 48700 | 48700 | 48750 | 48650 | 1301 |
| 419 | 20250219 | 133100 | 48668732650 | 48700 | 48750 | 48800 | 48700 | 1445 |
| 420 | 20250219 | 133000 | 48598299200 | 48750 | 48850 | 48900 | 48750 | 4417 |
| 421 | 20250219 | 132900 | 48382668750 | 48850 | 48900 | 48900 | 48850 | 1105 |
| 422 | 20250219 | 132800 | 48328688800 | 48900 | 48900 | 48950 | 48850 | 4081 |
| 423 | 20250219 | 132700 | 48129215650 | 48900 | 48900 | 48950 | 48900 | 835 |
| 424 | 20250219 | 132600 | 48088352050 | 48950 | 48950 | 48950 | 48900 | 1862 |
| 425 | 20250219 | 132500 | 47997289700 | 48950 | 49000 | 49000 | 48900 | 692 |
| 426 | 20250219 | 132400 | 47963416400 | 48950 | 49000 | 49000 | 48950 | 364 |
| 427 | 20250219 | 132300 | 47945597250 | 49000 | 48950 | 49000 | 48900 | 566 |
| 428 | 20250219 | 132200 | 47917891800 | 48950 | 48950 | 49000 | 48900 | 642 |
| 429 | 20250219 | 132100 | 47886465750 | 48900 | 48950 | 48950 | 48900 | 404 |
| 430 | 20250219 | 132000 | 47866690600 | 48950 | 48950 | 48950 | 48900 | 737 |
| 431 | 20250219 | 131900 | 47830644400 | 48950 | 48950 | 48950 | 48900 | 926 |
| 432 | 20250219 | 131800 | 47785356950 | 48900 | 49000 | 49050 | 48900 | 548 |
| 433 | 20250219 | 131700 | 47758546650 | 48950 | 48950 | 49000 | 48950 | 1390 |
| 434 | 20250219 | 131600 | 47690463300 | 48950 | 49050 | 49050 | 48950 | 1470 |
| 435 | 20250219 | 131500 | 47618476600 | 49000 | 49050 | 49100 | 49000 | 787 |
| 436 | 20250219 | 131400 | 47579886000 | 49050 | 49100 | 49100 | 49050 | 149 |
| 437 | 20250219 | 131300 | 47572572500 | 49050 | 49100 | 49100 | 49050 | 136 |
| 438 | 20250219 | 131200 | 47565898250 | 49050 | 49100 | 49100 | 49050 | 221 |
| 439 | 20250219 | 131100 | 47555056300 | 49050 | 49100 | 49100 | 49050 | 128 |
| 440 | 20250219 | 131000 | 47548772650 | 49150 | 49100 | 49150 | 49000 | 154 |
| 441 | 20250219 | 130900 | 47541211650 | 49100 | 49100 | 49100 | 49000 | 246 |
| 442 | 20250219 | 130800 | 47529143850 | 49100 | 49050 | 49150 | 49000 | 1445 |
| 443 | 20250219 | 130700 | 47458274800 | 49100 | 49200 | 49200 | 49100 | 139 |
| 444 | 20250219 | 130600 | 47451444650 | 49200 | 49100 | 49200 | 49000 | 962 |
| 445 | 20250219 | 130500 | 47404185400 | 49150 | 48950 | 49150 | 48900 | 1433 |
| 446 | 20250219 | 130400 | 47333990400 | 48950 | 49000 | 49000 | 48950 | 838 |
| 447 | 20250219 | 130300 | 47292948950 | 48950 | 49000 | 49000 | 48950 | 513 |
| 448 | 20250219 | 130200 | 47267814700 | 49000 | 49000 | 49000 | 48950 | 718 |
| 449 | 20250219 | 130100 | 47232659900 | 48950 | 49050 | 49100 | 48950 | 3224 |
| 450 | 20250219 | 130000 | 47074750000 | 49000 | 49100 | 49100 | 49000 | 3394 |
| 451 | 20250219 | 125900 | 46908414650 | 49100 | 49100 | 49150 | 49050 | 78 |
| 452 | 20250219 | 125800 | 46904584000 | 49100 | 49100 | 49150 | 49100 | 615 |
| 453 | 20250219 | 125700 | 46874378500 | 49050 | 48950 | 49100 | 48950 | 1382 |
| 454 | 20250219 | 125600 | 46806622500 | 48950 | 48850 | 48950 | 48850 | 626 |
| 455 | 20250219 | 125500 | 46775998650 | 48850 | 48950 | 48950 | 48850 | 2845 |
| 456 | 20250219 | 125400 | 46636911700 | 48950 | 48900 | 49000 | 48850 | 1179 |
| 457 | 20250219 | 125300 | 46579269150 | 48850 | 48950 | 48950 | 48800 | 1025 |
| 458 | 20250219 | 125200 | 46529161150 | 48950 | 48900 | 48950 | 48800 | 1118 |
| 459 | 20250219 | 125100 | 46474527600 | 48900 | 48850 | 48950 | 48850 | 560 |
| 460 | 20250219 | 125000 | 46447139500 | 48950 | 48900 | 49000 | 48850 | 3365 |
| 461 | 20250219 | 124900 | 46282633550 | 48900 | 48900 | 48950 | 48900 | 851 |
| 462 | 20250219 | 124800 | 46241005150 | 48900 | 48950 | 48950 | 48900 | 1863 |
| 463 | 20250219 | 124700 | 46149879800 | 48950 | 48900 | 48950 | 48900 | 722 |
| 464 | 20250219 | 124600 | 46114544650 | 48950 | 48900 | 48950 | 48800 | 4025 |
| 465 | 20250219 | 124500 | 45917851550 | 48900 | 49050 | 49050 | 48850 | 11724 |
| 466 | 20250219 | 124400 | 45343651800 | 49100 | 49200 | 49250 | 49100 | 4568 |
| 467 | 20250219 | 124300 | 45119111300 | 49200 | 49200 | 49300 | 49200 | 981 |
| 468 | 20250219 | 124200 | 45070819700 | 49200 | 49300 | 49300 | 49200 | 767 |
| 469 | 20250219 | 124100 | 45033041850 | 49300 | 49450 | 49450 | 49200 | 4772 |
| 470 | 20250219 | 124000 | 44797979050 | 49400 | 49350 | 49400 | 49300 | 606 |
| 471 | 20250219 | 123900 | 44768076200 | 49350 | 49400 | 49400 | 49350 | 609 |
| 472 | 20250219 | 123800 | 44738010750 | 49400 | 49400 | 49450 | 49350 | 382 |
| 473 | 20250219 | 123700 | 44719149200 | 49450 | 49400 | 49500 | 49400 | 322 |
| 474 | 20250219 | 123600 | 44703232050 | 49350 | 49350 | 49400 | 49350 | 442 |
| 475 | 20250219 | 123500 | 44681401200 | 49300 | 49450 | 49450 | 49300 | 2617 |
| 476 | 20250219 | 123400 | 44552193200 | 49450 | 49450 | 49500 | 49350 | 2920 |
| 477 | 20250219 | 123300 | 44407983700 | 49450 | 49500 | 49500 | 49450 | 156 |
| 478 | 20250219 | 123200 | 44400268550 | 49500 | 49550 | 49550 | 49500 | 256 |
| 479 | 20250219 | 123100 | 44387596050 | 49450 | 49500 | 49600 | 49450 | 599 |
| 480 | 20250219 | 123000 | 44357944500 | 49500 | 49550 | 49550 | 49500 | 1039 |
| 481 | 20250219 | 122900 | 44306492750 | 49500 | 49600 | 49600 | 49500 | 281 |
| 482 | 20250219 | 122800 | 44292574050 | 49550 | 49550 | 49600 | 49500 | 497 |
| 483 | 20250219 | 122700 | 44267963100 | 49500 | 49550 | 49550 | 49500 | 128 |
| 484 | 20250219 | 122600 | 44261621200 | 49550 | 49600 | 49650 | 49500 | 342 |
| 485 | 20250219 | 122500 | 44244669450 | 49650 | 49550 | 49650 | 49550 | 444 |
| 486 | 20250219 | 122400 | 44222655600 | 49550 | 49550 | 49550 | 49500 | 368 |
| 487 | 20250219 | 122300 | 44204421350 | 49550 | 49500 | 49550 | 49500 | 495 |
| 488 | 20250219 | 122200 | 44179916600 | 49550 | 49500 | 49550 | 49500 | 450 |
| 489 | 20250219 | 122100 | 44157622800 | 49550 | 49500 | 49550 | 49500 | 51 |
| 490 | 20250219 | 122000 | 44155096550 | 49550 | 49500 | 49550 | 49500 | 97 |
| 491 | 20250219 | 121900 | 44150290400 | 49550 | 49550 | 49600 | 49550 | 1058 |
| 492 | 20250219 | 121800 | 44097865900 | 49550 | 49600 | 49600 | 49550 | 245 |
| 493 | 20250219 | 121700 | 44085722900 | 49600 | 49600 | 49650 | 49600 | 500 |
| 494 | 20250219 | 121600 | 44060916300 | 49600 | 49600 | 49700 | 49600 | 272 |
| 495 | 20250219 | 121500 | 44047422750 | 49600 | 49650 | 49700 | 49600 | 1345 |
| 496 | 20250219 | 121400 | 43980645050 | 49650 | 49500 | 49650 | 49450 | 2035 |
| 497 | 20250219 | 121300 | 43879783950 | 49450 | 49450 | 49450 | 49450 | 331 |
| 498 | 20250219 | 121200 | 43863416000 | 49450 | 49450 | 49450 | 49450 | 139 |
| 499 | 20250219 | 121100 | 43856542450 | 49450 | 49350 | 49450 | 49350 | 157 |
| 500 | 20250219 | 121000 | 43848785500 | 49400 | 49350 | 49400 | 49350 | 338 |
| 501 | 20250219 | 120900 | 43832101600 | 49350 | 49350 | 49450 | 49350 | 483 |
| 502 | 20250219 | 120800 | 43808242200 | 49350 | 49350 | 49400 | 49350 | 37 |
| 503 | 20250219 | 120700 | 43806415300 | 49350 | 49400 | 49400 | 49350 | 763 |
| 504 | 20250219 | 120600 | 43768739500 | 49350 | 49450 | 49450 | 49350 | 138 |
| 505 | 20250219 | 120500 | 43761928200 | 49450 | 49450 | 49500 | 49350 | 618 |
| 506 | 20250219 | 120400 | 43731374800 | 49450 | 49450 | 49450 | 49350 | 197 |
| 507 | 20250219 | 120300 | 43721642300 | 49450 | 49500 | 49500 | 49450 | 384 |
| 508 | 20250219 | 120200 | 43702639800 | 49450 | 49450 | 49550 | 49400 | 1607 |
| 509 | 20250219 | 120100 | 43623133950 | 49450 | 49450 | 49500 | 49450 | 492 |
| 510 | 20250219 | 120000 | 43598801500 | 49450 | 49400 | 49450 | 49400 | 324 |
| 511 | 20250219 | 115900 | 43582786350 | 49400 | 49350 | 49400 | 49350 | 318 |
| 512 | 20250219 | 115800 | 43567080150 | 49350 | 49350 | 49400 | 49350 | 206 |
| 513 | 20250219 | 115700 | 43556911800 | 49350 | 49350 | 49400 | 49300 | 323 |
| 514 | 20250219 | 115600 | 43540973250 | 49400 | 49400 | 49400 | 49300 | 1587 |
| 515 | 20250219 | 115500 | 43462699200 | 49400 | 49400 | 49400 | 49400 | 116 |
| 516 | 20250219 | 115400 | 43456968800 | 49400 | 49400 | 49400 | 49350 | 324 |
| 517 | 20250219 | 115300 | 43440963450 | 49400 | 49400 | 49400 | 49350 | 58 |
| 518 | 20250219 | 115200 | 43438099650 | 49350 | 49300 | 49400 | 49300 | 81 |
| 519 | 20250219 | 115100 | 43434101350 | 49400 | 49350 | 49400 | 49350 | 839 |
| 520 | 20250219 | 115000 | 43392691550 | 49350 | 49450 | 49450 | 49350 | 184 |
| 521 | 20250219 | 114900 | 43383601850 | 49450 | 49450 | 49500 | 49400 | 209 |
| 522 | 20250219 | 114800 | 43373272400 | 49450 | 49350 | 49450 | 49350 | 269 |
| 523 | 20250219 | 114700 | 43359989900 | 49350 | 49300 | 49350 | 49300 | 1544 |
| 524 | 20250219 | 114600 | 43283868100 | 49300 | 49350 | 49350 | 49250 | 872 |
| 525 | 20250219 | 114500 | 43240876600 | 49350 | 49300 | 49350 | 49300 | 1204 |
| 526 | 20250219 | 114400 | 43181511150 | 49400 | 49450 | 49450 | 49300 | 1186 |
| 527 | 20250219 | 114300 | 43122956200 | 49450 | 49500 | 49550 | 49450 | 579 |
| 528 | 20250219 | 114200 | 43094307300 | 49550 | 49550 | 49550 | 49450 | 270 |
| 529 | 20250219 | 114100 | 43080937350 | 49500 | 49500 | 49550 | 49450 | 134 |
| 530 | 20250219 | 114000 | 43074304100 | 49500 | 49300 | 49500 | 49300 | 1243 |
| 531 | 20250219 | 113900 | 43012914250 | 49350 | 49400 | 49400 | 49300 | 392 |
| 532 | 20250219 | 113800 | 42993573750 | 49350 | 49350 | 49400 | 49350 | 831 |
| 533 | 20250219 | 113700 | 42952557300 | 49400 | 49400 | 49450 | 49350 | 409 |
| 534 | 20250219 | 113600 | 42932352050 | 49400 | 49300 | 49450 | 49300 | 755 |
| 535 | 20250219 | 113500 | 42895079950 | 49300 | 49300 | 49350 | 49300 | 1608 |
| 536 | 20250219 | 113400 | 42815804350 | 49300 | 49350 | 49350 | 49300 | 220 |
| 537 | 20250219 | 113300 | 42804956300 | 49350 | 49350 | 49400 | 49350 | 660 |
| 538 | 20250219 | 113200 | 42772383700 | 49400 | 49350 | 49400 | 49300 | 424 |
| 539 | 20250219 | 113100 | 42751461700 | 49300 | 49400 | 49400 | 49300 | 1235 |
| 540 | 20250219 | 113000 | 42690565000 | 49350 | 49500 | 49500 | 49300 | 2307 |
| 541 | 20250219 | 112900 | 42576628700 | 49500 | 49550 | 49550 | 49500 | 813 |
| 542 | 20250219 | 112800 | 42536363550 | 49550 | 49550 | 49600 | 49550 | 208 |
| 543 | 20250219 | 112700 | 42526052850 | 49550 | 49700 | 49700 | 49550 | 1407 |
| 544 | 20250219 | 112600 | 42456224800 | 49650 | 49550 | 49700 | 49550 | 943 |
| 545 | 20250219 | 112500 | 42409431150 | 49600 | 49550 | 49600 | 49500 | 540 |
| 546 | 20250219 | 112400 | 42382689300 | 49550 | 49500 | 49550 | 49450 | 1096 |
| 547 | 20250219 | 112300 | 42328418750 | 49450 | 49450 | 49500 | 49450 | 604 |
| 548 | 20250219 | 112200 | 42298540800 | 49450 | 49450 | 49500 | 49400 | 678 |
| 549 | 20250219 | 112100 | 42265025850 | 49450 | 49500 | 49550 | 49450 | 1455 |
| 550 | 20250219 | 112000 | 42193007550 | 49500 | 49450 | 49550 | 49450 | 304 |
| 551 | 20250219 | 111900 | 42177956550 | 49450 | 49400 | 49500 | 49400 | 562 |
| 552 | 20250219 | 111800 | 42150159650 | 49400 | 49400 | 49450 | 49400 | 467 |
| 553 | 20250219 | 111700 | 42127088850 | 49400 | 49450 | 49450 | 49400 | 373 |
| 554 | 20250219 | 111600 | 42108651050 | 49400 | 49550 | 49550 | 49300 | 12749 |
| 555 | 20250219 | 111500 | 41479630650 | 49550 | 49550 | 49600 | 49550 | 755 |
| 556 | 20250219 | 111400 | 41442205800 | 49600 | 49550 | 49600 | 49500 | 1143 |
| 557 | 20250219 | 111300 | 41385587450 | 49550 | 49600 | 49700 | 49550 | 399 |
| 558 | 20250219 | 111200 | 41365789550 | 49650 | 49550 | 49650 | 49550 | 468 |
| 559 | 20250219 | 111100 | 41342591000 | 49550 | 49600 | 49600 | 49550 | 566 |
| 560 | 20250219 | 111000 | 41314534450 | 49550 | 49500 | 49600 | 49450 | 1183 |
| 561 | 20250219 | 110900 | 41255950250 | 49450 | 49600 | 49600 | 49450 | 706 |
| 562 | 20250219 | 110800 | 41220999950 | 49600 | 49350 | 49600 | 49350 | 917 |
| 563 | 20250219 | 110700 | 41175669800 | 49350 | 49250 | 49350 | 49250 | 1603 |
| 564 | 20250219 | 110600 | 41096694300 | 49250 | 49400 | 49400 | 49250 | 4885 |
| 565 | 20250219 | 110500 | 40855921250 | 49400 | 49350 | 49500 | 49350 | 1885 |
| 566 | 20250219 | 110400 | 40762805150 | 49350 | 49450 | 49500 | 49250 | 6204 |
| 567 | 20250219 | 110300 | 40456864000 | 49450 | 49650 | 49900 | 49400 | 18286 |
| 568 | 20250219 | 110200 | 39549093300 | 49700 | 49900 | 50000 | 49650 | 4304 |
| 569 | 20250219 | 110100 | 39334886800 | 49950 | 49850 | 50000 | 49800 | 1534 |
| 570 | 20250219 | 110000 | 39258410150 | 49850 | 49950 | 49950 | 49850 | 1743 |
| 571 | 20250219 | 105900 | 39171441250 | 49950 | 50000 | 50100 | 49900 | 2855 |
| 572 | 20250219 | 105800 | 39028743250 | 50100 | 50100 | 50400 | 50000 | 1768 |
| 573 | 20250219 | 105700 | 38940162950 | 50100 | 50100 | 50500 | 50000 | 3580 |
| 574 | 20250219 | 105600 | 38760191750 | 50100 | 50100 | 50200 | 50000 | 765 |
| 575 | 20250219 | 105500 | 38721863550 | 50100 | 50200 | 50300 | 50000 | 4401 |
| 576 | 20250219 | 105400 | 38501352950 | 50300 | 50400 | 50500 | 50200 | 4146 |
| 577 | 20250219 | 105300 | 38292517650 | 50400 | 50400 | 50500 | 50300 | 1241 |
| 578 | 20250219 | 105200 | 38229969450 | 50300 | 50400 | 50500 | 50200 | 3694 |
| 579 | 20250219 | 105100 | 38044013950 | 50500 | 50600 | 50600 | 50400 | 4789 |
| 580 | 20250219 | 105000 | 37802112650 | 50600 | 50400 | 50700 | 50100 | 20341 |
| 581 | 20250219 | 104900 | 36775194350 | 50300 | 49900 | 50300 | 49900 | 17115 |
| 582 | 20250219 | 104800 | 35916198500 | 49850 | 49900 | 49900 | 49800 | 462 |
| 583 | 20250219 | 104700 | 35893164900 | 49900 | 49900 | 49950 | 49900 | 640 |
| 584 | 20250219 | 104600 | 35861228350 | 49900 | 49850 | 49950 | 49800 | 387 |
| 585 | 20250219 | 104500 | 35841933150 | 49850 | 49900 | 50100 | 49850 | 6341 |
| 586 | 20250219 | 104400 | 35524957900 | 49900 | 49900 | 50000 | 49850 | 1814 |
| 587 | 20250219 | 104300 | 35434356050 | 49900 | 49850 | 49900 | 49750 | 304 |
| 588 | 20250219 | 104200 | 35419206900 | 49900 | 49700 | 49900 | 49650 | 914 |
| 589 | 20250219 | 104100 | 35373704650 | 49700 | 49700 | 49800 | 49650 | 823 |
| 590 | 20250219 | 104000 | 35332791900 | 49650 | 49700 | 49700 | 49650 | 1219 |
| 591 | 20250219 | 103900 | 35272252350 | 49700 | 49800 | 49800 | 49650 | 648 |
| 592 | 20250219 | 103800 | 35240009600 | 49800 | 49800 | 49800 | 49650 | 249 |
| 593 | 20250219 | 103700 | 35227629400 | 49800 | 49800 | 49850 | 49700 | 2041 |
| 594 | 20250219 | 103600 | 35126040550 | 49800 | 49750 | 49850 | 49600 | 2632 |
| 595 | 20250219 | 103500 | 34995216950 | 49800 | 49750 | 49800 | 49650 | 3171 |
| 596 | 20250219 | 103400 | 34837626500 | 49700 | 49950 | 50000 | 49700 | 2970 |
| 597 | 20250219 | 103300 | 34689671050 | 49950 | 49950 | 50000 | 49850 | 1483 |
| 598 | 20250219 | 103200 | 34615630650 | 49950 | 50000 | 50200 | 49900 | 6897 |
| 599 | 20250219 | 103100 | 34270383400 | 49950 | 49750 | 50000 | 49750 | 1218 |
| 600 | 20250219 | 103000 | 34209606450 | 49750 | 49850 | 49850 | 49750 | 338 |
| 601 | 20250219 | 102900 | 34192770100 | 49800 | 49700 | 49900 | 49700 | 2670 |
| 602 | 20250219 | 102800 | 34059901650 | 49700 | 49950 | 50000 | 49700 | 3037 |
| 603 | 20250219 | 102700 | 33908545750 | 49950 | 50200 | 50200 | 49900 | 9445 |
| 604 | 20250219 | 102600 | 33436074450 | 50200 | 50200 | 50200 | 50000 | 4213 |
| 605 | 20250219 | 102500 | 33224827550 | 50100 | 50200 | 50200 | 50000 | 7355 |
| 606 | 20250219 | 102400 | 32855900350 | 50200 | 49850 | 50200 | 49800 | 17041 |
| 607 | 20250219 | 102300 | 32003378350 | 49800 | 49650 | 49850 | 49550 | 6537 |
| 608 | 20250219 | 102200 | 31678264800 | 49650 | 49450 | 49650 | 49450 | 3585 |
| 609 | 20250219 | 102100 | 31500640950 | 49450 | 49550 | 49550 | 49400 | 949 |
| 610 | 20250219 | 102000 | 31453679450 | 49500 | 49500 | 49550 | 49450 | 1809 |
| 611 | 20250219 | 101900 | 31364119200 | 49500 | 49500 | 49600 | 49450 | 4720 |
| 612 | 20250219 | 101800 | 31130511650 | 49500 | 49450 | 49550 | 49450 | 799 |
| 613 | 20250219 | 101700 | 31090959250 | 49450 | 49500 | 49550 | 49450 | 601 |
| 614 | 20250219 | 101600 | 31061227850 | 49500 | 49550 | 49550 | 49400 | 2847 |
| 615 | 20250219 | 101500 | 30920382400 | 49500 | 49550 | 49700 | 49500 | 1033 |
| 616 | 20250219 | 101400 | 30869176700 | 49550 | 49550 | 49600 | 49500 | 641 |
| 617 | 20250219 | 101300 | 30837439500 | 49500 | 49500 | 49550 | 49450 | 1222 |
| 618 | 20250219 | 101200 | 30776949300 | 49500 | 49700 | 49700 | 49450 | 1294 |
| 619 | 20250219 | 101100 | 30712865950 | 49700 | 49550 | 49700 | 49550 | 2608 |
| 620 | 20250219 | 101000 | 30583481550 | 49550 | 49550 | 49650 | 49550 | 815 |
| 621 | 20250219 | 100900 | 30543060150 | 49550 | 49550 | 49650 | 49500 | 2915 |
| 622 | 20250219 | 100800 | 30398635150 | 49550 | 49550 | 49700 | 49550 | 2525 |
| 623 | 20250219 | 100700 | 30273330650 | 49550 | 49500 | 49600 | 49450 | 1363 |
| 624 | 20250219 | 100600 | 30205840500 | 49500 | 49350 | 49550 | 49350 | 2756 |
| 625 | 20250219 | 100500 | 30069697000 | 49400 | 49300 | 49500 | 49200 | 2003 |
| 626 | 20250219 | 100400 | 29970905250 | 49300 | 49200 | 49400 | 49100 | 5044 |
| 627 | 20250219 | 100300 | 29722821850 | 49150 | 49250 | 49300 | 49150 | 2106 |
| 628 | 20250219 | 100200 | 29619155000 | 49200 | 49250 | 49350 | 49150 | 6144 |
| 629 | 20250219 | 100100 | 29316826000 | 49250 | 49550 | 49650 | 49250 | 9200 |
| 630 | 20250219 | 100000 | 28862036200 | 49600 | 49700 | 49800 | 49550 | 2871 |
| 631 | 20250219 | 095900 | 28719418050 | 49650 | 49850 | 49850 | 49650 | 1660 |
| 632 | 20250219 | 095800 | 28636826300 | 49800 | 49900 | 49900 | 49800 | 3368 |
| 633 | 20250219 | 095700 | 28468838650 | 49850 | 49600 | 49850 | 49600 | 3718 |
| 634 | 20250219 | 095600 | 28283895550 | 49600 | 49650 | 49700 | 49600 | 1531 |
| 635 | 20250219 | 095500 | 28207863050 | 49700 | 49500 | 49700 | 49450 | 2987 |
| 636 | 20250219 | 095400 | 28059864800 | 49500 | 49550 | 49600 | 49450 | 1720 |
| 637 | 20250219 | 095300 | 27974689200 | 49600 | 49600 | 49650 | 49500 | 2775 |
| 638 | 20250219 | 095200 | 27837151800 | 49600 | 49700 | 49750 | 49600 | 2885 |
| 639 | 20250219 | 095100 | 27693854850 | 49700 | 49600 | 49800 | 49550 | 3124 |
| 640 | 20250219 | 095000 | 27538719000 | 49650 | 49950 | 50000 | 49600 | 7541 |
| 641 | 20250219 | 094900 | 27163031250 | 49950 | 50000 | 50100 | 49950 | 4035 |
| 642 | 20250219 | 094800 | 26961299350 | 50000 | 50100 | 50100 | 49950 | 1713 |
| 643 | 20250219 | 094700 | 26875661600 | 50000 | 49950 | 50100 | 49850 | 3393 |
| 644 | 20250219 | 094600 | 26706111800 | 49900 | 50000 | 50200 | 49900 | 8532 |
| 645 | 20250219 | 094500 | 26278923500 | 50000 | 49750 | 50100 | 49700 | 10250 |
| 646 | 20250219 | 094400 | 25766946600 | 49700 | 49600 | 49700 | 49500 | 2781 |
| 647 | 20250219 | 094300 | 25628997200 | 49600 | 49350 | 49600 | 49350 | 2898 |
| 648 | 20250219 | 094200 | 25485728350 | 49350 | 49400 | 49450 | 49300 | 3209 |
| 649 | 20250219 | 094100 | 25327328300 | 49450 | 49150 | 49500 | 49150 | 4396 |
| 650 | 20250219 | 094000 | 25110643550 | 49150 | 49300 | 49300 | 49150 | 3431 |
| 651 | 20250219 | 093900 | 24941826250 | 49300 | 49550 | 49600 | 49100 | 12246 |
| 652 | 20250219 | 093800 | 24338047950 | 49550 | 49550 | 49650 | 49400 | 7818 |
| 653 | 20250219 | 093700 | 23950605700 | 49550 | 49700 | 49750 | 49400 | 7057 |
| 654 | 20250219 | 093600 | 23600946900 | 49700 | 50000 | 50200 | 49700 | 8020 |
| 655 | 20250219 | 093500 | 23200418600 | 50000 | 50200 | 50300 | 49950 | 10534 |
| 656 | 20250219 | 093400 | 22672410450 | 50200 | 50100 | 50400 | 50000 | 11202 |
| 657 | 20250219 | 093300 | 22110275650 | 50200 | 49450 | 50200 | 49450 | 13307 |
| 658 | 20250219 | 093200 | 21446365850 | 49550 | 49600 | 49800 | 49450 | 13391 |
| 659 | 20250219 | 093100 | 20781626600 | 49600 | 49750 | 49800 | 49150 | 18205 |
| 660 | 20250219 | 093000 | 19882106500 | 49750 | 50600 | 50700 | 49750 | 25477 |
| 661 | 20250219 | 092900 | 18603444250 | 50600 | 49850 | 50700 | 49800 | 32182 |
| 662 | 20250219 | 092800 | 16986005050 | 49850 | 50100 | 50400 | 49800 | 26095 |
| 663 | 20250219 | 092700 | 15677579700 | 50200 | 49900 | 50400 | 49800 | 41141 |
| 664 | 20250219 | 092600 | 13617269300 | 49900 | 49700 | 49900 | 49600 | 19246 |
| 665 | 20250219 | 092500 | 12659640100 | 49700 | 49400 | 49700 | 49300 | 24467 |
| 666 | 20250219 | 092400 | 11447295550 | 49400 | 49450 | 49500 | 49000 | 26676 |
| 667 | 20250219 | 092300 | 10132858650 | 49450 | 48900 | 49500 | 48750 | 28069 |
| 668 | 20250219 | 092200 | 8753013650 | 48900 | 48550 | 48900 | 48500 | 25155 |
| 669 | 20250219 | 092100 | 7527606350 | 48550 | 48200 | 48600 | 48200 | 23874 |
| 670 | 20250219 | 092000 | 6372083100 | 48200 | 47750 | 48250 | 47650 | 20083 |
| 671 | 20250219 | 091900 | 5409293500 | 47700 | 47450 | 47750 | 47400 | 7275 |
| 672 | 20250219 | 091800 | 5062922500 | 47500 | 47350 | 47500 | 47350 | 5069 |
| 673 | 20250219 | 091700 | 4822368600 | 47300 | 47200 | 47350 | 47200 | 2163 |
| 674 | 20250219 | 091600 | 4720061900 | 47200 | 47250 | 47300 | 47200 | 2666 |
| 675 | 20250219 | 091500 | 4594114400 | 47300 | 47300 | 47400 | 47050 | 5831 |
| 676 | 20250219 | 091400 | 4318978300 | 47250 | 47450 | 47450 | 47250 | 3813 |
| 677 | 20250219 | 091300 | 4138415200 | 47350 | 47400 | 47450 | 47350 | 1416 |
| 678 | 20250219 | 091200 | 4071275800 | 47350 | 47350 | 47550 | 47350 | 3095 |
| 679 | 20250219 | 091100 | 3924388700 | 47300 | 47300 | 47350 | 47250 | 1636 |
| 680 | 20250219 | 091000 | 3846993650 | 47300 | 47500 | 47500 | 47250 | 1837 |
| 681 | 20250219 | 090900 | 3760002000 | 47500 | 47250 | 47650 | 47250 | 4423 |
| 682 | 20250219 | 090800 | 3549958000 | 47350 | 47450 | 47450 | 47200 | 4738 |
| 683 | 20250219 | 090700 | 3326008050 | 47400 | 47450 | 47600 | 47350 | 2596 |
| 684 | 20250219 | 090600 | 3202883250 | 47500 | 47350 | 47700 | 47250 | 8426 |
| 685 | 20250219 | 090500 | 2802358800 | 47400 | 47600 | 47600 | 47400 | 7140 |
| 686 | 20250219 | 090400 | 2463288800 | 47600 | 47500 | 47750 | 47450 | 11021 |
| 687 | 20250219 | 090300 | 1938614000 | 47650 | 46900 | 47800 | 46900 | 20761 |
| 688 | 20250219 | 090200 | 953774600 | 46900 | 46750 | 47000 | 46700 | 3261 |
| 689 | 20250219 | 090100 | 801021300 | 46800 | 47150 | 47150 | 46700 | 6985 |
| 690 | 20250219 | 090000 | 473603750 | 47150 | 46850 | 47250 | 46850 | 9778 |