39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 210800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 3 | 20250219 | 210700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20250219 | 210600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20250219 | 210500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20250219 | 210400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20250219 | 210300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20250219 | 210200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20250219 | 210100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20250219 | 210000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20250219 | 205900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20250219 | 205800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20250219 | 205700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20250219 | 205600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20250219 | 205500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20250219 | 205400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20250219 | 205300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20250219 | 205200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20250219 | 205100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20250219 | 205000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20250219 | 204900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20250219 | 204800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20250219 | 204700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20250219 | 204600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20250219 | 204500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20250219 | 204400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20250219 | 204300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20250219 | 204200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20250219 | 204100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20250219 | 204000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20250219 | 203900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20250219 | 203800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 33 | 20250219 | 203700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20250219 | 203600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20250219 | 203500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20250219 | 203400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20250219 | 203300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20250219 | 203200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20250219 | 203100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20250219 | 203000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20250219 | 202900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20250219 | 202800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20250219 | 202700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20250219 | 202600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20250219 | 202500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20250219 | 202400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20250219 | 202300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20250219 | 202200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20250219 | 202100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20250219 | 202000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20250219 | 201900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20250219 | 201800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20250219 | 201700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20250219 | 201600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20250219 | 201500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20250219 | 201400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20250219 | 201300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20250219 | 201200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20250219 | 201100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20250219 | 201000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20250219 | 200900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20250219 | 200800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 63 | 20250219 | 200700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20250219 | 200600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20250219 | 200500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20250219 | 200400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20250219 | 200300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20250219 | 200200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20250219 | 200100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20250219 | 200000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20250219 | 195900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20250219 | 195800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20250219 | 195700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20250219 | 195600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20250219 | 195500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20250219 | 195400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20250219 | 195300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20250219 | 195200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20250219 | 195100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20250219 | 195000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20250219 | 194900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20250219 | 194800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20250219 | 194700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20250219 | 194600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20250219 | 194500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20250219 | 194400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20250219 | 194300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20250219 | 194200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20250219 | 194100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20250219 | 194000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20250219 | 193900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20250219 | 193800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 93 | 20250219 | 193700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20250219 | 193600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20250219 | 193500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20250219 | 193400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20250219 | 193300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20250219 | 193200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20250219 | 193100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20250219 | 193000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20250219 | 192900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20250219 | 192800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20250219 | 192700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20250219 | 192600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20250219 | 192500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20250219 | 192400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20250219 | 192300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20250219 | 192200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20250219 | 192100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20250219 | 192000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20250219 | 191900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20250219 | 191800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20250219 | 191700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20250219 | 191600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20250219 | 191500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20250219 | 191400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20250219 | 191300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20250219 | 191200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20250219 | 191100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20250219 | 191000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20250219 | 190900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20250219 | 190800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 123 | 20250219 | 190700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20250219 | 190600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20250219 | 190500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20250219 | 190400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20250219 | 190300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20250219 | 190200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20250219 | 190100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20250219 | 190000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20250219 | 185900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20250219 | 185800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20250219 | 185700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20250219 | 185600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20250219 | 185500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20250219 | 185400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20250219 | 185300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20250219 | 185200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20250219 | 185100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20250219 | 185000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20250219 | 184900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20250219 | 184800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20250219 | 184700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20250219 | 184600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20250219 | 184500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20250219 | 184400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20250219 | 184300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20250219 | 184200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20250219 | 184100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20250219 | 184000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20250219 | 183900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20250219 | 183800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 153 | 20250219 | 183700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20250219 | 183600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20250219 | 183500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20250219 | 183400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20250219 | 183300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20250219 | 183200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20250219 | 183100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20250219 | 183000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20250219 | 182900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20250219 | 182800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20250219 | 182700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20250219 | 182600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20250219 | 182500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20250219 | 182400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20250219 | 182300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20250219 | 182200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20250219 | 182100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20250219 | 182000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20250219 | 181900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20250219 | 181800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20250219 | 181700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20250219 | 181600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20250219 | 181500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20250219 | 181400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20250219 | 181300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20250219 | 181200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20250219 | 181100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20250219 | 181000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20250219 | 180900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20250219 | 180800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 183 | 20250219 | 180700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20250219 | 180600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20250219 | 180500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20250219 | 180400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20250219 | 180300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20250219 | 180200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20250219 | 180100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20250219 | 180000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20250219 | 175900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20250219 | 175800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20250219 | 175700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20250219 | 175600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20250219 | 175500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20250219 | 175400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20250219 | 175300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20250219 | 175200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20250219 | 175100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20250219 | 175000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20250219 | 174900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20250219 | 174800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20250219 | 174700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20250219 | 174600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20250219 | 174500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 206 | 20250219 | 174400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 207 | 20250219 | 174300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 208 | 20250219 | 174200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 209 | 20250219 | 174100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 210 | 20250219 | 174000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20250219 | 173900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20250219 | 173800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 213 | 20250219 | 173700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20250219 | 173600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20250219 | 173500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20250219 | 173400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20250219 | 173300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 218 | 20250219 | 173200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 219 | 20250219 | 173100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 220 | 20250219 | 173000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 221 | 20250219 | 172900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 222 | 20250219 | 172800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 223 | 20250219 | 172700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 224 | 20250219 | 172600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 225 | 20250219 | 172500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 226 | 20250219 | 172400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 227 | 20250219 | 172300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 228 | 20250219 | 172200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 229 | 20250219 | 172100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 230 | 20250219 | 172000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 231 | 20250219 | 171900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 232 | 20250219 | 171800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 233 | 20250219 | 171700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 234 | 20250219 | 171600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 235 | 20250219 | 171500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 236 | 20250219 | 171400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 237 | 20250219 | 171300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 238 | 20250219 | 171200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 239 | 20250219 | 171100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 240 | 20250219 | 171000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 241 | 20250219 | 170900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 242 | 20250219 | 170800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 243 | 20250219 | 170700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 244 | 20250219 | 170600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 245 | 20250219 | 170500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 246 | 20250219 | 170400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 247 | 20250219 | 170300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 248 | 20250219 | 170200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 249 | 20250219 | 170100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 250 | 20250219 | 170000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 251 | 20250219 | 165900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 252 | 20250219 | 165800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 253 | 20250219 | 165700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 254 | 20250219 | 165600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 255 | 20250219 | 165500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 256 | 20250219 | 165400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 257 | 20250219 | 165300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 258 | 20250219 | 165200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 259 | 20250219 | 165100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 260 | 20250219 | 165000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 261 | 20250219 | 164900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 262 | 20250219 | 164800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 263 | 20250219 | 164700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 264 | 20250219 | 164600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 265 | 20250219 | 164500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 266 | 20250219 | 164400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 267 | 20250219 | 164300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 268 | 20250219 | 164200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 269 | 20250219 | 164100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 270 | 20250219 | 164000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 271 | 20250219 | 163900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 272 | 20250219 | 163800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 273 | 20250219 | 163700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 274 | 20250219 | 163600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 275 | 20250219 | 163500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 276 | 20250219 | 163400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 277 | 20250219 | 163300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 278 | 20250219 | 163200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 279 | 20250219 | 163100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 280 | 20250219 | 163000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 281 | 20250219 | 162900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 282 | 20250219 | 162800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 283 | 20250219 | 162700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 284 | 20250219 | 162600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 285 | 20250219 | 162500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 286 | 20250219 | 162400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 287 | 20250219 | 162300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 288 | 20250219 | 162200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 289 | 20250219 | 162100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 290 | 20250219 | 162000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 291 | 20250219 | 161900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 292 | 20250219 | 161800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 293 | 20250219 | 161700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 294 | 20250219 | 161600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 295 | 20250219 | 161500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 296 | 20250219 | 161400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 297 | 20250219 | 161300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 298 | 20250219 | 161200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 299 | 20250219 | 161100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 300 | 20250219 | 161000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 301 | 20250219 | 160900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 302 | 20250219 | 160800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 303 | 20250219 | 160700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 304 | 20250219 | 160600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 305 | 20250219 | 160500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 306 | 20250219 | 160400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 307 | 20250219 | 160300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 308 | 20250219 | 160200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 309 | 20250219 | 160100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 310 | 20250219 | 160000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 311 | 20250219 | 155900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 312 | 20250219 | 155800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 313 | 20250219 | 155700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 314 | 20250219 | 155600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 315 | 20250219 | 155500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 316 | 20250219 | 155400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 317 | 20250219 | 155300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 318 | 20250219 | 155200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 319 | 20250219 | 155100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 320 | 20250219 | 155000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 321 | 20250219 | 154900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 322 | 20250219 | 154800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 323 | 20250219 | 154700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 324 | 20250219 | 154600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 325 | 20250219 | 154500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 326 | 20250219 | 154400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 327 | 20250219 | 154300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 328 | 20250219 | 154200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 329 | 20250219 | 154100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 330 | 20250219 | 154000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 331 | 20250219 | 153900 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 332 | 20250219 | 153800 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 333 | 20250219 | 153700 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 334 | 20250219 | 153600 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 335 | 20250219 | 153500 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 336 | 20250219 | 153400 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 337 | 20250219 | 153300 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 338 | 20250219 | 153200 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 339 | 20250219 | 153100 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 340 | 20250219 | 153000 | 7110179350 | 29400 | 29400 | 29400 | 29400 | 4497 |
| 341 | 20250219 | 152900 | 6977967550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 342 | 20250219 | 152800 | 6977967550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 343 | 20250219 | 152700 | 6977967550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 344 | 20250219 | 152600 | 6977967550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 345 | 20250219 | 152500 | 6977967550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 346 | 20250219 | 152400 | 6977967550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 347 | 20250219 | 152300 | 6977967550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 348 | 20250219 | 152200 | 6977967550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 349 | 20250219 | 152100 | 6977967550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 350 | 20250219 | 152000 | 6977967550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 351 | 20250219 | 151900 | 6977967550 | 29450 | 29400 | 29450 | 29400 | 230 |
| 352 | 20250219 | 151800 | 6971194400 | 29400 | 29500 | 29500 | 29400 | 314 |
| 353 | 20250219 | 151700 | 6961943650 | 29450 | 29500 | 29500 | 29450 | 1138 |
| 354 | 20250219 | 151600 | 6928426900 | 29450 | 29450 | 29500 | 29450 | 299 |
| 355 | 20250219 | 151500 | 6919616250 | 29450 | 29500 | 29500 | 29450 | 345 |
| 356 | 20250219 | 151400 | 6909439800 | 29500 | 29400 | 29500 | 29400 | 359 |
| 357 | 20250219 | 151300 | 6898851600 | 29400 | 29450 | 29500 | 29400 | 5095 |
| 358 | 20250219 | 151200 | 6748802750 | 29450 | 29450 | 29500 | 29450 | 231 |
| 359 | 20250219 | 151100 | 6741994200 | 29450 | 29450 | 29500 | 29450 | 144 |
| 360 | 20250219 | 151000 | 6737748250 | 29500 | 29500 | 29500 | 29450 | 224 |
| 361 | 20250219 | 150900 | 6731142200 | 29500 | 29450 | 29500 | 29450 | 70 |
| 362 | 20250219 | 150800 | 6729080000 | 29450 | 29400 | 29450 | 29400 | 82 |
| 363 | 20250219 | 150700 | 6726667200 | 29450 | 29450 | 29500 | 29400 | 254 |
| 364 | 20250219 | 150600 | 6719188350 | 29450 | 29450 | 29500 | 29400 | 252 |
| 365 | 20250219 | 150500 | 6711764550 | 29450 | 29450 | 29450 | 29400 | 148 |
| 366 | 20250219 | 150400 | 6707407600 | 29400 | 29400 | 29450 | 29350 | 256 |
| 367 | 20250219 | 150300 | 6699883900 | 29400 | 29350 | 29400 | 29350 | 135 |
| 368 | 20250219 | 150200 | 6695916150 | 29400 | 29350 | 29400 | 29350 | 190 |
| 369 | 20250219 | 150100 | 6690339350 | 29350 | 29350 | 29450 | 29350 | 165 |
| 370 | 20250219 | 150000 | 6685488500 | 29400 | 29400 | 29450 | 29400 | 2294 |
| 371 | 20250219 | 145900 | 6618041450 | 29400 | 29400 | 29450 | 29400 | 196 |
| 372 | 20250219 | 145800 | 6612276400 | 29450 | 29450 | 29450 | 29400 | 232 |
| 373 | 20250219 | 145700 | 6605452950 | 29400 | 29400 | 29400 | 29400 | 309 |
| 374 | 20250219 | 145600 | 6596368350 | 29400 | 29450 | 29450 | 29400 | 241 |
| 375 | 20250219 | 145500 | 6589276650 | 29450 | 29400 | 29450 | 29400 | 428 |
| 376 | 20250219 | 145400 | 6576690350 | 29400 | 29500 | 29500 | 29400 | 265 |
| 377 | 20250219 | 145300 | 6568890500 | 29450 | 29400 | 29450 | 29400 | 1888 |
| 378 | 20250219 | 145200 | 6513335200 | 29400 | 29400 | 29450 | 29400 | 166 |
| 379 | 20250219 | 145100 | 6508451550 | 29400 | 29400 | 29450 | 29400 | 1378 |
| 380 | 20250219 | 145000 | 6467933150 | 29400 | 29450 | 29450 | 29400 | 894 |
| 381 | 20250219 | 144900 | 6441607800 | 29450 | 29400 | 29450 | 29400 | 217 |
| 382 | 20250219 | 144800 | 6435226800 | 29400 | 29450 | 29450 | 29400 | 78 |
| 383 | 20250219 | 144700 | 6432933550 | 29400 | 29400 | 29450 | 29400 | 403 |
| 384 | 20250219 | 144600 | 6421082000 | 29400 | 29400 | 29450 | 29400 | 187 |
| 385 | 20250219 | 144500 | 6415581700 | 29400 | 29400 | 29450 | 29400 | 1323 |
| 386 | 20250219 | 144400 | 6376681750 | 29400 | 29450 | 29450 | 29400 | 473 |
| 387 | 20250219 | 144300 | 6362771050 | 29400 | 29400 | 29450 | 29400 | 204 |
| 388 | 20250219 | 144200 | 6356773150 | 29400 | 29450 | 29450 | 29400 | 556 |
| 389 | 20250219 | 144100 | 6340419350 | 29400 | 29500 | 29500 | 29400 | 1823 |
| 390 | 20250219 | 144000 | 6286740400 | 29500 | 29500 | 29500 | 29450 | 41 |
| 391 | 20250219 | 143900 | 6285532850 | 29500 | 29450 | 29500 | 29450 | 475 |
| 392 | 20250219 | 143800 | 6271536550 | 29450 | 29500 | 29500 | 29450 | 100 |
| 393 | 20250219 | 143700 | 6268590350 | 29500 | 29450 | 29500 | 29450 | 52 |
| 394 | 20250219 | 143600 | 6267058900 | 29450 | 29500 | 29550 | 29450 | 742 |
| 395 | 20250219 | 143500 | 6245193600 | 29500 | 29500 | 29550 | 29500 | 191 |
| 396 | 20250219 | 143400 | 6239559050 | 29550 | 29450 | 29550 | 29450 | 135 |
| 397 | 20250219 | 143300 | 6235575500 | 29450 | 29500 | 29500 | 29450 | 325 |
| 398 | 20250219 | 143200 | 6225993950 | 29500 | 29550 | 29550 | 29500 | 440 |
| 399 | 20250219 | 143100 | 6213013850 | 29550 | 29500 | 29550 | 29500 | 71 |
| 400 | 20250219 | 143000 | 6210918150 | 29500 | 29550 | 29550 | 29500 | 156 |
| 401 | 20250219 | 142900 | 6206313700 | 29550 | 29500 | 29550 | 29500 | 678 |
| 402 | 20250219 | 142800 | 6186305300 | 29500 | 29500 | 29500 | 29450 | 844 |
| 403 | 20250219 | 142700 | 6161411350 | 29500 | 29450 | 29500 | 29450 | 85 |
| 404 | 20250219 | 142600 | 6158904450 | 29500 | 29450 | 29500 | 29450 | 559 |
| 405 | 20250219 | 142500 | 6142415800 | 29450 | 29450 | 29450 | 29450 | 113 |
| 406 | 20250219 | 142400 | 6139087950 | 29450 | 29500 | 29500 | 29450 | 78 |
| 407 | 20250219 | 142300 | 6136789600 | 29500 | 29450 | 29500 | 29450 | 92 |
| 408 | 20250219 | 142200 | 6134079850 | 29500 | 29500 | 29500 | 29450 | 1521 |
| 409 | 20250219 | 142100 | 6089212200 | 29450 | 29450 | 29450 | 29450 | 589 |
| 410 | 20250219 | 142000 | 6071866150 | 29500 | 29450 | 29500 | 29400 | 475 |
| 411 | 20250219 | 141900 | 6057877700 | 29450 | 29450 | 29450 | 29400 | 225 |
| 412 | 20250219 | 141800 | 6051253800 | 29450 | 29500 | 29500 | 29450 | 294 |
| 413 | 20250219 | 141700 | 6042595350 | 29450 | 29450 | 29500 | 29450 | 648 |
| 414 | 20250219 | 141600 | 6023511700 | 29500 | 29500 | 29500 | 29450 | 96 |
| 415 | 20250219 | 141500 | 6020683200 | 29450 | 29400 | 29500 | 29400 | 2303 |
| 416 | 20250219 | 141400 | 5952830350 | 29450 | 29450 | 29450 | 29400 | 1935 |
| 417 | 20250219 | 141300 | 5895868150 | 29400 | 29450 | 29450 | 29400 | 47 |
| 418 | 20250219 | 141200 | 5894485050 | 29450 | 29500 | 29500 | 29450 | 266 |
| 419 | 20250219 | 141100 | 5886650800 | 29500 | 29450 | 29500 | 29450 | 554 |
| 420 | 20250219 | 141000 | 5870335450 | 29450 | 29450 | 29500 | 29450 | 626 |
| 421 | 20250219 | 140900 | 5851899650 | 29450 | 29450 | 29500 | 29450 | 139 |
| 422 | 20250219 | 140800 | 5847805000 | 29500 | 29450 | 29500 | 29450 | 750 |
| 423 | 20250219 | 140700 | 5825696800 | 29450 | 29450 | 29500 | 29400 | 314 |
| 424 | 20250219 | 140600 | 5816443050 | 29450 | 29500 | 29500 | 29400 | 312 |
| 425 | 20250219 | 140500 | 5807254650 | 29500 | 29450 | 29500 | 29450 | 379 |
| 426 | 20250219 | 140400 | 5796093050 | 29450 | 29500 | 29500 | 29450 | 379 |
| 427 | 20250219 | 140300 | 5784931450 | 29450 | 29500 | 29500 | 29450 | 108 |
| 428 | 20250219 | 140200 | 5781749400 | 29500 | 29450 | 29500 | 29450 | 660 |
| 429 | 20250219 | 140100 | 5762311200 | 29450 | 29500 | 29500 | 29450 | 95 |
| 430 | 20250219 | 140000 | 5759513350 | 29500 | 29500 | 29500 | 29500 | 2 |
| 431 | 20250219 | 135900 | 5759454350 | 29450 | 29450 | 29550 | 29450 | 1685 |
| 432 | 20250219 | 135800 | 5709760300 | 29400 | 29450 | 29450 | 29400 | 78 |
| 433 | 20250219 | 135700 | 5707463950 | 29450 | 29450 | 29500 | 29450 | 1619 |
| 434 | 20250219 | 135600 | 5659781800 | 29450 | 29450 | 29500 | 29450 | 422 |
| 435 | 20250219 | 135500 | 5647353800 | 29450 | 29450 | 29500 | 29450 | 125 |
| 436 | 20250219 | 135400 | 5643671450 | 29450 | 29550 | 29550 | 29450 | 251 |
| 437 | 20250219 | 135300 | 5636268200 | 29500 | 29500 | 29500 | 29450 | 370 |
| 438 | 20250219 | 135200 | 5625353750 | 29500 | 29550 | 29550 | 29500 | 171 |
| 439 | 20250219 | 135100 | 5620308550 | 29550 | 29500 | 29550 | 29500 | 415 |
| 440 | 20250219 | 135000 | 5608064800 | 29500 | 29500 | 29550 | 29500 | 425 |
| 441 | 20250219 | 134900 | 5595527250 | 29550 | 29500 | 29550 | 29500 | 100 |
| 442 | 20250219 | 134800 | 5592577050 | 29450 | 29500 | 29500 | 29450 | 1080 |
| 443 | 20250219 | 134700 | 5560730850 | 29450 | 29500 | 29500 | 29450 | 359 |
| 444 | 20250219 | 134600 | 5550142300 | 29500 | 29450 | 29500 | 29450 | 99 |
| 445 | 20250219 | 134500 | 5547224600 | 29500 | 29500 | 29500 | 29400 | 2274 |
| 446 | 20250219 | 134400 | 5480171900 | 29500 | 29550 | 29550 | 29500 | 697 |
| 447 | 20250219 | 134300 | 5459606750 | 29500 | 29500 | 29500 | 29500 | 77 |
| 448 | 20250219 | 134200 | 5457335250 | 29500 | 29500 | 29550 | 29500 | 600 |
| 449 | 20250219 | 134100 | 5439634650 | 29500 | 29550 | 29550 | 29500 | 45 |
| 450 | 20250219 | 134000 | 5438307100 | 29550 | 29500 | 29550 | 29500 | 704 |
| 451 | 20250219 | 133900 | 5417537800 | 29450 | 29400 | 29500 | 29400 | 1517 |
| 452 | 20250219 | 133800 | 5372849900 | 29450 | 29450 | 29450 | 29400 | 184 |
| 453 | 20250219 | 133700 | 5367437800 | 29450 | 29400 | 29450 | 29400 | 210 |
| 454 | 20250219 | 133600 | 5361255250 | 29400 | 29450 | 29450 | 29400 | 1235 |
| 455 | 20250219 | 133500 | 5324920850 | 29400 | 29400 | 29450 | 29400 | 827 |
| 456 | 20250219 | 133400 | 5300606950 | 29450 | 29450 | 29450 | 29400 | 733 |
| 457 | 20250219 | 133300 | 5279050300 | 29450 | 29500 | 29500 | 29400 | 4980 |
| 458 | 20250219 | 133200 | 5132216950 | 29550 | 29550 | 29550 | 29500 | 223 |
| 459 | 20250219 | 133100 | 5125638250 | 29500 | 29550 | 29550 | 29500 | 3810 |
| 460 | 20250219 | 133000 | 5013080700 | 29550 | 29600 | 29600 | 29550 | 270 |
| 461 | 20250219 | 132900 | 5005101050 | 29600 | 29550 | 29600 | 29550 | 948 |
| 462 | 20250219 | 132800 | 4977084000 | 29550 | 29550 | 29600 | 29550 | 113 |
| 463 | 20250219 | 132700 | 4973744800 | 29550 | 29550 | 29600 | 29550 | 133 |
| 464 | 20250219 | 132600 | 4969812200 | 29600 | 29600 | 29600 | 29550 | 55 |
| 465 | 20250219 | 132500 | 4968184750 | 29550 | 29550 | 29600 | 29550 | 160 |
| 466 | 20250219 | 132400 | 4963454400 | 29550 | 29600 | 29600 | 29550 | 141 |
| 467 | 20250219 | 132300 | 4959287600 | 29600 | 29550 | 29600 | 29550 | 231 |
| 468 | 20250219 | 132200 | 4952451000 | 29600 | 29550 | 29600 | 29550 | 166 |
| 469 | 20250219 | 132100 | 4947544550 | 29600 | 29550 | 29600 | 29550 | 69 |
| 470 | 20250219 | 132000 | 4945503100 | 29600 | 29550 | 29600 | 29550 | 90 |
| 471 | 20250219 | 131900 | 4942842050 | 29550 | 29550 | 29600 | 29550 | 197 |
| 472 | 20250219 | 131800 | 4937019600 | 29550 | 29550 | 29600 | 29550 | 229 |
| 473 | 20250219 | 131700 | 4930249200 | 29600 | 29550 | 29600 | 29550 | 46 |
| 474 | 20250219 | 131600 | 4928888900 | 29550 | 29550 | 29600 | 29550 | 189 |
| 475 | 20250219 | 131500 | 4923296450 | 29600 | 29550 | 29600 | 29550 | 69 |
| 476 | 20250219 | 131400 | 4921255900 | 29550 | 29600 | 29650 | 29550 | 232 |
| 477 | 20250219 | 131300 | 4914395950 | 29650 | 29600 | 29650 | 29550 | 147 |
| 478 | 20250219 | 131200 | 4910043150 | 29600 | 29650 | 29650 | 29600 | 423 |
| 479 | 20250219 | 131100 | 4897521200 | 29600 | 29600 | 29600 | 29600 | 166 |
| 480 | 20250219 | 131000 | 4892607600 | 29600 | 29600 | 29650 | 29600 | 102 |
| 481 | 20250219 | 130900 | 4889585900 | 29600 | 29550 | 29650 | 29550 | 523 |
| 482 | 20250219 | 130800 | 4874107700 | 29600 | 29600 | 29600 | 29550 | 465 |
| 483 | 20250219 | 130700 | 4860346550 | 29600 | 29550 | 29600 | 29550 | 69 |
| 484 | 20250219 | 130600 | 4858307400 | 29550 | 29550 | 29600 | 29550 | 118 |
| 485 | 20250219 | 130500 | 4854820100 | 29550 | 29550 | 29550 | 29550 | 107 |
| 486 | 20250219 | 130400 | 4851658250 | 29600 | 29600 | 29600 | 29550 | 61 |
| 487 | 20250219 | 130300 | 4849854050 | 29550 | 29550 | 29600 | 29550 | 156 |
| 488 | 20250219 | 130200 | 4845240850 | 29600 | 29600 | 29600 | 29550 | 98 |
| 489 | 20250219 | 130100 | 4842341350 | 29550 | 29600 | 29650 | 29550 | 854 |
| 490 | 20250219 | 130000 | 4817059000 | 29600 | 29600 | 29650 | 29600 | 716 |
| 491 | 20250219 | 125900 | 4795865300 | 29600 | 29600 | 29600 | 29600 | 194 |
| 492 | 20250219 | 125800 | 4790122900 | 29600 | 29650 | 29650 | 29600 | 139 |
| 493 | 20250219 | 125700 | 4786008450 | 29650 | 29600 | 29650 | 29600 | 7583 |
| 494 | 20250219 | 125600 | 4561550500 | 29650 | 29600 | 29650 | 29600 | 36 |
| 495 | 20250219 | 125500 | 4560484500 | 29600 | 29650 | 29650 | 29600 | 329 |
| 496 | 20250219 | 125400 | 4550744850 | 29650 | 29700 | 29700 | 29600 | 168 |
| 497 | 20250219 | 125300 | 4545766100 | 29650 | 29650 | 29650 | 29650 | 551 |
| 498 | 20250219 | 125200 | 4529428950 | 29650 | 29650 | 29700 | 29650 | 209 |
| 499 | 20250219 | 125100 | 4523232050 | 29700 | 29650 | 29700 | 29650 | 116 |
| 500 | 20250219 | 125000 | 4519792000 | 29650 | 29650 | 29650 | 29600 | 744 |
| 501 | 20250219 | 124900 | 4497734550 | 29600 | 29600 | 29600 | 29600 | 160 |
| 502 | 20250219 | 124800 | 4492998550 | 29600 | 29600 | 29650 | 29600 | 171 |
| 503 | 20250219 | 124700 | 4487936900 | 29600 | 29600 | 29650 | 29600 | 123 |
| 504 | 20250219 | 124600 | 4484294050 | 29600 | 29650 | 29650 | 29600 | 457 |
| 505 | 20250219 | 124500 | 4470765700 | 29650 | 29650 | 29650 | 29600 | 1426 |
| 506 | 20250219 | 124400 | 4428496800 | 29700 | 29700 | 29700 | 29650 | 115 |
| 507 | 20250219 | 124300 | 4425084500 | 29650 | 29650 | 29700 | 29650 | 88 |
| 508 | 20250219 | 124200 | 4422474150 | 29650 | 29700 | 29750 | 29650 | 2797 |
| 509 | 20250219 | 124100 | 4339441700 | 29750 | 29750 | 29750 | 29700 | 272 |
| 510 | 20250219 | 124000 | 4331351350 | 29750 | 29750 | 29750 | 29700 | 328 |
| 511 | 20250219 | 123900 | 4321595500 | 29750 | 29700 | 29750 | 29700 | 353 |
| 512 | 20250219 | 123800 | 4311094250 | 29700 | 29700 | 29750 | 29700 | 56 |
| 513 | 20250219 | 123700 | 4309431000 | 29700 | 29700 | 29750 | 29700 | 410 |
| 514 | 20250219 | 123600 | 4297235900 | 29700 | 29750 | 29750 | 29700 | 61 |
| 515 | 20250219 | 123500 | 4295423000 | 29750 | 29750 | 29750 | 29700 | 38 |
| 516 | 20250219 | 123400 | 4294293850 | 29750 | 29700 | 29750 | 29700 | 91 |
| 517 | 20250219 | 123300 | 4291590350 | 29700 | 29750 | 29750 | 29700 | 63 |
| 518 | 20250219 | 123200 | 4289717450 | 29750 | 29700 | 29750 | 29700 | 930 |
| 519 | 20250219 | 123100 | 4262052650 | 29700 | 29700 | 29750 | 29700 | 138 |
| 520 | 20250219 | 123000 | 4257951550 | 29700 | 29750 | 29750 | 29700 | 54 |
| 521 | 20250219 | 122900 | 4256347650 | 29700 | 29700 | 29700 | 29700 | 56 |
| 522 | 20250219 | 122800 | 4254684450 | 29750 | 29700 | 29750 | 29700 | 69 |
| 523 | 20250219 | 122700 | 4252634000 | 29700 | 29700 | 29700 | 29700 | 129 |
| 524 | 20250219 | 122600 | 4248802700 | 29700 | 29750 | 29750 | 29700 | 120 |
| 525 | 20250219 | 122500 | 4245238650 | 29700 | 29700 | 29750 | 29700 | 88 |
| 526 | 20250219 | 122400 | 4242623900 | 29700 | 29700 | 29750 | 29700 | 264 |
| 527 | 20250219 | 122300 | 4234783050 | 29700 | 29700 | 29700 | 29700 | 85 |
| 528 | 20250219 | 122200 | 4232258550 | 29700 | 29700 | 29700 | 29700 | 158 |
| 529 | 20250219 | 122100 | 4227565950 | 29700 | 29700 | 29700 | 29650 | 641 |
| 530 | 20250219 | 122000 | 4208530400 | 29750 | 29750 | 29750 | 29700 | 161 |
| 531 | 20250219 | 121900 | 4203745050 | 29750 | 29750 | 29750 | 29750 | 15 |
| 532 | 20250219 | 121800 | 4203298800 | 29750 | 29700 | 29750 | 29700 | 157 |
| 533 | 20250219 | 121700 | 4198632200 | 29700 | 29700 | 29700 | 29700 | 102 |
| 534 | 20250219 | 121600 | 4195602800 | 29700 | 29700 | 29750 | 29700 | 107 |
| 535 | 20250219 | 121500 | 4192424350 | 29700 | 29700 | 29750 | 29700 | 143 |
| 536 | 20250219 | 121400 | 4188173000 | 29750 | 29700 | 29750 | 29700 | 76 |
| 537 | 20250219 | 121300 | 4185914650 | 29700 | 29700 | 29700 | 29700 | 93 |
| 538 | 20250219 | 121200 | 4183152550 | 29700 | 29700 | 29700 | 29700 | 45 |
| 539 | 20250219 | 121100 | 4181816050 | 29700 | 29700 | 29700 | 29700 | 623 |
| 540 | 20250219 | 121000 | 4163312950 | 29700 | 29700 | 29750 | 29700 | 113 |
| 541 | 20250219 | 120900 | 4159953200 | 29700 | 29700 | 29700 | 29700 | 49 |
| 542 | 20250219 | 120800 | 4158497900 | 29700 | 29750 | 29750 | 29700 | 116 |
| 543 | 20250219 | 120700 | 4155050150 | 29750 | 29700 | 29750 | 29700 | 135 |
| 544 | 20250219 | 120600 | 4151037050 | 29700 | 29700 | 29750 | 29700 | 277 |
| 545 | 20250219 | 120500 | 4142798100 | 29700 | 29700 | 29700 | 29700 | 98 |
| 546 | 20250219 | 120400 | 4139887500 | 29700 | 29700 | 29750 | 29700 | 102 |
| 547 | 20250219 | 120300 | 4136858050 | 29700 | 29700 | 29750 | 29700 | 162 |
| 548 | 20250219 | 120200 | 4132045550 | 29700 | 29700 | 29750 | 29700 | 539 |
| 549 | 20250219 | 120100 | 4116037200 | 29750 | 29750 | 29800 | 29750 | 113 |
| 550 | 20250219 | 120000 | 4112675300 | 29800 | 29750 | 29800 | 29700 | 1590 |
| 551 | 20250219 | 115900 | 4065431500 | 29750 | 29800 | 29800 | 29750 | 81 |
| 552 | 20250219 | 115800 | 4063018200 | 29800 | 29700 | 29800 | 29700 | 148 |
| 553 | 20250219 | 115700 | 4058618600 | 29700 | 29750 | 29750 | 29700 | 269 |
| 554 | 20250219 | 115600 | 4050621250 | 29750 | 29700 | 29750 | 29700 | 1448 |
| 555 | 20250219 | 115500 | 4007544550 | 29700 | 29700 | 29750 | 29700 | 366 |
| 556 | 20250219 | 115400 | 3996673850 | 29750 | 29700 | 29750 | 29700 | 22 |
| 557 | 20250219 | 115300 | 3996020200 | 29700 | 29750 | 29750 | 29700 | 116 |
| 558 | 20250219 | 115200 | 3992572900 | 29750 | 29750 | 29750 | 29700 | 225 |
| 559 | 20250219 | 115100 | 3985887300 | 29750 | 29800 | 29800 | 29750 | 875 |
| 560 | 20250219 | 115000 | 3959854900 | 29800 | 29750 | 29800 | 29750 | 154 |
| 561 | 20250219 | 114900 | 3955266200 | 29750 | 29750 | 29800 | 29750 | 254 |
| 562 | 20250219 | 114800 | 3947708150 | 29750 | 29800 | 29800 | 29750 | 207 |
| 563 | 20250219 | 114700 | 3941549050 | 29800 | 29750 | 29800 | 29750 | 97 |
| 564 | 20250219 | 114600 | 3938663250 | 29750 | 29750 | 29800 | 29750 | 73 |
| 565 | 20250219 | 114500 | 3936490700 | 29750 | 29700 | 29750 | 29700 | 145 |
| 566 | 20250219 | 114400 | 3932178150 | 29700 | 29750 | 29750 | 29700 | 114 |
| 567 | 20250219 | 114300 | 3928789900 | 29750 | 29750 | 29750 | 29750 | 112 |
| 568 | 20250219 | 114200 | 3925457900 | 29750 | 29800 | 29800 | 29750 | 56 |
| 569 | 20250219 | 114100 | 3923790600 | 29750 | 29750 | 29750 | 29750 | 176 |
| 570 | 20250219 | 114000 | 3918554600 | 29750 | 29750 | 29800 | 29750 | 170 |
| 571 | 20250219 | 113900 | 3913496850 | 29750 | 29750 | 29750 | 29750 | 166 |
| 572 | 20250219 | 113800 | 3908558350 | 29750 | 29750 | 29800 | 29750 | 100 |
| 573 | 20250219 | 113700 | 3905581500 | 29750 | 29800 | 29800 | 29750 | 104 |
| 574 | 20250219 | 113600 | 3902486750 | 29800 | 29750 | 29800 | 29750 | 84 |
| 575 | 20250219 | 113500 | 3899987450 | 29750 | 29750 | 29800 | 29750 | 116 |
| 576 | 20250219 | 113400 | 3896536250 | 29800 | 29750 | 29800 | 29750 | 111 |
| 577 | 20250219 | 113300 | 3893232200 | 29750 | 29750 | 29800 | 29750 | 110 |
| 578 | 20250219 | 113200 | 3889959150 | 29800 | 29750 | 29800 | 29750 | 42 |
| 579 | 20250219 | 113100 | 3888709400 | 29750 | 29750 | 29800 | 29750 | 143 |
| 580 | 20250219 | 113000 | 3884454050 | 29750 | 29800 | 29800 | 29750 | 100 |
| 581 | 20250219 | 112900 | 3881478700 | 29800 | 29750 | 29800 | 29750 | 89 |
| 582 | 20250219 | 112800 | 3878828500 | 29750 | 29750 | 29800 | 29750 | 85 |
| 583 | 20250219 | 112700 | 3876298200 | 29800 | 29750 | 29800 | 29750 | 167 |
| 584 | 20250219 | 112600 | 3871325600 | 29800 | 29750 | 29850 | 29750 | 466 |
| 585 | 20250219 | 112500 | 3857448250 | 29750 | 29700 | 29750 | 29700 | 23 |
| 586 | 20250219 | 112400 | 3856765000 | 29700 | 29750 | 29750 | 29700 | 71 |
| 587 | 20250219 | 112300 | 3854655150 | 29700 | 29750 | 29750 | 29700 | 253 |
| 588 | 20250219 | 112200 | 3847140250 | 29800 | 29750 | 29800 | 29750 | 110 |
| 589 | 20250219 | 112100 | 3843863650 | 29750 | 29800 | 29850 | 29700 | 1235 |
| 590 | 20250219 | 112000 | 3807092800 | 29800 | 29750 | 29800 | 29750 | 153 |
| 591 | 20250219 | 111900 | 3802536850 | 29750 | 29800 | 29800 | 29750 | 95 |
| 592 | 20250219 | 111800 | 3799707250 | 29800 | 29700 | 29800 | 29700 | 1354 |
| 593 | 20250219 | 111700 | 3759400600 | 29700 | 29700 | 29750 | 29700 | 46 |
| 594 | 20250219 | 111600 | 3758034200 | 29700 | 29700 | 29750 | 29700 | 164 |
| 595 | 20250219 | 111500 | 3753159450 | 29750 | 29750 | 29750 | 29700 | 149 |
| 596 | 20250219 | 111400 | 3748731200 | 29750 | 29750 | 29750 | 29700 | 114 |
| 597 | 20250219 | 111300 | 3745342950 | 29750 | 29750 | 29750 | 29700 | 46 |
| 598 | 20250219 | 111200 | 3743975000 | 29750 | 29800 | 29800 | 29750 | 150 |
| 599 | 20250219 | 111100 | 3739512250 | 29750 | 29700 | 29750 | 29700 | 152 |
| 600 | 20250219 | 111000 | 3734992800 | 29700 | 29750 | 29750 | 29700 | 111 |
| 601 | 20250219 | 110900 | 3731695700 | 29750 | 29700 | 29750 | 29700 | 276 |
| 602 | 20250219 | 110800 | 3723497050 | 29700 | 29700 | 29750 | 29700 | 37 |
| 603 | 20250219 | 110700 | 3722397850 | 29700 | 29700 | 29750 | 29700 | 84 |
| 604 | 20250219 | 110600 | 3719902850 | 29700 | 29700 | 29750 | 29650 | 196 |
| 605 | 20250219 | 110500 | 3714079850 | 29650 | 29650 | 29700 | 29650 | 55 |
| 606 | 20250219 | 110400 | 3712448950 | 29700 | 29700 | 29700 | 29650 | 105 |
| 607 | 20250219 | 110300 | 3709331800 | 29700 | 29650 | 29700 | 29650 | 152 |
| 608 | 20250219 | 110200 | 3704820100 | 29650 | 29750 | 29750 | 29650 | 260 |
| 609 | 20250219 | 110100 | 3697095250 | 29750 | 29750 | 29800 | 29700 | 1167 |
| 610 | 20250219 | 110000 | 3662390700 | 29800 | 29800 | 29850 | 29800 | 568 |
| 611 | 20250219 | 105900 | 3645464200 | 29800 | 29800 | 29850 | 29800 | 448 |
| 612 | 20250219 | 105800 | 3632105000 | 29800 | 29750 | 29800 | 29750 | 198 |
| 613 | 20250219 | 105700 | 3626205500 | 29750 | 29800 | 29800 | 29750 | 344 |
| 614 | 20250219 | 105600 | 3615955600 | 29800 | 29850 | 29850 | 29800 | 190 |
| 615 | 20250219 | 105500 | 3610287700 | 29800 | 29800 | 29850 | 29800 | 198 |
| 616 | 20250219 | 105400 | 3604381450 | 29800 | 29800 | 29850 | 29800 | 144 |
| 617 | 20250219 | 105300 | 3600088750 | 29800 | 29800 | 29800 | 29800 | 847 |
| 618 | 20250219 | 105200 | 3574848150 | 29800 | 29850 | 29850 | 29800 | 191 |
| 619 | 20250219 | 105100 | 3569149650 | 29850 | 29800 | 29850 | 29800 | 397 |
| 620 | 20250219 | 105000 | 3557312200 | 29800 | 29750 | 29800 | 29700 | 436 |
| 621 | 20250219 | 104900 | 3544341200 | 29750 | 29850 | 29850 | 29750 | 1132 |
| 622 | 20250219 | 104800 | 3510615900 | 29800 | 29750 | 29800 | 29750 | 1168 |
| 623 | 20250219 | 104700 | 3475853500 | 29750 | 29650 | 29750 | 29650 | 113 |
| 624 | 20250219 | 104600 | 3472498300 | 29650 | 29600 | 29750 | 29600 | 1773 |
| 625 | 20250219 | 104500 | 3419859550 | 29650 | 29600 | 29650 | 29600 | 330 |
| 626 | 20250219 | 104400 | 3410077900 | 29550 | 29550 | 29600 | 29550 | 119 |
| 627 | 20250219 | 104300 | 3406559850 | 29550 | 29550 | 29550 | 29550 | 106 |
| 628 | 20250219 | 104200 | 3403427550 | 29550 | 29600 | 29600 | 29550 | 378 |
| 629 | 20250219 | 104100 | 3392243050 | 29550 | 29600 | 29600 | 29500 | 945 |
| 630 | 20250219 | 104000 | 3364292750 | 29550 | 29550 | 29600 | 29550 | 403 |
| 631 | 20250219 | 103900 | 3352378350 | 29600 | 29600 | 29600 | 29550 | 76 |
| 632 | 20250219 | 103800 | 3350131850 | 29600 | 29600 | 29650 | 29550 | 1440 |
| 633 | 20250219 | 103700 | 3307545650 | 29600 | 29600 | 29700 | 29550 | 2484 |
| 634 | 20250219 | 103600 | 3233978450 | 29600 | 29600 | 29600 | 29550 | 478 |
| 635 | 20250219 | 103500 | 3219831350 | 29600 | 29600 | 29600 | 29600 | 1003 |
| 636 | 20250219 | 103400 | 3190142550 | 29600 | 29600 | 29650 | 29600 | 425 |
| 637 | 20250219 | 103300 | 3177562450 | 29650 | 29650 | 29700 | 29600 | 2710 |
| 638 | 20250219 | 103200 | 3097210500 | 29650 | 29750 | 29800 | 29650 | 2370 |
| 639 | 20250219 | 103100 | 3026847000 | 29800 | 29750 | 29800 | 29750 | 107 |
| 640 | 20250219 | 103000 | 3023660850 | 29750 | 29750 | 29750 | 29700 | 159 |
| 641 | 20250219 | 102900 | 3018932400 | 29700 | 29750 | 29750 | 29700 | 105 |
| 642 | 20250219 | 102800 | 3015812800 | 29750 | 29750 | 29800 | 29700 | 1370 |
| 643 | 20250219 | 102700 | 2975057600 | 29750 | 29750 | 29800 | 29700 | 464 |
| 644 | 20250219 | 102600 | 2961250400 | 29750 | 29700 | 29750 | 29700 | 134 |
| 645 | 20250219 | 102500 | 2957269300 | 29700 | 29700 | 29750 | 29700 | 48 |
| 646 | 20250219 | 102400 | 2955843650 | 29700 | 29700 | 29750 | 29700 | 98 |
| 647 | 20250219 | 102300 | 2952930100 | 29650 | 29750 | 29750 | 29650 | 346 |
| 648 | 20250219 | 102200 | 2942646300 | 29750 | 29700 | 29750 | 29700 | 199 |
| 649 | 20250219 | 102100 | 2936729000 | 29750 | 29700 | 29750 | 29700 | 539 |
| 650 | 20250219 | 102000 | 2920715700 | 29700 | 29700 | 29750 | 29700 | 185 |
| 651 | 20250219 | 101900 | 2915221000 | 29700 | 29700 | 29750 | 29700 | 220 |
| 652 | 20250219 | 101800 | 2908683400 | 29750 | 29700 | 29750 | 29700 | 13 |
| 653 | 20250219 | 101700 | 2908297150 | 29700 | 29650 | 29700 | 29650 | 135 |
| 654 | 20250219 | 101600 | 2904290150 | 29650 | 29750 | 29800 | 29650 | 1427 |
| 655 | 20250219 | 101500 | 2861875250 | 29750 | 29750 | 29800 | 29750 | 78 |
| 656 | 20250219 | 101400 | 2859553650 | 29750 | 29750 | 29800 | 29750 | 160 |
| 657 | 20250219 | 101300 | 2854793600 | 29750 | 29750 | 29750 | 29750 | 67 |
| 658 | 20250219 | 101200 | 2852800350 | 29750 | 29750 | 29850 | 29750 | 6291 |
| 659 | 20250219 | 101100 | 2665296050 | 29750 | 29650 | 29750 | 29600 | 1323 |
| 660 | 20250219 | 101000 | 2626031350 | 29700 | 29700 | 29700 | 29650 | 731 |
| 661 | 20250219 | 100900 | 2604343100 | 29650 | 29800 | 29800 | 29650 | 4841 |
| 662 | 20250219 | 100800 | 2460487900 | 29850 | 29800 | 29850 | 29800 | 117 |
| 663 | 20250219 | 100700 | 2456999900 | 29800 | 29750 | 29850 | 29750 | 126 |
| 664 | 20250219 | 100600 | 2453245500 | 29750 | 29800 | 29850 | 29750 | 226 |
| 665 | 20250219 | 100500 | 2446512450 | 29800 | 29800 | 29800 | 29800 | 467 |
| 666 | 20250219 | 100400 | 2432595850 | 29800 | 29750 | 29800 | 29750 | 231 |
| 667 | 20250219 | 100300 | 2425720900 | 29750 | 29750 | 29800 | 29750 | 129 |
| 668 | 20250219 | 100200 | 2421883100 | 29750 | 29750 | 29800 | 29700 | 563 |
| 669 | 20250219 | 100100 | 2405134450 | 29750 | 29750 | 29800 | 29750 | 132 |
| 670 | 20250219 | 100000 | 2401206300 | 29750 | 29800 | 29800 | 29750 | 182 |
| 671 | 20250219 | 095900 | 2395791650 | 29750 | 29750 | 29750 | 29750 | 819 |
| 672 | 20250219 | 095800 | 2371426400 | 29800 | 29800 | 29850 | 29750 | 1456 |
| 673 | 20250219 | 095700 | 2328050500 | 29800 | 29800 | 29850 | 29800 | 118 |
| 674 | 20250219 | 095600 | 2324531450 | 29800 | 29850 | 29900 | 29800 | 319 |
| 675 | 20250219 | 095500 | 2315016150 | 29850 | 29850 | 29900 | 29850 | 87 |
| 676 | 20250219 | 095400 | 2312418950 | 29850 | 29850 | 29900 | 29850 | 66 |
| 677 | 20250219 | 095300 | 2310447650 | 29850 | 29800 | 29900 | 29800 | 867 |
| 678 | 20250219 | 095200 | 2284542050 | 29750 | 29950 | 30050 | 29750 | 4485 |
| 679 | 20250219 | 095100 | 2150928750 | 29950 | 29900 | 29950 | 29900 | 296 |
| 680 | 20250219 | 095000 | 2142073950 | 29900 | 29900 | 29900 | 29850 | 382 |
| 681 | 20250219 | 094900 | 2130653800 | 29850 | 29850 | 29900 | 29850 | 132 |
| 682 | 20250219 | 094800 | 2126712100 | 29900 | 29900 | 29950 | 29800 | 3483 |
| 683 | 20250219 | 094700 | 2022742750 | 29900 | 30050 | 30100 | 29900 | 6135 |
| 684 | 20250219 | 094600 | 1838786950 | 30100 | 30150 | 30150 | 30050 | 935 |
| 685 | 20250219 | 094500 | 1810624100 | 30150 | 30200 | 30250 | 30150 | 664 |
| 686 | 20250219 | 094400 | 1790568150 | 30150 | 30150 | 30200 | 30150 | 232 |
| 687 | 20250219 | 094300 | 1783562850 | 30150 | 30150 | 30200 | 30100 | 1660 |
| 688 | 20250219 | 094200 | 1733566150 | 30100 | 30000 | 30150 | 30000 | 708 |
| 689 | 20250219 | 094100 | 1712273950 | 30000 | 29950 | 30050 | 29950 | 1289 |
| 690 | 20250219 | 094000 | 1673574500 | 30000 | 29950 | 30000 | 29950 | 189 |
| 691 | 20250219 | 093900 | 1667906400 | 29950 | 30000 | 30000 | 29950 | 3839 |
| 692 | 20250219 | 093800 | 1552827250 | 30000 | 30050 | 30050 | 30000 | 649 |
| 693 | 20250219 | 093700 | 1533326500 | 30100 | 30100 | 30100 | 30050 | 425 |
| 694 | 20250219 | 093600 | 1520547900 | 30100 | 30050 | 30100 | 30000 | 1820 |
| 695 | 20250219 | 093500 | 1465806950 | 30050 | 30100 | 30150 | 30050 | 1294 |
| 696 | 20250219 | 093400 | 1426917550 | 30100 | 30100 | 30100 | 30050 | 365 |
| 697 | 20250219 | 093300 | 1415934200 | 30050 | 30150 | 30150 | 30050 | 752 |
| 698 | 20250219 | 093200 | 1393309200 | 30150 | 30100 | 30150 | 30100 | 296 |
| 699 | 20250219 | 093100 | 1384392900 | 30100 | 30100 | 30150 | 30100 | 745 |
| 700 | 20250219 | 093000 | 1361957000 | 30100 | 30100 | 30100 | 30050 | 1013 |
| 701 | 20250219 | 092900 | 1331472300 | 30050 | 30050 | 30100 | 30050 | 240 |
| 702 | 20250219 | 092800 | 1324252700 | 30100 | 30050 | 30100 | 30050 | 61 |
| 703 | 20250219 | 092700 | 1322418500 | 30050 | 30050 | 30150 | 30000 | 1367 |
| 704 | 20250219 | 092600 | 1281313700 | 30050 | 30050 | 30050 | 30000 | 918 |
| 705 | 20250219 | 092500 | 1253736000 | 30050 | 30100 | 30150 | 30050 | 6235 |
| 706 | 20250219 | 092400 | 1066350650 | 30100 | 30200 | 30250 | 30050 | 3329 |
| 707 | 20250219 | 092300 | 966108550 | 30200 | 30250 | 30250 | 30150 | 1739 |
| 708 | 20250219 | 092200 | 913620050 | 30250 | 30300 | 30350 | 30250 | 1089 |
| 709 | 20250219 | 092100 | 880631400 | 30300 | 30300 | 30350 | 30300 | 250 |
| 710 | 20250219 | 092000 | 873053800 | 30300 | 30400 | 30400 | 30300 | 885 |
| 711 | 20250219 | 091900 | 846200300 | 30400 | 30350 | 30450 | 30350 | 2155 |
| 712 | 20250219 | 091800 | 780643400 | 30350 | 30300 | 30450 | 30300 | 2633 |
| 713 | 20250219 | 091700 | 700708950 | 30250 | 30200 | 30300 | 30150 | 2312 |
| 714 | 20250219 | 091600 | 630875800 | 30200 | 30000 | 30250 | 29950 | 3670 |
| 715 | 20250219 | 091500 | 520245550 | 30000 | 29950 | 30000 | 29950 | 60 |
| 716 | 20250219 | 091400 | 518448050 | 29950 | 30050 | 30050 | 29950 | 641 |
| 717 | 20250219 | 091300 | 499212350 | 30000 | 30050 | 30050 | 30000 | 926 |
| 718 | 20250219 | 091200 | 471393150 | 30050 | 30050 | 30150 | 30050 | 1332 |
| 719 | 20250219 | 091100 | 431317200 | 30000 | 29950 | 30100 | 29950 | 2315 |
| 720 | 20250219 | 091000 | 361820550 | 30000 | 29900 | 30000 | 29750 | 1414 |
| 721 | 20250219 | 090900 | 319578150 | 29850 | 29850 | 29900 | 29850 | 85 |
| 722 | 20250219 | 090800 | 317040850 | 29800 | 29800 | 29850 | 29800 | 52 |
| 723 | 20250219 | 090700 | 315491150 | 29800 | 29850 | 29900 | 29800 | 363 |
| 724 | 20250219 | 090600 | 304655700 | 29850 | 29950 | 29950 | 29850 | 579 |
| 725 | 20250219 | 090500 | 287337250 | 29900 | 29900 | 30000 | 29850 | 1595 |
| 726 | 20250219 | 090400 | 239629900 | 29850 | 29950 | 29950 | 29850 | 2412 |
| 727 | 20250219 | 090300 | 167605450 | 29950 | 29800 | 29950 | 29750 | 2197 |
| 728 | 20250219 | 090200 | 101934300 | 29850 | 29850 | 29850 | 29850 | 97 |
| 729 | 20250219 | 090100 | 99038850 | 29850 | 29950 | 29950 | 29850 | 1575 |
| 730 | 20250219 | 090000 | 51990000 | 29900 | 29900 | 30000 | 29900 | 1738 |