40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 211700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 3 | 20250219 | 211600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20250219 | 211500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20250219 | 211400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20250219 | 211300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20250219 | 211200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20250219 | 211100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20250219 | 211000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20250219 | 210900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20250219 | 210800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20250219 | 210700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20250219 | 210600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20250219 | 210500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20250219 | 210400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20250219 | 210300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20250219 | 210200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20250219 | 210100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20250219 | 210000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20250219 | 205900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20250219 | 205800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20250219 | 205700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20250219 | 205600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20250219 | 205500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20250219 | 205400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20250219 | 205300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20250219 | 205200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20250219 | 205100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20250219 | 205000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20250219 | 204900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20250219 | 204800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20250219 | 204700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 33 | 20250219 | 204600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20250219 | 204500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20250219 | 204400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20250219 | 204300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20250219 | 204200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20250219 | 204100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20250219 | 204000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20250219 | 203900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20250219 | 203800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20250219 | 203700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20250219 | 203600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20250219 | 203500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20250219 | 203400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20250219 | 203300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20250219 | 203200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20250219 | 203100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20250219 | 203000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20250219 | 202900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20250219 | 202800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20250219 | 202700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20250219 | 202600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20250219 | 202500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20250219 | 202400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20250219 | 202300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20250219 | 202200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20250219 | 202100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20250219 | 202000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20250219 | 201900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20250219 | 201800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20250219 | 201700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 63 | 20250219 | 201600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20250219 | 201500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20250219 | 201400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20250219 | 201300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20250219 | 201200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20250219 | 201100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20250219 | 201000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20250219 | 200900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20250219 | 200800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20250219 | 200700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20250219 | 200600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20250219 | 200500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20250219 | 200400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20250219 | 200300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20250219 | 200200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20250219 | 200100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20250219 | 200000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20250219 | 195900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20250219 | 195800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20250219 | 195700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20250219 | 195600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20250219 | 195500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20250219 | 195400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20250219 | 195300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20250219 | 195200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20250219 | 195100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20250219 | 195000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20250219 | 194900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20250219 | 194800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20250219 | 194700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 93 | 20250219 | 194600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20250219 | 194500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20250219 | 194400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20250219 | 194300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20250219 | 194200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20250219 | 194100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20250219 | 194000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20250219 | 193900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20250219 | 193800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20250219 | 193700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20250219 | 193600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20250219 | 193500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20250219 | 193400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20250219 | 193300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20250219 | 193200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20250219 | 193100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20250219 | 193000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20250219 | 192900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20250219 | 192800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20250219 | 192700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20250219 | 192600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20250219 | 192500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20250219 | 192400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20250219 | 192300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20250219 | 192200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20250219 | 192100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20250219 | 192000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20250219 | 191900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20250219 | 191800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20250219 | 191700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 123 | 20250219 | 191600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20250219 | 191500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20250219 | 191400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20250219 | 191300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20250219 | 191200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20250219 | 191100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20250219 | 191000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20250219 | 190900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20250219 | 190800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20250219 | 190700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20250219 | 190600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20250219 | 190500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20250219 | 190400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20250219 | 190300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20250219 | 190200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20250219 | 190100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20250219 | 190000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20250219 | 185900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20250219 | 185800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20250219 | 185700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20250219 | 185600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20250219 | 185500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20250219 | 185400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20250219 | 185300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20250219 | 185200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20250219 | 185100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20250219 | 185000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20250219 | 184900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20250219 | 184800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20250219 | 184700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 153 | 20250219 | 184600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20250219 | 184500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20250219 | 184400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20250219 | 184300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20250219 | 184200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20250219 | 184100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20250219 | 184000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20250219 | 183900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20250219 | 183800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20250219 | 183700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20250219 | 183600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20250219 | 183500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20250219 | 183400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20250219 | 183300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20250219 | 183200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20250219 | 183100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20250219 | 183000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20250219 | 182900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20250219 | 182800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20250219 | 182700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20250219 | 182600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20250219 | 182500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20250219 | 182400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20250219 | 182300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20250219 | 182200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20250219 | 182100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20250219 | 182000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20250219 | 181900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20250219 | 181800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20250219 | 181700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 183 | 20250219 | 181600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20250219 | 181500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20250219 | 181400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20250219 | 181300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20250219 | 181200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20250219 | 181100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20250219 | 181000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20250219 | 180900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20250219 | 180800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20250219 | 180700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20250219 | 180600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20250219 | 180500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20250219 | 180400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20250219 | 180300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20250219 | 180200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20250219 | 180100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20250219 | 180000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20250219 | 175900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20250219 | 175800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20250219 | 175700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20250219 | 175600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20250219 | 175500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20250219 | 175400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20250219 | 175300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20250219 | 175200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20250219 | 175100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20250219 | 175000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20250219 | 174900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20250219 | 174800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20250219 | 174700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 213 | 20250219 | 174600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20250219 | 174500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20250219 | 174400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20250219 | 174300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20250219 | 174200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20250219 | 174100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20250219 | 174000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20250219 | 173900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20250219 | 173800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20250219 | 173700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20250219 | 173600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20250219 | 173500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20250219 | 173400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20250219 | 173300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20250219 | 173200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20250219 | 173100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20250219 | 173000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20250219 | 172900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20250219 | 172800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20250219 | 172700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20250219 | 172600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20250219 | 172500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20250219 | 172400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20250219 | 172300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20250219 | 172200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20250219 | 172100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20250219 | 172000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20250219 | 171900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20250219 | 171800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20250219 | 171700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 243 | 20250219 | 171600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 244 | 20250219 | 171500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 245 | 20250219 | 171400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 246 | 20250219 | 171300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 247 | 20250219 | 171200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 248 | 20250219 | 171100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 249 | 20250219 | 171000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 250 | 20250219 | 170900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 251 | 20250219 | 170800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 252 | 20250219 | 170700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 253 | 20250219 | 170600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 254 | 20250219 | 170500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 255 | 20250219 | 170400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 256 | 20250219 | 170300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 257 | 20250219 | 170200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 258 | 20250219 | 170100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 259 | 20250219 | 170000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 260 | 20250219 | 165900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 261 | 20250219 | 165800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 262 | 20250219 | 165700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 263 | 20250219 | 165600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 264 | 20250219 | 165500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 265 | 20250219 | 165400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 266 | 20250219 | 165300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 267 | 20250219 | 165200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 268 | 20250219 | 165100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 269 | 20250219 | 165000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 270 | 20250219 | 164900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 271 | 20250219 | 164800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 272 | 20250219 | 164700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 273 | 20250219 | 164600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 274 | 20250219 | 164500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 275 | 20250219 | 164400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 276 | 20250219 | 164300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 277 | 20250219 | 164200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 278 | 20250219 | 164100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 279 | 20250219 | 164000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 280 | 20250219 | 163900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 281 | 20250219 | 163800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 282 | 20250219 | 163700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 283 | 20250219 | 163600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 284 | 20250219 | 163500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 285 | 20250219 | 163400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 286 | 20250219 | 163300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 287 | 20250219 | 163200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 288 | 20250219 | 163100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 289 | 20250219 | 163000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 290 | 20250219 | 162900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 291 | 20250219 | 162800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 292 | 20250219 | 162700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 293 | 20250219 | 162600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 294 | 20250219 | 162500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 295 | 20250219 | 162400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 296 | 20250219 | 162300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 297 | 20250219 | 162200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 298 | 20250219 | 162100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 299 | 20250219 | 162000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 300 | 20250219 | 161900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 301 | 20250219 | 161800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 302 | 20250219 | 161700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 303 | 20250219 | 161600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 304 | 20250219 | 161500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 305 | 20250219 | 161400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 306 | 20250219 | 161300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 307 | 20250219 | 161200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 308 | 20250219 | 161100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 309 | 20250219 | 161000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 310 | 20250219 | 160900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 311 | 20250219 | 160800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 312 | 20250219 | 160700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 313 | 20250219 | 160600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 314 | 20250219 | 160500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 315 | 20250219 | 160400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 316 | 20250219 | 160300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 317 | 20250219 | 160200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 318 | 20250219 | 160100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 319 | 20250219 | 160000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 320 | 20250219 | 155900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 321 | 20250219 | 155800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 322 | 20250219 | 155700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 323 | 20250219 | 155600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 324 | 20250219 | 155500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 325 | 20250219 | 155400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 326 | 20250219 | 155300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 327 | 20250219 | 155200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 328 | 20250219 | 155100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 329 | 20250219 | 155000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 330 | 20250219 | 154900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 331 | 20250219 | 154800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 332 | 20250219 | 154700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 333 | 20250219 | 154600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 334 | 20250219 | 154500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 335 | 20250219 | 154400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 336 | 20250219 | 154300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 337 | 20250219 | 154200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 338 | 20250219 | 154100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 339 | 20250219 | 154000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 340 | 20250219 | 153900 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 341 | 20250219 | 153800 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 342 | 20250219 | 153700 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 343 | 20250219 | 153600 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 344 | 20250219 | 153500 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 345 | 20250219 | 153400 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 346 | 20250219 | 153300 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 347 | 20250219 | 153200 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 348 | 20250219 | 153100 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 349 | 20250219 | 153000 | 13872008450 | 29300 | 29300 | 29300 | 29300 | 9119 |
| 350 | 20250219 | 152900 | 13604821750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 351 | 20250219 | 152800 | 13604821750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 352 | 20250219 | 152700 | 13604821750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 353 | 20250219 | 152600 | 13604821750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 354 | 20250219 | 152500 | 13604821750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 355 | 20250219 | 152400 | 13604821750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 356 | 20250219 | 152300 | 13604821750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 357 | 20250219 | 152200 | 13604821750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 358 | 20250219 | 152100 | 13604821750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 359 | 20250219 | 152000 | 13604821750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 360 | 20250219 | 151900 | 13604821750 | 29300 | 29250 | 29300 | 29200 | 1708 |
| 361 | 20250219 | 151800 | 13554864100 | 29250 | 29300 | 29300 | 29250 | 3469 |
| 362 | 20250219 | 151700 | 13453389550 | 29250 | 29300 | 29300 | 29250 | 1025 |
| 363 | 20250219 | 151600 | 13423376750 | 29250 | 29300 | 29300 | 29250 | 899 |
| 364 | 20250219 | 151500 | 13397066100 | 29300 | 29250 | 29300 | 29250 | 1266 |
| 365 | 20250219 | 151400 | 13359980450 | 29300 | 29250 | 29300 | 29250 | 1633 |
| 366 | 20250219 | 151300 | 13312207750 | 29250 | 29250 | 29250 | 29200 | 1595 |
| 367 | 20250219 | 151200 | 13265555600 | 29250 | 29250 | 29250 | 29200 | 1892 |
| 368 | 20250219 | 151100 | 13210286600 | 29250 | 29300 | 29300 | 29200 | 3084 |
| 369 | 20250219 | 151000 | 13120074300 | 29200 | 29200 | 29300 | 29100 | 3335 |
| 370 | 20250219 | 150900 | 13022762150 | 29200 | 29300 | 29350 | 29150 | 7845 |
| 371 | 20250219 | 150800 | 12793316800 | 29300 | 29300 | 29350 | 29250 | 3676 |
| 372 | 20250219 | 150700 | 12685686200 | 29350 | 29400 | 29400 | 29250 | 9111 |
| 373 | 20250219 | 150600 | 12418771250 | 29400 | 29650 | 29650 | 29350 | 34945 |
| 374 | 20250219 | 150500 | 11385628550 | 29700 | 29650 | 29750 | 29650 | 623 |
| 375 | 20250219 | 150400 | 11367142150 | 29700 | 29700 | 29700 | 29650 | 6193 |
| 376 | 20250219 | 150300 | 11183302600 | 29750 | 29700 | 29750 | 29700 | 1270 |
| 377 | 20250219 | 150200 | 11145557750 | 29700 | 29750 | 29750 | 29700 | 2577 |
| 378 | 20250219 | 150100 | 11069008900 | 29750 | 29700 | 29750 | 29700 | 1292 |
| 379 | 20250219 | 150000 | 11030631400 | 29700 | 29700 | 29750 | 29700 | 270 |
| 380 | 20250219 | 145900 | 11022611000 | 29700 | 29700 | 29750 | 29700 | 480 |
| 381 | 20250219 | 145800 | 11008353450 | 29700 | 29750 | 29750 | 29700 | 2218 |
| 382 | 20250219 | 145700 | 10942477900 | 29700 | 29750 | 29750 | 29700 | 1103 |
| 383 | 20250219 | 145600 | 10909714600 | 29700 | 29750 | 29750 | 29700 | 384 |
| 384 | 20250219 | 145500 | 10898304250 | 29700 | 29700 | 29750 | 29700 | 557 |
| 385 | 20250219 | 145400 | 10881758600 | 29700 | 29700 | 29750 | 29700 | 699 |
| 386 | 20250219 | 145300 | 10860997900 | 29700 | 29700 | 29750 | 29700 | 439 |
| 387 | 20250219 | 145200 | 10847955650 | 29750 | 29750 | 29800 | 29750 | 2724 |
| 388 | 20250219 | 145100 | 10766916550 | 29800 | 29800 | 29800 | 29750 | 677 |
| 389 | 20250219 | 145000 | 10746771550 | 29800 | 29850 | 29850 | 29750 | 333 |
| 390 | 20250219 | 144900 | 10736851600 | 29850 | 29800 | 29850 | 29800 | 269 |
| 391 | 20250219 | 144800 | 10728835200 | 29850 | 29800 | 29850 | 29800 | 4312 |
| 392 | 20250219 | 144700 | 10600321250 | 29750 | 29750 | 29800 | 29750 | 1363 |
| 393 | 20250219 | 144600 | 10559766750 | 29750 | 29750 | 29800 | 29750 | 318 |
| 394 | 20250219 | 144500 | 10550305300 | 29800 | 29800 | 29800 | 29800 | 1038 |
| 395 | 20250219 | 144400 | 10519372900 | 29750 | 29700 | 29750 | 29700 | 1564 |
| 396 | 20250219 | 144300 | 10472845600 | 29700 | 29750 | 29750 | 29700 | 191 |
| 397 | 20250219 | 144200 | 10467167600 | 29750 | 29750 | 29750 | 29700 | 264 |
| 398 | 20250219 | 144100 | 10459314550 | 29750 | 29700 | 29750 | 29700 | 214 |
| 399 | 20250219 | 144000 | 10452955550 | 29700 | 29750 | 29750 | 29700 | 449 |
| 400 | 20250219 | 143900 | 10439617850 | 29750 | 29750 | 29750 | 29700 | 639 |
| 401 | 20250219 | 143800 | 10420608500 | 29750 | 29750 | 29800 | 29750 | 277 |
| 402 | 20250219 | 143700 | 10412367700 | 29750 | 29750 | 29750 | 29700 | 557 |
| 403 | 20250219 | 143600 | 10395802250 | 29750 | 29750 | 29800 | 29750 | 128 |
| 404 | 20250219 | 143500 | 10391994200 | 29750 | 29800 | 29800 | 29750 | 270 |
| 405 | 20250219 | 143400 | 10383959600 | 29750 | 29750 | 29800 | 29750 | 467 |
| 406 | 20250219 | 143300 | 10370066150 | 29750 | 29750 | 29800 | 29750 | 324 |
| 407 | 20250219 | 143200 | 10360425400 | 29800 | 29750 | 29800 | 29750 | 83 |
| 408 | 20250219 | 143100 | 10357954700 | 29750 | 29750 | 29750 | 29750 | 610 |
| 409 | 20250219 | 143000 | 10339807200 | 29750 | 29750 | 29750 | 29750 | 251 |
| 410 | 20250219 | 142900 | 10332339950 | 29750 | 29700 | 29750 | 29700 | 1164 |
| 411 | 20250219 | 142800 | 10297715300 | 29750 | 29750 | 29750 | 29700 | 126 |
| 412 | 20250219 | 142700 | 10293970850 | 29750 | 29750 | 29800 | 29750 | 939 |
| 413 | 20250219 | 142600 | 10266035550 | 29750 | 29750 | 29800 | 29750 | 103 |
| 414 | 20250219 | 142500 | 10262971250 | 29750 | 29750 | 29800 | 29750 | 308 |
| 415 | 20250219 | 142400 | 10253806550 | 29750 | 29800 | 29800 | 29750 | 32 |
| 416 | 20250219 | 142300 | 10252854400 | 29750 | 29750 | 29800 | 29750 | 123 |
| 417 | 20250219 | 142200 | 10249191400 | 29750 | 29750 | 29750 | 29750 | 687 |
| 418 | 20250219 | 142100 | 10228753150 | 29750 | 29800 | 29800 | 29750 | 347 |
| 419 | 20250219 | 142000 | 10218421500 | 29800 | 29800 | 29800 | 29750 | 113 |
| 420 | 20250219 | 141900 | 10215059200 | 29700 | 29750 | 29750 | 29700 | 808 |
| 421 | 20250219 | 141800 | 10191027350 | 29750 | 29750 | 29800 | 29750 | 181 |
| 422 | 20250219 | 141700 | 10185642400 | 29750 | 29750 | 29750 | 29750 | 421 |
| 423 | 20250219 | 141600 | 10173117650 | 29750 | 29750 | 29750 | 29700 | 611 |
| 424 | 20250219 | 141500 | 10154967200 | 29700 | 29750 | 29750 | 29700 | 615 |
| 425 | 20250219 | 141400 | 10136696900 | 29750 | 29750 | 29750 | 29700 | 141 |
| 426 | 20250219 | 141300 | 10132508550 | 29700 | 29750 | 29750 | 29700 | 365 |
| 427 | 20250219 | 141200 | 10121663050 | 29700 | 29750 | 29750 | 29700 | 168 |
| 428 | 20250219 | 141100 | 10116666100 | 29750 | 29750 | 29750 | 29700 | 135 |
| 429 | 20250219 | 141000 | 10112653250 | 29750 | 29750 | 29750 | 29700 | 484 |
| 430 | 20250219 | 140900 | 10098258650 | 29750 | 29700 | 29750 | 29700 | 35 |
| 431 | 20250219 | 140800 | 10097218450 | 29700 | 29750 | 29750 | 29700 | 267 |
| 432 | 20250219 | 140700 | 10089277000 | 29750 | 29750 | 29750 | 29700 | 562 |
| 433 | 20250219 | 140600 | 10072564550 | 29750 | 29700 | 29750 | 29700 | 71 |
| 434 | 20250219 | 140500 | 10070455800 | 29750 | 29750 | 29750 | 29700 | 146 |
| 435 | 20250219 | 140400 | 10066115250 | 29700 | 29800 | 29800 | 29700 | 337 |
| 436 | 20250219 | 140300 | 10056100400 | 29750 | 29750 | 29750 | 29750 | 77 |
| 437 | 20250219 | 140200 | 10053809650 | 29700 | 29750 | 29750 | 29700 | 78 |
| 438 | 20250219 | 140100 | 10051492850 | 29750 | 29700 | 29750 | 29700 | 292 |
| 439 | 20250219 | 140000 | 10042809000 | 29750 | 29700 | 29750 | 29700 | 181 |
| 440 | 20250219 | 135900 | 10037431950 | 29700 | 29700 | 29700 | 29700 | 631 |
| 441 | 20250219 | 135800 | 10018691250 | 29700 | 29750 | 29750 | 29700 | 925 |
| 442 | 20250219 | 135700 | 9991176450 | 29750 | 29800 | 29800 | 29750 | 224 |
| 443 | 20250219 | 135600 | 9984508100 | 29750 | 29800 | 29800 | 29750 | 330 |
| 444 | 20250219 | 135500 | 9974683100 | 29800 | 29750 | 29800 | 29750 | 188 |
| 445 | 20250219 | 135400 | 9969084800 | 29750 | 29750 | 29750 | 29750 | 420 |
| 446 | 20250219 | 135300 | 9956589800 | 29750 | 29800 | 29800 | 29750 | 50 |
| 447 | 20250219 | 135200 | 9955100800 | 29750 | 29750 | 29750 | 29750 | 106 |
| 448 | 20250219 | 135100 | 9951947300 | 29750 | 29750 | 29750 | 29700 | 601 |
| 449 | 20250219 | 135000 | 9934094750 | 29750 | 29750 | 29750 | 29750 | 157 |
| 450 | 20250219 | 134900 | 9929424000 | 29750 | 29700 | 29750 | 29700 | 196 |
| 451 | 20250219 | 134800 | 9923602450 | 29750 | 29700 | 29750 | 29700 | 365 |
| 452 | 20250219 | 134700 | 9912761900 | 29750 | 29800 | 29800 | 29750 | 1004 |
| 453 | 20250219 | 134600 | 9882892150 | 29750 | 29750 | 29800 | 29750 | 186 |
| 454 | 20250219 | 134500 | 9877358450 | 29800 | 29750 | 29800 | 29750 | 132 |
| 455 | 20250219 | 134400 | 9873429950 | 29750 | 29800 | 29800 | 29750 | 211 |
| 456 | 20250219 | 134300 | 9867148900 | 29800 | 29800 | 29800 | 29700 | 379 |
| 457 | 20250219 | 134200 | 9855865550 | 29800 | 29750 | 29800 | 29700 | 70 |
| 458 | 20250219 | 134100 | 9853783900 | 29750 | 29750 | 29750 | 29700 | 129 |
| 459 | 20250219 | 134000 | 9849950800 | 29750 | 29750 | 29800 | 29700 | 329 |
| 460 | 20250219 | 133900 | 9840163700 | 29750 | 29700 | 29750 | 29700 | 1225 |
| 461 | 20250219 | 133800 | 9803760850 | 29700 | 29700 | 29750 | 29700 | 491 |
| 462 | 20250219 | 133700 | 9789178050 | 29700 | 29750 | 29750 | 29700 | 115 |
| 463 | 20250219 | 133600 | 9785761000 | 29700 | 29700 | 29750 | 29700 | 302 |
| 464 | 20250219 | 133500 | 9776781600 | 29700 | 29700 | 29750 | 29700 | 421 |
| 465 | 20250219 | 133400 | 9764276700 | 29700 | 29700 | 29750 | 29700 | 123 |
| 466 | 20250219 | 133300 | 9760622350 | 29750 | 29750 | 29750 | 29700 | 26 |
| 467 | 20250219 | 133200 | 9759849850 | 29700 | 29750 | 29750 | 29700 | 93 |
| 468 | 20250219 | 133100 | 9757086750 | 29750 | 29750 | 29800 | 29700 | 490 |
| 469 | 20250219 | 133000 | 9742498600 | 29750 | 29750 | 29750 | 29700 | 521 |
| 470 | 20250219 | 132900 | 9727016250 | 29700 | 29700 | 29750 | 29700 | 425 |
| 471 | 20250219 | 132800 | 9714381250 | 29750 | 29700 | 29750 | 29700 | 406 |
| 472 | 20250219 | 132700 | 9702322850 | 29700 | 29750 | 29750 | 29700 | 63 |
| 473 | 20250219 | 132600 | 9700448650 | 29750 | 29750 | 29750 | 29700 | 287 |
| 474 | 20250219 | 132500 | 9691911300 | 29750 | 29750 | 29800 | 29750 | 148 |
| 475 | 20250219 | 132400 | 9687507000 | 29750 | 29750 | 29800 | 29750 | 97 |
| 476 | 20250219 | 132300 | 9684621150 | 29750 | 29750 | 29750 | 29750 | 78 |
| 477 | 20250219 | 132200 | 9682300650 | 29750 | 29750 | 29800 | 29750 | 175 |
| 478 | 20250219 | 132100 | 9677093400 | 29750 | 29750 | 29800 | 29700 | 212 |
| 479 | 20250219 | 132000 | 9670786250 | 29750 | 29750 | 29750 | 29700 | 110 |
| 480 | 20250219 | 131900 | 9667515550 | 29750 | 29700 | 29750 | 29700 | 597 |
| 481 | 20250219 | 131800 | 9649758950 | 29700 | 29750 | 29800 | 29700 | 544 |
| 482 | 20250219 | 131700 | 9633575000 | 29700 | 29700 | 29750 | 29700 | 307 |
| 483 | 20250219 | 131600 | 9624455200 | 29700 | 29750 | 29750 | 29700 | 540 |
| 484 | 20250219 | 131500 | 9608401200 | 29750 | 29750 | 29750 | 29700 | 192 |
| 485 | 20250219 | 131400 | 9602690450 | 29750 | 29700 | 29750 | 29700 | 111 |
| 486 | 20250219 | 131300 | 9599392900 | 29700 | 29700 | 29750 | 29700 | 96 |
| 487 | 20250219 | 131200 | 9596541550 | 29700 | 29750 | 29750 | 29700 | 374 |
| 488 | 20250219 | 131100 | 9585420950 | 29750 | 29750 | 29750 | 29700 | 533 |
| 489 | 20250219 | 131000 | 9569583600 | 29750 | 29800 | 29800 | 29750 | 527 |
| 490 | 20250219 | 130900 | 9553905150 | 29750 | 29800 | 29800 | 29750 | 31 |
| 491 | 20250219 | 130800 | 9552982850 | 29750 | 29750 | 29800 | 29750 | 162 |
| 492 | 20250219 | 130700 | 9548162750 | 29750 | 29750 | 29800 | 29750 | 77 |
| 493 | 20250219 | 130600 | 9545871400 | 29750 | 29750 | 29800 | 29750 | 233 |
| 494 | 20250219 | 130500 | 9538939600 | 29750 | 29750 | 29800 | 29750 | 48 |
| 495 | 20250219 | 130400 | 9537510700 | 29750 | 29800 | 29800 | 29750 | 66 |
| 496 | 20250219 | 130300 | 9535544250 | 29750 | 29750 | 29800 | 29750 | 348 |
| 497 | 20250219 | 130200 | 9525185200 | 29800 | 29750 | 29800 | 29750 | 475 |
| 498 | 20250219 | 130100 | 9511048250 | 29750 | 29750 | 29800 | 29750 | 500 |
| 499 | 20250219 | 130000 | 9496170600 | 29750 | 29700 | 29750 | 29700 | 74 |
| 500 | 20250219 | 125900 | 9493970800 | 29700 | 29750 | 29750 | 29700 | 139 |
| 501 | 20250219 | 125800 | 9489839200 | 29750 | 29750 | 29750 | 29700 | 1162 |
| 502 | 20250219 | 125700 | 9455326950 | 29750 | 29750 | 29750 | 29750 | 399 |
| 503 | 20250219 | 125600 | 9443456700 | 29750 | 29750 | 29750 | 29750 | 211 |
| 504 | 20250219 | 125500 | 9437179450 | 29750 | 29750 | 29750 | 29700 | 456 |
| 505 | 20250219 | 125400 | 9423614450 | 29750 | 29700 | 29750 | 29700 | 250 |
| 506 | 20250219 | 125300 | 9416181450 | 29700 | 29700 | 29750 | 29700 | 335 |
| 507 | 20250219 | 125200 | 9406219700 | 29700 | 29700 | 29700 | 29700 | 1436 |
| 508 | 20250219 | 125100 | 9363570500 | 29700 | 29750 | 29750 | 29700 | 502 |
| 509 | 20250219 | 125000 | 9348648800 | 29750 | 29700 | 29750 | 29700 | 227 |
| 510 | 20250219 | 124900 | 9341895850 | 29750 | 29750 | 29750 | 29700 | 202 |
| 511 | 20250219 | 124800 | 9335890400 | 29750 | 29750 | 29750 | 29700 | 1159 |
| 512 | 20250219 | 124700 | 9301410900 | 29750 | 29750 | 29800 | 29700 | 3707 |
| 513 | 20250219 | 124600 | 9191136850 | 29750 | 29800 | 29800 | 29750 | 64 |
| 514 | 20250219 | 124500 | 9189232550 | 29800 | 29750 | 29800 | 29750 | 452 |
| 515 | 20250219 | 124400 | 9175784600 | 29750 | 29800 | 29800 | 29750 | 243 |
| 516 | 20250219 | 124300 | 9168552900 | 29800 | 29800 | 29800 | 29800 | 12 |
| 517 | 20250219 | 124200 | 9168195300 | 29750 | 29800 | 29800 | 29750 | 104 |
| 518 | 20250219 | 124100 | 9165098350 | 29800 | 29800 | 29800 | 29800 | 96 |
| 519 | 20250219 | 124000 | 9162237550 | 29800 | 29800 | 29800 | 29800 | 101 |
| 520 | 20250219 | 123900 | 9159227750 | 29800 | 29800 | 29800 | 29750 | 519 |
| 521 | 20250219 | 123800 | 9143786550 | 29800 | 29750 | 29800 | 29750 | 28 |
| 522 | 20250219 | 123700 | 9142952400 | 29800 | 29850 | 29850 | 29800 | 546 |
| 523 | 20250219 | 123600 | 9126680050 | 29800 | 29850 | 29850 | 29800 | 551 |
| 524 | 20250219 | 123500 | 9110250500 | 29800 | 29850 | 29850 | 29800 | 526 |
| 525 | 20250219 | 123400 | 9094575000 | 29850 | 29850 | 29850 | 29850 | 62 |
| 526 | 20250219 | 123300 | 9092724300 | 29800 | 29900 | 29900 | 29800 | 472 |
| 527 | 20250219 | 123200 | 9078646700 | 29900 | 29850 | 29900 | 29800 | 1128 |
| 528 | 20250219 | 123100 | 9045031150 | 29900 | 29850 | 29900 | 29800 | 44 |
| 529 | 20250219 | 123000 | 9043718550 | 29850 | 29850 | 29850 | 29800 | 184 |
| 530 | 20250219 | 122900 | 9038228900 | 29850 | 29900 | 29900 | 29850 | 177 |
| 531 | 20250219 | 122800 | 9032943350 | 29900 | 29850 | 29900 | 29850 | 140 |
| 532 | 20250219 | 122700 | 9028764150 | 29850 | 29850 | 29850 | 29850 | 135 |
| 533 | 20250219 | 122600 | 9024734400 | 29850 | 29850 | 29850 | 29850 | 200 |
| 534 | 20250219 | 122500 | 9018764400 | 29850 | 29900 | 29900 | 29850 | 86 |
| 535 | 20250219 | 122400 | 9016193050 | 29900 | 29850 | 29900 | 29850 | 124 |
| 536 | 20250219 | 122300 | 9012487150 | 29850 | 29850 | 29850 | 29850 | 18 |
| 537 | 20250219 | 122200 | 9011949850 | 29850 | 29850 | 29850 | 29850 | 151 |
| 538 | 20250219 | 122100 | 9007442500 | 29850 | 29850 | 29850 | 29850 | 152 |
| 539 | 20250219 | 122000 | 9002905300 | 29800 | 29850 | 29850 | 29800 | 5 |
| 540 | 20250219 | 121900 | 9002756200 | 29800 | 29850 | 29850 | 29800 | 38 |
| 541 | 20250219 | 121800 | 9001622550 | 29850 | 29850 | 29850 | 29850 | 10 |
| 542 | 20250219 | 121700 | 9001324050 | 29800 | 29850 | 29850 | 29800 | 76 |
| 543 | 20250219 | 121600 | 8999058050 | 29850 | 29800 | 29850 | 29800 | 47 |
| 544 | 20250219 | 121500 | 8997656850 | 29800 | 29850 | 29850 | 29800 | 325 |
| 545 | 20250219 | 121400 | 8987966600 | 29850 | 29850 | 29850 | 29800 | 227 |
| 546 | 20250219 | 121300 | 8981197450 | 29850 | 29800 | 29850 | 29800 | 130 |
| 547 | 20250219 | 121200 | 8977323400 | 29750 | 29800 | 29800 | 29750 | 47 |
| 548 | 20250219 | 121100 | 8975925050 | 29800 | 29800 | 29800 | 29800 | 154 |
| 549 | 20250219 | 121000 | 8971335850 | 29750 | 29800 | 29800 | 29750 | 94 |
| 550 | 20250219 | 120900 | 8968537200 | 29800 | 29800 | 29800 | 29750 | 1643 |
| 551 | 20250219 | 120800 | 8919576000 | 29800 | 29800 | 29850 | 29800 | 149 |
| 552 | 20250219 | 120700 | 8915129750 | 29850 | 29800 | 29850 | 29800 | 84 |
| 553 | 20250219 | 120600 | 8912622450 | 29850 | 29850 | 29850 | 29800 | 25 |
| 554 | 20250219 | 120500 | 8911876600 | 29850 | 29850 | 29850 | 29800 | 102 |
| 555 | 20250219 | 120400 | 8908832000 | 29850 | 29800 | 29850 | 29800 | 174 |
| 556 | 20250219 | 120300 | 8903638650 | 29800 | 29850 | 29850 | 29800 | 151 |
| 557 | 20250219 | 120200 | 8899137450 | 29850 | 29850 | 29850 | 29800 | 187 |
| 558 | 20250219 | 120100 | 8893563350 | 29850 | 29850 | 29850 | 29800 | 439 |
| 559 | 20250219 | 120000 | 8880475700 | 29900 | 29800 | 29900 | 29800 | 327 |
| 560 | 20250219 | 115900 | 8870730700 | 29900 | 29850 | 29900 | 29850 | 260 |
| 561 | 20250219 | 115800 | 8862966700 | 29850 | 29850 | 29900 | 29850 | 225 |
| 562 | 20250219 | 115700 | 8856247650 | 29900 | 29850 | 29900 | 29850 | 104 |
| 563 | 20250219 | 115600 | 8853139300 | 29850 | 29850 | 29850 | 29800 | 69 |
| 564 | 20250219 | 115500 | 8851079900 | 29800 | 29850 | 29850 | 29800 | 41 |
| 565 | 20250219 | 115400 | 8849856100 | 29850 | 29850 | 29850 | 29850 | 677 |
| 566 | 20250219 | 115300 | 8829647650 | 29900 | 29900 | 29900 | 29850 | 58 |
| 567 | 20250219 | 115200 | 8827915300 | 29850 | 29900 | 29900 | 29850 | 358 |
| 568 | 20250219 | 115100 | 8817211350 | 29900 | 29900 | 29950 | 29900 | 1103 |
| 569 | 20250219 | 115000 | 8784231600 | 29900 | 29950 | 29950 | 29900 | 179 |
| 570 | 20250219 | 114900 | 8778878950 | 29900 | 29900 | 29900 | 29850 | 752 |
| 571 | 20250219 | 114800 | 8756399050 | 29850 | 29950 | 29950 | 29850 | 96 |
| 572 | 20250219 | 114700 | 8753533100 | 29950 | 29900 | 29950 | 29850 | 520 |
| 573 | 20250219 | 114600 | 8737985950 | 29900 | 29850 | 29900 | 29800 | 169 |
| 574 | 20250219 | 114500 | 8732945300 | 29900 | 29900 | 29900 | 29850 | 80 |
| 575 | 20250219 | 114400 | 8730557150 | 29900 | 29850 | 29900 | 29850 | 81 |
| 576 | 20250219 | 114300 | 8728139150 | 29850 | 29850 | 29850 | 29850 | 189 |
| 577 | 20250219 | 114200 | 8722497500 | 29850 | 29850 | 29850 | 29800 | 292 |
| 578 | 20250219 | 114100 | 8713781550 | 29850 | 29850 | 29850 | 29850 | 121 |
| 579 | 20250219 | 114000 | 8710169700 | 29850 | 29850 | 29900 | 29800 | 551 |
| 580 | 20250219 | 113900 | 8693721800 | 29900 | 29850 | 29900 | 29850 | 460 |
| 581 | 20250219 | 113800 | 8679981800 | 29850 | 29850 | 29900 | 29850 | 73 |
| 582 | 20250219 | 113700 | 8677800550 | 29900 | 29900 | 29900 | 29900 | 156 |
| 583 | 20250219 | 113600 | 8673136150 | 29850 | 29850 | 29850 | 29800 | 230 |
| 584 | 20250219 | 113500 | 8666274500 | 29850 | 29850 | 29900 | 29850 | 438 |
| 585 | 20250219 | 113400 | 8653200100 | 29850 | 29800 | 29850 | 29750 | 588 |
| 586 | 20250219 | 113300 | 8635690100 | 29850 | 29750 | 29850 | 29750 | 163 |
| 587 | 20250219 | 113200 | 8630834850 | 29800 | 29850 | 29850 | 29750 | 260 |
| 588 | 20250219 | 113100 | 8623089800 | 29850 | 29800 | 29850 | 29800 | 6 |
| 589 | 20250219 | 113000 | 8622910950 | 29800 | 29800 | 29800 | 29800 | 152 |
| 590 | 20250219 | 112900 | 8618381350 | 29800 | 29850 | 29850 | 29800 | 9 |
| 591 | 20250219 | 112800 | 8618112750 | 29750 | 29850 | 29850 | 29750 | 1430 |
| 592 | 20250219 | 112700 | 8575536500 | 29850 | 29800 | 29850 | 29800 | 120 |
| 593 | 20250219 | 112600 | 8571959500 | 29800 | 29850 | 29900 | 29800 | 180 |
| 594 | 20250219 | 112500 | 8566582300 | 29900 | 29800 | 29900 | 29800 | 267 |
| 595 | 20250219 | 112400 | 8558621100 | 29800 | 29850 | 29900 | 29800 | 89 |
| 596 | 20250219 | 112300 | 8555966350 | 29850 | 29900 | 29900 | 29800 | 57 |
| 597 | 20250219 | 112200 | 8554265200 | 29900 | 29800 | 29900 | 29800 | 844 |
| 598 | 20250219 | 112100 | 8529080050 | 29800 | 29800 | 29800 | 29800 | 14 |
| 599 | 20250219 | 112000 | 8528662850 | 29850 | 29800 | 29850 | 29800 | 94 |
| 600 | 20250219 | 111900 | 8525860000 | 29850 | 29850 | 29850 | 29800 | 64 |
| 601 | 20250219 | 111800 | 8523951850 | 29850 | 29900 | 29900 | 29850 | 159 |
| 602 | 20250219 | 111700 | 8519204150 | 29900 | 29850 | 29900 | 29850 | 110 |
| 603 | 20250219 | 111600 | 8515920250 | 29900 | 29900 | 29900 | 29850 | 452 |
| 604 | 20250219 | 111500 | 8502427100 | 29900 | 29900 | 29900 | 29850 | 25 |
| 605 | 20250219 | 111400 | 8501680400 | 29900 | 29850 | 29900 | 29850 | 82 |
| 606 | 20250219 | 111300 | 8499229900 | 29850 | 29850 | 29850 | 29800 | 78 |
| 607 | 20250219 | 111200 | 8496903350 | 29850 | 29850 | 29850 | 29850 | 58 |
| 608 | 20250219 | 111100 | 8495172050 | 29850 | 29850 | 29900 | 29800 | 446 |
| 609 | 20250219 | 111000 | 8481859000 | 29750 | 29750 | 29850 | 29750 | 284 |
| 610 | 20250219 | 110900 | 8473397200 | 29750 | 29800 | 29800 | 29750 | 451 |
| 611 | 20250219 | 110800 | 8459966900 | 29750 | 29750 | 29800 | 29750 | 367 |
| 612 | 20250219 | 110700 | 8449047850 | 29750 | 29800 | 29850 | 29750 | 1427 |
| 613 | 20250219 | 110600 | 8406538150 | 29800 | 29850 | 29850 | 29800 | 769 |
| 614 | 20250219 | 110500 | 8383600300 | 29900 | 29850 | 29900 | 29850 | 32 |
| 615 | 20250219 | 110400 | 8382643550 | 29900 | 29900 | 29950 | 29900 | 113 |
| 616 | 20250219 | 110300 | 8379263550 | 29950 | 29950 | 29950 | 29850 | 664 |
| 617 | 20250219 | 110200 | 8359431250 | 29950 | 29900 | 29950 | 29850 | 347 |
| 618 | 20250219 | 110100 | 8349064900 | 29900 | 29900 | 29950 | 29900 | 201 |
| 619 | 20250219 | 110000 | 8343054800 | 29950 | 29900 | 29950 | 29900 | 247 |
| 620 | 20250219 | 105900 | 8335661400 | 29900 | 29850 | 29900 | 29800 | 69 |
| 621 | 20250219 | 105800 | 8333602750 | 29800 | 29900 | 29900 | 29800 | 378 |
| 622 | 20250219 | 105700 | 8322326100 | 29900 | 29850 | 29900 | 29850 | 564 |
| 623 | 20250219 | 105600 | 8305489750 | 29850 | 29850 | 29850 | 29850 | 528 |
| 624 | 20250219 | 105500 | 8289728950 | 29850 | 29900 | 29900 | 29850 | 719 |
| 625 | 20250219 | 105400 | 8268235850 | 29900 | 29900 | 29900 | 29900 | 258 |
| 626 | 20250219 | 105300 | 8260521650 | 29900 | 29850 | 29900 | 29850 | 635 |
| 627 | 20250219 | 105200 | 8241559950 | 29850 | 29850 | 29850 | 29800 | 214 |
| 628 | 20250219 | 105100 | 8235172150 | 29850 | 29800 | 29850 | 29800 | 545 |
| 629 | 20250219 | 105000 | 8218930150 | 29850 | 29800 | 29850 | 29800 | 181 |
| 630 | 20250219 | 104900 | 8213535200 | 29800 | 29800 | 29850 | 29800 | 130 |
| 631 | 20250219 | 104800 | 8209660700 | 29850 | 29800 | 29850 | 29700 | 984 |
| 632 | 20250219 | 104700 | 8180367200 | 29750 | 29750 | 29800 | 29750 | 857 |
| 633 | 20250219 | 104600 | 8154869700 | 29800 | 29850 | 29850 | 29750 | 1448 |
| 634 | 20250219 | 104500 | 8111747450 | 29800 | 29850 | 29850 | 29800 | 212 |
| 635 | 20250219 | 104400 | 8105427850 | 29850 | 29750 | 29850 | 29750 | 2151 |
| 636 | 20250219 | 104300 | 8041385400 | 29750 | 29700 | 29800 | 29700 | 1122 |
| 637 | 20250219 | 104200 | 8008018750 | 29750 | 29750 | 29750 | 29700 | 339 |
| 638 | 20250219 | 104100 | 7997938800 | 29700 | 29700 | 29750 | 29650 | 342 |
| 639 | 20250219 | 104000 | 7987781350 | 29700 | 29700 | 29750 | 29700 | 59 |
| 640 | 20250219 | 103900 | 7986028950 | 29650 | 29650 | 29750 | 29650 | 1051 |
| 641 | 20250219 | 103800 | 7954836700 | 29650 | 29650 | 29700 | 29650 | 466 |
| 642 | 20250219 | 103700 | 7941019750 | 29650 | 29700 | 29700 | 29650 | 9308 |
| 643 | 20250219 | 103600 | 7665028700 | 29650 | 29700 | 29700 | 29650 | 2570 |
| 644 | 20250219 | 103500 | 7588700550 | 29700 | 29700 | 29700 | 29650 | 904 |
| 645 | 20250219 | 103400 | 7561889000 | 29650 | 29650 | 29700 | 29650 | 1303 |
| 646 | 20250219 | 103300 | 7523252500 | 29650 | 29700 | 29700 | 29650 | 114 |
| 647 | 20250219 | 103200 | 7519869800 | 29700 | 29650 | 29750 | 29650 | 738 |
| 648 | 20250219 | 103100 | 7497963750 | 29650 | 29700 | 29750 | 29650 | 1280 |
| 649 | 20250219 | 103000 | 7459952800 | 29700 | 29700 | 29700 | 29650 | 2622 |
| 650 | 20250219 | 102900 | 7382109000 | 29700 | 29650 | 29700 | 29650 | 1068 |
| 651 | 20250219 | 102800 | 7350414550 | 29650 | 29750 | 29750 | 29650 | 802 |
| 652 | 20250219 | 102700 | 7326623000 | 29700 | 29650 | 29700 | 29650 | 1931 |
| 653 | 20250219 | 102600 | 7269319200 | 29650 | 29700 | 29700 | 29650 | 4203 |
| 654 | 20250219 | 102500 | 7144699600 | 29650 | 29650 | 29700 | 29650 | 4125 |
| 655 | 20250219 | 102400 | 7022377850 | 29650 | 29650 | 29700 | 29650 | 3064 |
| 656 | 20250219 | 102300 | 6931518700 | 29650 | 29800 | 29850 | 29650 | 19534 |
| 657 | 20250219 | 102200 | 6350341200 | 29850 | 29800 | 29850 | 29800 | 1892 |
| 658 | 20250219 | 102100 | 6293951500 | 29800 | 29850 | 29850 | 29800 | 538 |
| 659 | 20250219 | 102000 | 6277907800 | 29850 | 29850 | 29850 | 29800 | 6139 |
| 660 | 20250219 | 101900 | 6094733350 | 29850 | 29900 | 29900 | 29850 | 1173 |
| 661 | 20250219 | 101800 | 6059712450 | 29900 | 29900 | 29900 | 29850 | 291 |
| 662 | 20250219 | 101700 | 6051016800 | 29850 | 29950 | 29950 | 29850 | 1171 |
| 663 | 20250219 | 101600 | 6016019550 | 29950 | 29900 | 29950 | 29900 | 200 |
| 664 | 20250219 | 101500 | 6010038100 | 29950 | 29900 | 29950 | 29900 | 631 |
| 665 | 20250219 | 101400 | 5991166150 | 29900 | 29950 | 29950 | 29900 | 331 |
| 666 | 20250219 | 101300 | 5981265500 | 29950 | 29900 | 29950 | 29900 | 47 |
| 667 | 20250219 | 101200 | 5979859000 | 29900 | 29900 | 29950 | 29900 | 429 |
| 668 | 20250219 | 101100 | 5967030800 | 29900 | 29900 | 29900 | 29850 | 474 |
| 669 | 20250219 | 101000 | 5952858250 | 29900 | 29950 | 29950 | 29900 | 324 |
| 670 | 20250219 | 100900 | 5943170600 | 29900 | 29950 | 29950 | 29900 | 439 |
| 671 | 20250219 | 100800 | 5930044450 | 29950 | 29950 | 30000 | 29900 | 656 |
| 672 | 20250219 | 100700 | 5910423950 | 29950 | 29900 | 29950 | 29850 | 2374 |
| 673 | 20250219 | 100600 | 5839382600 | 29900 | 29900 | 29900 | 29850 | 1748 |
| 674 | 20250219 | 100500 | 5787201200 | 29850 | 29900 | 29900 | 29850 | 187 |
| 675 | 20250219 | 100400 | 5781612500 | 29900 | 29900 | 29950 | 29900 | 2012 |
| 676 | 20250219 | 100300 | 5721452200 | 29900 | 29950 | 29950 | 29850 | 685 |
| 677 | 20250219 | 100200 | 5700987750 | 29900 | 29850 | 29950 | 29850 | 1419 |
| 678 | 20250219 | 100100 | 5658559400 | 29900 | 29900 | 29900 | 29850 | 552 |
| 679 | 20250219 | 100000 | 5642065300 | 29900 | 29850 | 29900 | 29850 | 1963 |
| 680 | 20250219 | 095900 | 5583433550 | 29850 | 29900 | 29900 | 29850 | 1075 |
| 681 | 20250219 | 095800 | 5551344700 | 29850 | 29900 | 29900 | 29850 | 1761 |
| 682 | 20250219 | 095700 | 5498696500 | 29900 | 29900 | 29900 | 29850 | 3638 |
| 683 | 20250219 | 095600 | 5390062850 | 29900 | 29850 | 29900 | 29850 | 678 |
| 684 | 20250219 | 095500 | 5369819350 | 29850 | 29900 | 29900 | 29850 | 582 |
| 685 | 20250219 | 095400 | 5352433400 | 29900 | 29950 | 29950 | 29900 | 2736 |
| 686 | 20250219 | 095300 | 5270624050 | 29900 | 29900 | 29950 | 29900 | 302 |
| 687 | 20250219 | 095200 | 5261591950 | 29900 | 30000 | 30000 | 29900 | 1905 |
| 688 | 20250219 | 095100 | 5204535600 | 29950 | 29950 | 30000 | 29950 | 204 |
| 689 | 20250219 | 095000 | 5198420050 | 29950 | 29900 | 29950 | 29900 | 724 |
| 690 | 20250219 | 094900 | 5176739250 | 29950 | 29950 | 29950 | 29900 | 1457 |
| 691 | 20250219 | 094800 | 5133169750 | 29950 | 30000 | 30000 | 29900 | 485 |
| 692 | 20250219 | 094700 | 5118648300 | 30000 | 29950 | 30000 | 29900 | 1052 |
| 693 | 20250219 | 094600 | 5087153200 | 30000 | 30050 | 30050 | 29950 | 709 |
| 694 | 20250219 | 094500 | 5065885700 | 30000 | 29950 | 30050 | 29950 | 219 |
| 695 | 20250219 | 094400 | 5059309750 | 30050 | 29900 | 30050 | 29900 | 1337 |
| 696 | 20250219 | 094300 | 5019208350 | 29950 | 29900 | 29950 | 29900 | 1179 |
| 697 | 20250219 | 094200 | 4983935100 | 29900 | 29900 | 29950 | 29850 | 455 |
| 698 | 20250219 | 094100 | 4970325100 | 29900 | 29850 | 29900 | 29850 | 1342 |
| 699 | 20250219 | 094000 | 4930238650 | 29850 | 29900 | 29900 | 29850 | 1570 |
| 700 | 20250219 | 093900 | 4883364900 | 29900 | 29900 | 29900 | 29850 | 461 |
| 701 | 20250219 | 093800 | 4869591350 | 29900 | 29900 | 29950 | 29850 | 2159 |
| 702 | 20250219 | 093700 | 4805039450 | 29900 | 30000 | 30050 | 29900 | 1803 |
| 703 | 20250219 | 093600 | 4751022250 | 30000 | 30000 | 30050 | 29950 | 1744 |
| 704 | 20250219 | 093500 | 4698713950 | 30000 | 29950 | 30000 | 29900 | 429 |
| 705 | 20250219 | 093400 | 4685867750 | 29950 | 29900 | 29950 | 29800 | 3801 |
| 706 | 20250219 | 093300 | 4572337400 | 29800 | 29800 | 29900 | 29750 | 6738 |
| 707 | 20250219 | 093200 | 4371474450 | 29800 | 29900 | 29900 | 29750 | 5689 |
| 708 | 20250219 | 093100 | 4201794300 | 29900 | 29950 | 29950 | 29850 | 6424 |
| 709 | 20250219 | 093000 | 4009649950 | 29950 | 30050 | 30050 | 29950 | 14093 |
| 710 | 20250219 | 092900 | 3586822050 | 30050 | 30100 | 30100 | 30000 | 4244 |
| 711 | 20250219 | 092800 | 3459288750 | 30100 | 30100 | 30150 | 30050 | 1916 |
| 712 | 20250219 | 092700 | 3401649000 | 30100 | 30100 | 30150 | 30100 | 564 |
| 713 | 20250219 | 092600 | 3384665200 | 30100 | 30100 | 30150 | 30100 | 784 |
| 714 | 20250219 | 092500 | 3361040000 | 30100 | 30050 | 30150 | 30000 | 1877 |
| 715 | 20250219 | 092400 | 3304613500 | 30050 | 30050 | 30150 | 30000 | 6478 |
| 716 | 20250219 | 092300 | 3109881550 | 30050 | 30100 | 30150 | 30050 | 2797 |
| 717 | 20250219 | 092200 | 3025719000 | 30100 | 30150 | 30200 | 30100 | 1965 |
| 718 | 20250219 | 092100 | 2966559100 | 30200 | 30150 | 30200 | 30100 | 1090 |
| 719 | 20250219 | 092000 | 2933711550 | 30100 | 30150 | 30200 | 30100 | 2678 |
| 720 | 20250219 | 091900 | 2853006750 | 30150 | 30200 | 30200 | 30150 | 730 |
| 721 | 20250219 | 091800 | 2830982700 | 30200 | 30350 | 30350 | 30150 | 2993 |
| 722 | 20250219 | 091700 | 2740514100 | 30250 | 30350 | 30450 | 30250 | 2949 |
| 723 | 20250219 | 091600 | 2650926250 | 30300 | 30150 | 30350 | 30050 | 3928 |
| 724 | 20250219 | 091500 | 2532218350 | 30150 | 30050 | 30200 | 30000 | 3277 |
| 725 | 20250219 | 091400 | 2433728300 | 30050 | 30100 | 30150 | 30000 | 5452 |
| 726 | 20250219 | 091300 | 2269868300 | 30100 | 30200 | 30250 | 30050 | 4858 |
| 727 | 20250219 | 091200 | 2123426300 | 30200 | 30250 | 30300 | 30200 | 1986 |
| 728 | 20250219 | 091100 | 2063400300 | 30250 | 30250 | 30300 | 30200 | 4863 |
| 729 | 20250219 | 091000 | 1916375150 | 30250 | 30450 | 30500 | 30250 | 7179 |
| 730 | 20250219 | 090900 | 1698627000 | 30500 | 30450 | 30700 | 30400 | 1751 |
| 731 | 20250219 | 090800 | 1645181400 | 30450 | 30300 | 30500 | 30300 | 6311 |
| 732 | 20250219 | 090700 | 1453388050 | 30350 | 30550 | 30600 | 30350 | 9290 |
| 733 | 20250219 | 090600 | 1170334700 | 30550 | 30650 | 30650 | 30550 | 3656 |
| 734 | 20250219 | 090500 | 1058570250 | 30600 | 30650 | 30650 | 30550 | 3649 |
| 735 | 20250219 | 090400 | 946830000 | 30650 | 30900 | 30900 | 30650 | 2856 |
| 736 | 20250219 | 090300 | 859066950 | 30900 | 30700 | 30950 | 30550 | 3420 |
| 737 | 20250219 | 090200 | 753621000 | 30550 | 30750 | 30750 | 30550 | 3919 |
| 738 | 20250219 | 090100 | 633768100 | 30700 | 30950 | 30950 | 30600 | 3779 |
| 739 | 20250219 | 090000 | 517436600 | 30900 | 30800 | 31000 | 30550 | 16704 |