38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 203900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 1360 |
| 3 | 20250219 | 203800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20250219 | 203700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20250219 | 203600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20250219 | 203500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20250219 | 203400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20250219 | 203300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20250219 | 203200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20250219 | 203100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20250219 | 203000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20250219 | 202900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20250219 | 202800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20250219 | 202700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20250219 | 202600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20250219 | 202500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20250219 | 202400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20250219 | 202300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20250219 | 202200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20250219 | 202100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20250219 | 202000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20250219 | 201900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20250219 | 201800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20250219 | 201700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20250219 | 201600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20250219 | 201500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20250219 | 201400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20250219 | 201300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20250219 | 201200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20250219 | 201100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20250219 | 201000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20250219 | 200900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 1360 |
| 33 | 20250219 | 200800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20250219 | 200700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20250219 | 200600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20250219 | 200500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20250219 | 200400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20250219 | 200300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20250219 | 200200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20250219 | 200100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20250219 | 200000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20250219 | 195900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20250219 | 195800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20250219 | 195700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20250219 | 195600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20250219 | 195500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20250219 | 195400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20250219 | 195300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20250219 | 195200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20250219 | 195100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20250219 | 195000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20250219 | 194900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20250219 | 194800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20250219 | 194700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20250219 | 194600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20250219 | 194500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20250219 | 194400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20250219 | 194300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20250219 | 194200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20250219 | 194100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20250219 | 194000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20250219 | 193900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 1360 |
| 63 | 20250219 | 193800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20250219 | 193700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20250219 | 193600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20250219 | 193500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20250219 | 193400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20250219 | 193300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20250219 | 193200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20250219 | 193100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20250219 | 193000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20250219 | 192900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20250219 | 192800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20250219 | 192700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20250219 | 192600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20250219 | 192500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20250219 | 192400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20250219 | 192300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20250219 | 192200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20250219 | 192100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20250219 | 192000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20250219 | 191900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20250219 | 191800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20250219 | 191700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20250219 | 191600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20250219 | 191500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20250219 | 191400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20250219 | 191300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20250219 | 191200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20250219 | 191100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20250219 | 191000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20250219 | 190900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 1360 |
| 93 | 20250219 | 190800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20250219 | 190700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20250219 | 190600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20250219 | 190500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20250219 | 190400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20250219 | 190300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20250219 | 190200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20250219 | 190100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20250219 | 190000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20250219 | 185900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20250219 | 185800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20250219 | 185700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20250219 | 185600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20250219 | 185500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20250219 | 185400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20250219 | 185300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20250219 | 185200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20250219 | 185100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20250219 | 185000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20250219 | 184900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20250219 | 184800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20250219 | 184700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20250219 | 184600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20250219 | 184500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20250219 | 184400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20250219 | 184300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20250219 | 184200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20250219 | 184100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20250219 | 184000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20250219 | 183900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 1360 |
| 123 | 20250219 | 183800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20250219 | 183700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20250219 | 183600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20250219 | 183500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20250219 | 183400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20250219 | 183300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20250219 | 183200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20250219 | 183100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20250219 | 183000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20250219 | 182900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20250219 | 182800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20250219 | 182700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20250219 | 182600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20250219 | 182500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20250219 | 182400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20250219 | 182300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20250219 | 182200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20250219 | 182100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20250219 | 182000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20250219 | 181900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20250219 | 181800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20250219 | 181700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20250219 | 181600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20250219 | 181500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20250219 | 181400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20250219 | 181300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20250219 | 181200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20250219 | 181100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20250219 | 181000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20250219 | 180900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 1360 |
| 153 | 20250219 | 180800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20250219 | 180700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20250219 | 180600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20250219 | 180500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20250219 | 180400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20250219 | 180300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20250219 | 180200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20250219 | 180100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20250219 | 180000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20250219 | 175900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20250219 | 175800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20250219 | 175700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20250219 | 175600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20250219 | 175500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20250219 | 175400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20250219 | 175300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20250219 | 175200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20250219 | 175100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20250219 | 175000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20250219 | 174900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20250219 | 174800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20250219 | 174700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20250219 | 174600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20250219 | 174500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20250219 | 174400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20250219 | 174300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20250219 | 174200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20250219 | 174100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20250219 | 174000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20250219 | 173900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 1360 |
| 183 | 20250219 | 173800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20250219 | 173700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20250219 | 173600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20250219 | 173500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20250219 | 173400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20250219 | 173300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20250219 | 173200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20250219 | 173100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20250219 | 173000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20250219 | 172900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 193 | 20250219 | 172800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 194 | 20250219 | 172700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 195 | 20250219 | 172600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 196 | 20250219 | 172500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 197 | 20250219 | 172400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 198 | 20250219 | 172300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 199 | 20250219 | 172200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 200 | 20250219 | 172100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 201 | 20250219 | 172000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 202 | 20250219 | 171900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 203 | 20250219 | 171800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 204 | 20250219 | 171700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 205 | 20250219 | 171600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 206 | 20250219 | 171500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 207 | 20250219 | 171400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 208 | 20250219 | 171300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 209 | 20250219 | 171200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 210 | 20250219 | 171100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 211 | 20250219 | 171000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 212 | 20250219 | 170900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 1360 |
| 213 | 20250219 | 170800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 214 | 20250219 | 170700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 215 | 20250219 | 170600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 216 | 20250219 | 170500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 217 | 20250219 | 170400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 218 | 20250219 | 170300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 219 | 20250219 | 170200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 220 | 20250219 | 170100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 221 | 20250219 | 170000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 222 | 20250219 | 165900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 223 | 20250219 | 165800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 224 | 20250219 | 165700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 225 | 20250219 | 165600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 226 | 20250219 | 165500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 227 | 20250219 | 165400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 228 | 20250219 | 165300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 229 | 20250219 | 165200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 230 | 20250219 | 165100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 231 | 20250219 | 165000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 232 | 20250219 | 164900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 233 | 20250219 | 164800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 234 | 20250219 | 164700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 235 | 20250219 | 164600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 236 | 20250219 | 164500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 237 | 20250219 | 164400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 238 | 20250219 | 164300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 239 | 20250219 | 164200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 240 | 20250219 | 164100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 241 | 20250219 | 164000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 242 | 20250219 | 163900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 1360 |
| 243 | 20250219 | 163800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 244 | 20250219 | 163700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 245 | 20250219 | 163600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 246 | 20250219 | 163500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 247 | 20250219 | 163400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 248 | 20250219 | 163300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 249 | 20250219 | 163200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 250 | 20250219 | 163100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 251 | 20250219 | 163000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 252 | 20250219 | 162900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 253 | 20250219 | 162800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 254 | 20250219 | 162700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 255 | 20250219 | 162600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 256 | 20250219 | 162500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 257 | 20250219 | 162400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 258 | 20250219 | 162300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 259 | 20250219 | 162200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 260 | 20250219 | 162100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 261 | 20250219 | 162000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 262 | 20250219 | 161900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 263 | 20250219 | 161800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 264 | 20250219 | 161700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 265 | 20250219 | 161600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 266 | 20250219 | 161500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 267 | 20250219 | 161400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 268 | 20250219 | 161300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 269 | 20250219 | 161200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 270 | 20250219 | 161100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 271 | 20250219 | 161000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 272 | 20250219 | 160900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 1360 |
| 273 | 20250219 | 160800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 274 | 20250219 | 160700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 275 | 20250219 | 160600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 276 | 20250219 | 160500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 277 | 20250219 | 160400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 278 | 20250219 | 160300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 279 | 20250219 | 160200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 280 | 20250219 | 160100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 281 | 20250219 | 160000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 282 | 20250219 | 155900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 283 | 20250219 | 155800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 284 | 20250219 | 155700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 285 | 20250219 | 155600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 286 | 20250219 | 155500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 287 | 20250219 | 155400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 288 | 20250219 | 155300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 289 | 20250219 | 155200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 290 | 20250219 | 155100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 291 | 20250219 | 155000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 292 | 20250219 | 154900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 293 | 20250219 | 154800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 294 | 20250219 | 154700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 295 | 20250219 | 154600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 296 | 20250219 | 154500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 297 | 20250219 | 154400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 298 | 20250219 | 154300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 299 | 20250219 | 154200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 300 | 20250219 | 154100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 301 | 20250219 | 154000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 302 | 20250219 | 153900 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 1360 |
| 303 | 20250219 | 153800 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 304 | 20250219 | 153700 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 305 | 20250219 | 153600 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 306 | 20250219 | 153500 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 307 | 20250219 | 153400 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 308 | 20250219 | 153300 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 309 | 20250219 | 153200 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 310 | 20250219 | 153100 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 311 | 20250219 | 153000 | 11651897500 | 48300 | 48300 | 48300 | 48300 | 1360 |
| 312 | 20250219 | 152900 | 11586209500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 313 | 20250219 | 152800 | 11586209500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 314 | 20250219 | 152700 | 11586209500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 315 | 20250219 | 152600 | 11586209500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 316 | 20250219 | 152500 | 11586209500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 317 | 20250219 | 152400 | 11586209500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 318 | 20250219 | 152300 | 11586209500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 319 | 20250219 | 152200 | 11586209500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 320 | 20250219 | 152100 | 11586209500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 321 | 20250219 | 152000 | 11586209500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 322 | 20250219 | 151900 | 11586209500 | 48200 | 48250 | 48250 | 48200 | 136 |
| 323 | 20250219 | 151800 | 11579648200 | 48250 | 48300 | 48300 | 48250 | 427 |
| 324 | 20250219 | 151700 | 11559039750 | 48300 | 48250 | 48300 | 48250 | 171 |
| 325 | 20250219 | 151600 | 11550785300 | 48300 | 48300 | 48300 | 48250 | 468 |
| 326 | 20250219 | 151500 | 11528201050 | 48300 | 48250 | 48300 | 48250 | 306 |
| 327 | 20250219 | 151400 | 11513431300 | 48250 | 48200 | 48250 | 48200 | 90 |
| 328 | 20250219 | 151300 | 11509089350 | 48250 | 48250 | 48300 | 48250 | 140 |
| 329 | 20250219 | 151200 | 11502331500 | 48300 | 48250 | 48300 | 48250 | 147 |
| 330 | 20250219 | 151100 | 11495233450 | 48250 | 48250 | 48300 | 48250 | 389 |
| 331 | 20250219 | 151000 | 11476455950 | 48300 | 48350 | 48350 | 48250 | 543 |
| 332 | 20250219 | 150900 | 11450232050 | 48300 | 48400 | 48400 | 48300 | 367 |
| 333 | 20250219 | 150800 | 11432475900 | 48350 | 48300 | 48350 | 48300 | 155 |
| 334 | 20250219 | 150700 | 11424985150 | 48350 | 48300 | 48350 | 48250 | 227 |
| 335 | 20250219 | 150600 | 11414019200 | 48250 | 48300 | 48350 | 48250 | 324 |
| 336 | 20250219 | 150500 | 11398374700 | 48300 | 48300 | 48300 | 48250 | 221 |
| 337 | 20250219 | 150400 | 11387701350 | 48300 | 48300 | 48350 | 48250 | 366 |
| 338 | 20250219 | 150300 | 11370029050 | 48300 | 48300 | 48300 | 48250 | 127 |
| 339 | 20250219 | 150200 | 11363895800 | 48250 | 48350 | 48350 | 48250 | 471 |
| 340 | 20250219 | 150100 | 11341146400 | 48350 | 48300 | 48400 | 48250 | 888 |
| 341 | 20250219 | 150000 | 11298221550 | 48300 | 48000 | 48350 | 48000 | 2180 |
| 342 | 20250219 | 145900 | 11193227000 | 47900 | 47950 | 48000 | 47900 | 301 |
| 343 | 20250219 | 145800 | 11178792200 | 47950 | 47900 | 48000 | 47900 | 206 |
| 344 | 20250219 | 145700 | 11168918850 | 47950 | 47950 | 47950 | 47900 | 207 |
| 345 | 20250219 | 145600 | 11158999150 | 47950 | 47900 | 48000 | 47900 | 295 |
| 346 | 20250219 | 145500 | 11144856450 | 47900 | 47950 | 47950 | 47900 | 74 |
| 347 | 20250219 | 145400 | 11141309900 | 47950 | 47900 | 48000 | 47900 | 1582 |
| 348 | 20250219 | 145300 | 11065472650 | 47900 | 48050 | 48100 | 47900 | 3661 |
| 349 | 20250219 | 145200 | 10889909550 | 48050 | 48050 | 48100 | 48000 | 84 |
| 350 | 20250219 | 145100 | 10885873350 | 48050 | 48050 | 48100 | 48050 | 155 |
| 351 | 20250219 | 145000 | 10878423050 | 48050 | 48150 | 48150 | 48050 | 782 |
| 352 | 20250219 | 144900 | 10840831850 | 48100 | 48150 | 48200 | 48100 | 178 |
| 353 | 20250219 | 144800 | 10832263150 | 48100 | 48050 | 48200 | 48050 | 253 |
| 354 | 20250219 | 144700 | 10820096150 | 48050 | 48050 | 48150 | 48050 | 98 |
| 355 | 20250219 | 144600 | 10815385150 | 48050 | 48050 | 48150 | 48050 | 256 |
| 356 | 20250219 | 144500 | 10803075000 | 48050 | 48100 | 48100 | 48050 | 392 |
| 357 | 20250219 | 144400 | 10784233350 | 48050 | 48050 | 48100 | 48000 | 351 |
| 358 | 20250219 | 144300 | 10767359000 | 48000 | 48000 | 48050 | 48000 | 463 |
| 359 | 20250219 | 144200 | 10745114000 | 48000 | 48050 | 48050 | 48000 | 175 |
| 360 | 20250219 | 144100 | 10736712900 | 48000 | 48050 | 48050 | 48000 | 304 |
| 361 | 20250219 | 144000 | 10722111400 | 48000 | 48000 | 48050 | 48000 | 92 |
| 362 | 20250219 | 143900 | 10717695100 | 48000 | 48000 | 48000 | 47950 | 442 |
| 363 | 20250219 | 143800 | 10696480550 | 48000 | 48050 | 48100 | 48000 | 787 |
| 364 | 20250219 | 143700 | 10658689500 | 48050 | 48050 | 48100 | 48050 | 83 |
| 365 | 20250219 | 143600 | 10654700600 | 48050 | 48100 | 48100 | 48050 | 219 |
| 366 | 20250219 | 143500 | 10644175250 | 48100 | 48050 | 48100 | 48050 | 108 |
| 367 | 20250219 | 143400 | 10638984900 | 48000 | 48100 | 48100 | 48000 | 123 |
| 368 | 20250219 | 143300 | 10633074100 | 48050 | 48050 | 48100 | 47950 | 534 |
| 369 | 20250219 | 143200 | 10607435200 | 48000 | 48050 | 48050 | 48000 | 57 |
| 370 | 20250219 | 143100 | 10604698200 | 48050 | 48050 | 48050 | 48000 | 29 |
| 371 | 20250219 | 143000 | 10603305150 | 48000 | 48000 | 48100 | 47950 | 708 |
| 372 | 20250219 | 142900 | 10569337700 | 47950 | 48050 | 48050 | 47950 | 115 |
| 373 | 20250219 | 142800 | 10563817250 | 48000 | 48000 | 48000 | 47950 | 219 |
| 374 | 20250219 | 142700 | 10553308200 | 47950 | 48000 | 48000 | 47950 | 191 |
| 375 | 20250219 | 142600 | 10544147250 | 47950 | 48000 | 48000 | 47950 | 419 |
| 376 | 20250219 | 142500 | 10524042400 | 48000 | 48050 | 48050 | 48000 | 160 |
| 377 | 20250219 | 142400 | 10516359250 | 48050 | 48050 | 48050 | 48000 | 60 |
| 378 | 20250219 | 142300 | 10513476750 | 48050 | 48050 | 48050 | 48000 | 158 |
| 379 | 20250219 | 142200 | 10505888200 | 48000 | 48100 | 48100 | 48000 | 215 |
| 380 | 20250219 | 142100 | 10495561100 | 48150 | 48100 | 48150 | 48000 | 223 |
| 381 | 20250219 | 142000 | 10484844650 | 48100 | 48000 | 48100 | 47900 | 1136 |
| 382 | 20250219 | 141900 | 10430341900 | 47950 | 47950 | 48000 | 47950 | 363 |
| 383 | 20250219 | 141800 | 10412934400 | 48000 | 48000 | 48100 | 47850 | 4252 |
| 384 | 20250219 | 141700 | 10209195900 | 48050 | 48050 | 48100 | 48000 | 241 |
| 385 | 20250219 | 141600 | 10197616150 | 48100 | 48150 | 48150 | 48050 | 405 |
| 386 | 20250219 | 141500 | 10178149450 | 48100 | 48200 | 48250 | 48100 | 531 |
| 387 | 20250219 | 141400 | 10152560100 | 48250 | 48200 | 48250 | 48200 | 257 |
| 388 | 20250219 | 141300 | 10140170000 | 48200 | 48250 | 48250 | 48200 | 272 |
| 389 | 20250219 | 141200 | 10127057500 | 48300 | 48250 | 48300 | 48200 | 264 |
| 390 | 20250219 | 141100 | 10114322650 | 48250 | 48250 | 48300 | 48250 | 138 |
| 391 | 20250219 | 141000 | 10107662550 | 48300 | 48300 | 48350 | 48250 | 178 |
| 392 | 20250219 | 140900 | 10099062600 | 48300 | 48300 | 48350 | 48300 | 36 |
| 393 | 20250219 | 140800 | 10097323200 | 48350 | 48350 | 48350 | 48300 | 132 |
| 394 | 20250219 | 140700 | 10090946300 | 48350 | 48300 | 48350 | 48250 | 336 |
| 395 | 20250219 | 140600 | 10074719950 | 48300 | 48250 | 48300 | 48200 | 92 |
| 396 | 20250219 | 140500 | 10070280500 | 48200 | 48150 | 48200 | 48100 | 411 |
| 397 | 20250219 | 140400 | 10050475450 | 48200 | 48150 | 48200 | 48100 | 271 |
| 398 | 20250219 | 140300 | 10037422900 | 48100 | 48200 | 48200 | 48100 | 411 |
| 399 | 20250219 | 140200 | 10017646750 | 48200 | 48150 | 48200 | 48100 | 260 |
| 400 | 20250219 | 140100 | 10005130150 | 48200 | 48250 | 48300 | 48150 | 1481 |
| 401 | 20250219 | 140000 | 9933761150 | 48250 | 48350 | 48350 | 48250 | 99 |
| 402 | 20250219 | 135900 | 9928979650 | 48350 | 48300 | 48350 | 48250 | 75 |
| 403 | 20250219 | 135800 | 9925358650 | 48300 | 48300 | 48350 | 48300 | 263 |
| 404 | 20250219 | 135700 | 9912655150 | 48300 | 48450 | 48450 | 48250 | 552 |
| 405 | 20250219 | 135600 | 9885977950 | 48450 | 48400 | 48450 | 48400 | 178 |
| 406 | 20250219 | 135500 | 9877362350 | 48400 | 48500 | 48500 | 48350 | 1033 |
| 407 | 20250219 | 135400 | 9827308200 | 48500 | 48550 | 48550 | 48500 | 241 |
| 408 | 20250219 | 135300 | 9815618100 | 48500 | 48550 | 48600 | 48500 | 213 |
| 409 | 20250219 | 135200 | 9805277700 | 48550 | 48550 | 48600 | 48550 | 29 |
| 410 | 20250219 | 135100 | 9803869100 | 48550 | 48650 | 48650 | 48550 | 2073 |
| 411 | 20250219 | 135000 | 9703135350 | 48650 | 48650 | 48700 | 48650 | 157 |
| 412 | 20250219 | 134900 | 9695495550 | 48700 | 48650 | 48700 | 48650 | 29 |
| 413 | 20250219 | 134800 | 9694083650 | 48650 | 48650 | 48700 | 48600 | 134 |
| 414 | 20250219 | 134700 | 9687566250 | 48650 | 48650 | 48650 | 48600 | 27 |
| 415 | 20250219 | 134600 | 9686253250 | 48650 | 48600 | 48650 | 48600 | 28 |
| 416 | 20250219 | 134500 | 9684892200 | 48600 | 48650 | 48650 | 48500 | 465 |
| 417 | 20250219 | 134400 | 9662304150 | 48650 | 48600 | 48650 | 48600 | 29 |
| 418 | 20250219 | 134300 | 9660893700 | 48650 | 48650 | 48700 | 48600 | 45 |
| 419 | 20250219 | 134200 | 9658704750 | 48700 | 48700 | 48700 | 48650 | 118 |
| 420 | 20250219 | 134100 | 9652958500 | 48650 | 48650 | 48650 | 48600 | 191 |
| 421 | 20250219 | 134000 | 9643666750 | 48650 | 48650 | 48650 | 48600 | 21 |
| 422 | 20250219 | 133900 | 9642645500 | 48600 | 48600 | 48600 | 48550 | 182 |
| 423 | 20250219 | 133800 | 9633801450 | 48600 | 48550 | 48600 | 48500 | 18 |
| 424 | 20250219 | 133700 | 9632927600 | 48550 | 48550 | 48550 | 48550 | 57 |
| 425 | 20250219 | 133600 | 9630160250 | 48500 | 48550 | 48550 | 48500 | 15 |
| 426 | 20250219 | 133500 | 9629432150 | 48550 | 48500 | 48600 | 48500 | 114 |
| 427 | 20250219 | 133400 | 9623892700 | 48550 | 48600 | 48600 | 48500 | 586 |
| 428 | 20250219 | 133300 | 9595437900 | 48550 | 48600 | 48600 | 48550 | 38 |
| 429 | 20250219 | 133200 | 9593591150 | 48550 | 48600 | 48650 | 48550 | 23 |
| 430 | 20250219 | 133100 | 9592473200 | 48600 | 48650 | 48650 | 48550 | 250 |
| 431 | 20250219 | 133000 | 9580323050 | 48650 | 48550 | 48650 | 48550 | 112 |
| 432 | 20250219 | 132900 | 9574879500 | 48600 | 48600 | 48600 | 48600 | 40 |
| 433 | 20250219 | 132800 | 9572935500 | 48600 | 48600 | 48600 | 48600 | 19 |
| 434 | 20250219 | 132700 | 9572012100 | 48500 | 48650 | 48650 | 48500 | 125 |
| 435 | 20250219 | 132600 | 9565938350 | 48650 | 48650 | 48650 | 48650 | 14 |
| 436 | 20250219 | 132500 | 9565257250 | 48650 | 48650 | 48650 | 48600 | 25 |
| 437 | 20250219 | 132400 | 9564041100 | 48650 | 48750 | 48750 | 48650 | 155 |
| 438 | 20250219 | 132300 | 9556490200 | 48650 | 48750 | 48750 | 48650 | 126 |
| 439 | 20250219 | 132200 | 9550354650 | 48750 | 48800 | 48850 | 48750 | 2231 |
| 440 | 20250219 | 132100 | 9441387900 | 48850 | 48650 | 48850 | 48650 | 1017 |
| 441 | 20250219 | 132000 | 9391782300 | 48750 | 48600 | 48750 | 48550 | 465 |
| 442 | 20250219 | 131900 | 9369159150 | 48650 | 48350 | 48700 | 48350 | 1150 |
| 443 | 20250219 | 131800 | 9313341700 | 48350 | 48400 | 48400 | 48300 | 524 |
| 444 | 20250219 | 131700 | 9288013500 | 48400 | 48400 | 48450 | 48400 | 181 |
| 445 | 20250219 | 131600 | 9279252350 | 48450 | 48500 | 48500 | 48400 | 716 |
| 446 | 20250219 | 131500 | 9244539050 | 48550 | 48600 | 48600 | 48550 | 343 |
| 447 | 20250219 | 131400 | 9227885300 | 48600 | 48600 | 48600 | 48550 | 72 |
| 448 | 20250219 | 131300 | 9224388450 | 48550 | 48600 | 48600 | 48550 | 61 |
| 449 | 20250219 | 131200 | 9221426200 | 48600 | 48650 | 48650 | 48600 | 64 |
| 450 | 20250219 | 131100 | 9218315200 | 48650 | 48650 | 48650 | 48600 | 134 |
| 451 | 20250219 | 131000 | 9211798900 | 48600 | 48600 | 48650 | 48550 | 2473 |
| 452 | 20250219 | 130900 | 9091610100 | 48650 | 48700 | 48700 | 48650 | 173 |
| 453 | 20250219 | 130800 | 9083193300 | 48650 | 48700 | 48700 | 48650 | 15 |
| 454 | 20250219 | 130700 | 9082462950 | 48650 | 48700 | 48700 | 48650 | 175 |
| 455 | 20250219 | 130600 | 9073948000 | 48650 | 48750 | 48750 | 48650 | 38 |
| 456 | 20250219 | 130500 | 9072098100 | 48700 | 48700 | 48750 | 48700 | 46 |
| 457 | 20250219 | 130400 | 9069857450 | 48700 | 48750 | 48750 | 48650 | 226 |
| 458 | 20250219 | 130300 | 9058857750 | 48650 | 48700 | 48700 | 48650 | 62 |
| 459 | 20250219 | 130200 | 9055840850 | 48700 | 48700 | 48750 | 48700 | 199 |
| 460 | 20250219 | 130100 | 9046148950 | 48700 | 48700 | 48750 | 48700 | 64 |
| 461 | 20250219 | 130000 | 9043031600 | 48750 | 48750 | 48750 | 48700 | 39 |
| 462 | 20250219 | 125900 | 9041130750 | 48700 | 48750 | 48750 | 48700 | 29 |
| 463 | 20250219 | 125800 | 9039717500 | 48700 | 48700 | 48750 | 48700 | 10 |
| 464 | 20250219 | 125700 | 9039230200 | 48750 | 48700 | 48750 | 48700 | 131 |
| 465 | 20250219 | 125600 | 9032850000 | 48700 | 48650 | 48700 | 48650 | 28 |
| 466 | 20250219 | 125500 | 9031486950 | 48650 | 48700 | 48700 | 48650 | 114 |
| 467 | 20250219 | 125400 | 9025935500 | 48650 | 48700 | 48700 | 48650 | 330 |
| 468 | 20250219 | 125300 | 9009879600 | 48650 | 48650 | 48700 | 48650 | 61 |
| 469 | 20250219 | 125200 | 9006911300 | 48650 | 48700 | 48700 | 48650 | 40 |
| 470 | 20250219 | 125100 | 9004963550 | 48700 | 48750 | 48750 | 48700 | 58 |
| 471 | 20250219 | 125000 | 9002138250 | 48750 | 48700 | 48750 | 48700 | 56 |
| 472 | 20250219 | 124900 | 8999410200 | 48700 | 48650 | 48700 | 48650 | 116 |
| 473 | 20250219 | 124800 | 8993764300 | 48650 | 48650 | 48650 | 48600 | 29 |
| 474 | 20250219 | 124700 | 8992354000 | 48600 | 48650 | 48700 | 48600 | 710 |
| 475 | 20250219 | 124600 | 8957819750 | 48650 | 48700 | 48700 | 48650 | 101 |
| 476 | 20250219 | 124500 | 8952902650 | 48700 | 48700 | 48750 | 48700 | 252 |
| 477 | 20250219 | 124400 | 8940629500 | 48700 | 48750 | 48800 | 48700 | 505 |
| 478 | 20250219 | 124300 | 8916017950 | 48800 | 48800 | 48850 | 48750 | 1061 |
| 479 | 20250219 | 124200 | 8864246900 | 48800 | 49000 | 49000 | 48800 | 1710 |
| 480 | 20250219 | 124100 | 8780701750 | 49000 | 49000 | 49000 | 48950 | 33 |
| 481 | 20250219 | 124000 | 8779085300 | 48950 | 49000 | 49000 | 48900 | 16 |
| 482 | 20250219 | 123900 | 8778302150 | 48900 | 48950 | 49000 | 48900 | 1074 |
| 483 | 20250219 | 123800 | 8725708650 | 48950 | 48950 | 49000 | 48950 | 80 |
| 484 | 20250219 | 123700 | 8721790150 | 49000 | 48950 | 49000 | 48950 | 168 |
| 485 | 20250219 | 123600 | 8713566050 | 49000 | 48950 | 49000 | 48950 | 217 |
| 486 | 20250219 | 123500 | 8702933950 | 49000 | 49000 | 49000 | 48950 | 261 |
| 487 | 20250219 | 123400 | 8690145150 | 49000 | 48950 | 49000 | 48900 | 42 |
| 488 | 20250219 | 123300 | 8688089450 | 48950 | 48950 | 48950 | 48950 | 118 |
| 489 | 20250219 | 123200 | 8682313350 | 48950 | 49000 | 49000 | 48950 | 122 |
| 490 | 20250219 | 123100 | 8676338400 | 49000 | 49000 | 49000 | 48950 | 98 |
| 491 | 20250219 | 123000 | 8671536550 | 49000 | 48900 | 49000 | 48900 | 1012 |
| 492 | 20250219 | 122900 | 8621995600 | 48900 | 48950 | 48950 | 48900 | 186 |
| 493 | 20250219 | 122800 | 8612899250 | 48950 | 48900 | 48950 | 48900 | 429 |
| 494 | 20250219 | 122700 | 8591912300 | 48900 | 48850 | 48900 | 48850 | 25 |
| 495 | 20250219 | 122600 | 8590690600 | 48900 | 48850 | 48900 | 48850 | 36 |
| 496 | 20250219 | 122500 | 8588930900 | 48900 | 48900 | 48900 | 48850 | 37 |
| 497 | 20250219 | 122400 | 8587121800 | 48900 | 48850 | 48900 | 48850 | 22 |
| 498 | 20250219 | 122300 | 8586046350 | 48900 | 48850 | 48900 | 48850 | 44 |
| 499 | 20250219 | 122200 | 8583895950 | 48850 | 48850 | 48850 | 48850 | 18 |
| 500 | 20250219 | 122100 | 8583016650 | 48850 | 48850 | 48900 | 48850 | 131 |
| 501 | 20250219 | 122000 | 8576616850 | 48900 | 48850 | 48900 | 48850 | 36 |
| 502 | 20250219 | 121900 | 8574857600 | 48850 | 48850 | 48900 | 48850 | 146 |
| 503 | 20250219 | 121800 | 8567724500 | 48850 | 48900 | 48900 | 48850 | 34 |
| 504 | 20250219 | 121700 | 8566063150 | 48900 | 48900 | 48900 | 48850 | 22 |
| 505 | 20250219 | 121600 | 8564987850 | 48900 | 48900 | 48900 | 48850 | 45 |
| 506 | 20250219 | 121500 | 8562788650 | 48900 | 48850 | 48900 | 48850 | 21 |
| 507 | 20250219 | 121400 | 8561762450 | 48850 | 48850 | 48850 | 48850 | 35 |
| 508 | 20250219 | 121300 | 8560052700 | 48850 | 48800 | 48850 | 48800 | 30 |
| 509 | 20250219 | 121200 | 8558587750 | 48800 | 48850 | 48850 | 48800 | 75 |
| 510 | 20250219 | 121100 | 8554924650 | 48850 | 48800 | 48900 | 48800 | 27 |
| 511 | 20250219 | 121000 | 8553604850 | 48850 | 48850 | 48850 | 48850 | 146 |
| 512 | 20250219 | 120900 | 8546472750 | 48800 | 48900 | 48900 | 48800 | 211 |
| 513 | 20250219 | 120800 | 8536170650 | 48900 | 48850 | 48900 | 48850 | 110 |
| 514 | 20250219 | 120700 | 8530796100 | 48850 | 48900 | 48900 | 48850 | 43 |
| 515 | 20250219 | 120600 | 8528693900 | 48900 | 48900 | 48900 | 48900 | 33 |
| 516 | 20250219 | 120500 | 8527080200 | 48900 | 48850 | 48900 | 48850 | 27 |
| 517 | 20250219 | 120400 | 8525760650 | 48900 | 49000 | 49000 | 48900 | 537 |
| 518 | 20250219 | 120300 | 8499499200 | 49000 | 48950 | 49000 | 48950 | 144 |
| 519 | 20250219 | 120200 | 8492450050 | 48950 | 48950 | 48950 | 48900 | 307 |
| 520 | 20250219 | 120100 | 8477422900 | 48900 | 48900 | 48950 | 48850 | 432 |
| 521 | 20250219 | 120000 | 8456297050 | 48900 | 48850 | 48900 | 48850 | 631 |
| 522 | 20250219 | 115900 | 8425463750 | 48850 | 48850 | 48850 | 48800 | 71 |
| 523 | 20250219 | 115800 | 8421995500 | 48850 | 48850 | 48850 | 48800 | 160 |
| 524 | 20250219 | 115700 | 8414186100 | 48800 | 48850 | 48850 | 48800 | 157 |
| 525 | 20250219 | 115600 | 8406523900 | 48800 | 48850 | 48850 | 48800 | 81 |
| 526 | 20250219 | 115500 | 8402567150 | 48850 | 48850 | 48850 | 48850 | 20 |
| 527 | 20250219 | 115400 | 8401590150 | 48800 | 48850 | 48850 | 48800 | 251 |
| 528 | 20250219 | 115300 | 8389340700 | 48800 | 48850 | 48850 | 48750 | 391 |
| 529 | 20250219 | 115200 | 8370259450 | 48850 | 48800 | 48850 | 48800 | 111 |
| 530 | 20250219 | 115100 | 8364842050 | 48800 | 48850 | 48900 | 48800 | 345 |
| 531 | 20250219 | 115000 | 8347992850 | 48900 | 48900 | 48900 | 48850 | 67 |
| 532 | 20250219 | 114900 | 8344719150 | 48900 | 48900 | 48900 | 48850 | 40 |
| 533 | 20250219 | 114800 | 8342763650 | 48850 | 48900 | 48900 | 48850 | 164 |
| 534 | 20250219 | 114700 | 8334750600 | 48850 | 48900 | 48900 | 48850 | 311 |
| 535 | 20250219 | 114600 | 8319555300 | 48900 | 48900 | 48900 | 48850 | 521 |
| 536 | 20250219 | 114500 | 8294078500 | 48950 | 48950 | 48950 | 48900 | 45 |
| 537 | 20250219 | 114400 | 8291875850 | 48950 | 48950 | 48950 | 48900 | 80 |
| 538 | 20250219 | 114300 | 8287961350 | 48950 | 48950 | 48950 | 48900 | 37 |
| 539 | 20250219 | 114200 | 8286150700 | 48900 | 48950 | 48950 | 48900 | 76 |
| 540 | 20250219 | 114100 | 8282430700 | 48900 | 48900 | 48950 | 48900 | 117 |
| 541 | 20250219 | 114000 | 8276709250 | 48900 | 48800 | 48900 | 48800 | 306 |
| 542 | 20250219 | 113900 | 8261770250 | 48800 | 48850 | 48850 | 48800 | 46 |
| 543 | 20250219 | 113800 | 8259523200 | 48850 | 48900 | 48900 | 48750 | 656 |
| 544 | 20250219 | 113700 | 8227488500 | 48950 | 48950 | 49000 | 48900 | 541 |
| 545 | 20250219 | 113600 | 8201024950 | 48950 | 48950 | 49000 | 48900 | 397 |
| 546 | 20250219 | 113500 | 8181591600 | 48950 | 48950 | 49000 | 48900 | 142 |
| 547 | 20250219 | 113400 | 8174640200 | 49000 | 48950 | 49000 | 48900 | 2464 |
| 548 | 20250219 | 113300 | 8053943000 | 48950 | 48950 | 48950 | 48900 | 224 |
| 549 | 20250219 | 113200 | 8042978850 | 48900 | 48950 | 48950 | 48900 | 112 |
| 550 | 20250219 | 113100 | 8037497500 | 48950 | 48900 | 48950 | 48900 | 89 |
| 551 | 20250219 | 113000 | 8033144350 | 48900 | 48900 | 48900 | 48850 | 578 |
| 552 | 20250219 | 112900 | 8004880250 | 48900 | 48900 | 48900 | 48850 | 506 |
| 553 | 20250219 | 112800 | 7980137900 | 48900 | 48850 | 48900 | 48850 | 847 |
| 554 | 20250219 | 112700 | 7938751200 | 48850 | 48800 | 48850 | 48800 | 44 |
| 555 | 20250219 | 112600 | 7936601950 | 48850 | 48850 | 48850 | 48800 | 51 |
| 556 | 20250219 | 112500 | 7934110650 | 48850 | 48850 | 48850 | 48800 | 65 |
| 557 | 20250219 | 112400 | 7930937400 | 48850 | 48850 | 48850 | 48800 | 31 |
| 558 | 20250219 | 112300 | 7929423200 | 48800 | 48800 | 48850 | 48750 | 606 |
| 559 | 20250219 | 112200 | 7899852950 | 48800 | 48800 | 48850 | 48750 | 200 |
| 560 | 20250219 | 112100 | 7890098200 | 48800 | 48800 | 48800 | 48750 | 112 |
| 561 | 20250219 | 112000 | 7884633200 | 48800 | 48750 | 48800 | 48750 | 172 |
| 562 | 20250219 | 111900 | 7876244250 | 48750 | 48750 | 48800 | 48750 | 36 |
| 563 | 20250219 | 111800 | 7874488850 | 48750 | 48750 | 48750 | 48700 | 310 |
| 564 | 20250219 | 111700 | 7859376850 | 48750 | 48750 | 48750 | 48700 | 384 |
| 565 | 20250219 | 111600 | 7840674250 | 48700 | 48750 | 48750 | 48700 | 88 |
| 566 | 20250219 | 111500 | 7836385900 | 48750 | 48650 | 48750 | 48650 | 191 |
| 567 | 20250219 | 111400 | 7827084400 | 48650 | 48700 | 48700 | 48650 | 48 |
| 568 | 20250219 | 111300 | 7824747350 | 48650 | 48700 | 48700 | 48650 | 418 |
| 569 | 20250219 | 111200 | 7804409900 | 48700 | 48900 | 48900 | 48700 | 789 |
| 570 | 20250219 | 111100 | 7765942400 | 48850 | 48850 | 48850 | 48800 | 591 |
| 571 | 20250219 | 111000 | 7737072600 | 48800 | 48800 | 48800 | 48800 | 96 |
| 572 | 20250219 | 110900 | 7732387800 | 48800 | 48800 | 48800 | 48750 | 15 |
| 573 | 20250219 | 110800 | 7731655900 | 48800 | 48700 | 48800 | 48700 | 380 |
| 574 | 20250219 | 110700 | 7713144050 | 48750 | 48700 | 48750 | 48700 | 150 |
| 575 | 20250219 | 110600 | 7705838050 | 48700 | 48700 | 48700 | 48650 | 546 |
| 576 | 20250219 | 110500 | 7679250100 | 48700 | 48650 | 48750 | 48650 | 630 |
| 577 | 20250219 | 110400 | 7648571800 | 48600 | 48650 | 48650 | 48600 | 111 |
| 578 | 20250219 | 110300 | 7643173800 | 48650 | 48650 | 48700 | 48650 | 403 |
| 579 | 20250219 | 110200 | 7623567600 | 48650 | 48700 | 48700 | 48650 | 371 |
| 580 | 20250219 | 110100 | 7605507850 | 48650 | 48650 | 48650 | 48600 | 504 |
| 581 | 20250219 | 110000 | 7580990200 | 48650 | 48650 | 48650 | 48600 | 280 |
| 582 | 20250219 | 105900 | 7567368300 | 48600 | 48600 | 48650 | 48600 | 300 |
| 583 | 20250219 | 105800 | 7552779200 | 48600 | 48600 | 48650 | 48600 | 361 |
| 584 | 20250219 | 105700 | 7535232500 | 48650 | 48600 | 48650 | 48600 | 123 |
| 585 | 20250219 | 105600 | 7529254350 | 48550 | 48550 | 48600 | 48550 | 381 |
| 586 | 20250219 | 105500 | 7510754950 | 48550 | 48500 | 48600 | 48500 | 75 |
| 587 | 20250219 | 105400 | 7507110550 | 48500 | 48550 | 48550 | 48500 | 352 |
| 588 | 20250219 | 105300 | 7490023500 | 48550 | 48500 | 48600 | 48500 | 254 |
| 589 | 20250219 | 105200 | 7477693350 | 48550 | 48450 | 48550 | 48400 | 249 |
| 590 | 20250219 | 105100 | 7465627050 | 48450 | 48500 | 48500 | 48450 | 45 |
| 591 | 20250219 | 105000 | 7463446250 | 48500 | 48450 | 48500 | 48400 | 427 |
| 592 | 20250219 | 104900 | 7442761700 | 48450 | 48500 | 48500 | 48400 | 1201 |
| 593 | 20250219 | 104800 | 7384544700 | 48500 | 48500 | 48500 | 48450 | 103 |
| 594 | 20250219 | 104700 | 7379551700 | 48450 | 48500 | 48550 | 48450 | 229 |
| 595 | 20250219 | 104600 | 7368447900 | 48500 | 48350 | 48500 | 48350 | 1083 |
| 596 | 20250219 | 104500 | 7316055350 | 48400 | 48350 | 48400 | 48300 | 278 |
| 597 | 20250219 | 104400 | 7302621100 | 48350 | 48350 | 48350 | 48300 | 611 |
| 598 | 20250219 | 104300 | 7273084250 | 48350 | 48300 | 48350 | 48250 | 115 |
| 599 | 20250219 | 104200 | 7267525200 | 48350 | 48300 | 48350 | 48250 | 104 |
| 600 | 20250219 | 104100 | 7262500850 | 48300 | 48350 | 48350 | 48300 | 234 |
| 601 | 20250219 | 104000 | 7251193300 | 48300 | 48350 | 48350 | 48300 | 62 |
| 602 | 20250219 | 103900 | 7248196300 | 48350 | 48300 | 48350 | 48300 | 71 |
| 603 | 20250219 | 103800 | 7244764950 | 48350 | 48300 | 48350 | 48250 | 525 |
| 604 | 20250219 | 103700 | 7219418150 | 48300 | 48300 | 48300 | 48250 | 91 |
| 605 | 20250219 | 103600 | 7215023850 | 48300 | 48300 | 48300 | 48200 | 669 |
| 606 | 20250219 | 103500 | 7182756300 | 48300 | 48350 | 48350 | 48250 | 342 |
| 607 | 20250219 | 103400 | 7166236550 | 48300 | 48350 | 48400 | 48250 | 550 |
| 608 | 20250219 | 103300 | 7139676000 | 48350 | 48400 | 48400 | 48200 | 2176 |
| 609 | 20250219 | 103200 | 7034550700 | 48450 | 48450 | 48450 | 48400 | 308 |
| 610 | 20250219 | 103100 | 7019636100 | 48400 | 48450 | 48450 | 48350 | 240 |
| 611 | 20250219 | 103000 | 7008020150 | 48450 | 48400 | 48450 | 48400 | 203 |
| 612 | 20250219 | 102900 | 6998190450 | 48450 | 48300 | 48450 | 48300 | 231 |
| 613 | 20250219 | 102800 | 6987015750 | 48300 | 48350 | 48350 | 48250 | 153 |
| 614 | 20250219 | 102700 | 6979626550 | 48350 | 48350 | 48350 | 48300 | 148 |
| 615 | 20250219 | 102600 | 6972476050 | 48350 | 48300 | 48350 | 48250 | 464 |
| 616 | 20250219 | 102500 | 6950062100 | 48350 | 48350 | 48350 | 48350 | 68 |
| 617 | 20250219 | 102400 | 6946774300 | 48300 | 48300 | 48350 | 48300 | 215 |
| 618 | 20250219 | 102300 | 6936389450 | 48350 | 48300 | 48350 | 48300 | 304 |
| 619 | 20250219 | 102200 | 6921705700 | 48300 | 48250 | 48300 | 48250 | 45 |
| 620 | 20250219 | 102100 | 6919532350 | 48300 | 48450 | 48450 | 48300 | 1492 |
| 621 | 20250219 | 102000 | 6847449200 | 48450 | 48400 | 48450 | 48400 | 107 |
| 622 | 20250219 | 101900 | 6842269750 | 48350 | 48500 | 48500 | 48350 | 869 |
| 623 | 20250219 | 101800 | 6800219950 | 48450 | 48450 | 48500 | 48450 | 57 |
| 624 | 20250219 | 101700 | 6797456100 | 48500 | 48500 | 48500 | 48450 | 532 |
| 625 | 20250219 | 101600 | 6771671050 | 48500 | 48650 | 48700 | 48500 | 205 |
| 626 | 20250219 | 101500 | 6761710850 | 48650 | 48900 | 48900 | 48650 | 1525 |
| 627 | 20250219 | 101400 | 6687344850 | 49000 | 48700 | 49000 | 48700 | 2465 |
| 628 | 20250219 | 101300 | 6566870900 | 48700 | 48800 | 48800 | 48700 | 611 |
| 629 | 20250219 | 101200 | 6537089850 | 48800 | 48750 | 48800 | 48750 | 473 |
| 630 | 20250219 | 101100 | 6514030950 | 48750 | 48550 | 48750 | 48500 | 2206 |
| 631 | 20250219 | 101000 | 6406681050 | 48600 | 48550 | 48600 | 48500 | 379 |
| 632 | 20250219 | 100900 | 6388289650 | 48450 | 48600 | 48650 | 48450 | 1475 |
| 633 | 20250219 | 100800 | 6316641100 | 48650 | 48550 | 48650 | 48500 | 1116 |
| 634 | 20250219 | 100700 | 6262385150 | 48550 | 48550 | 48600 | 48550 | 154 |
| 635 | 20250219 | 100600 | 6254908200 | 48550 | 48600 | 48600 | 48550 | 654 |
| 636 | 20250219 | 100500 | 6223136450 | 48550 | 48550 | 48600 | 48550 | 306 |
| 637 | 20250219 | 100400 | 6208279800 | 48550 | 48500 | 48550 | 48500 | 161 |
| 638 | 20250219 | 100300 | 6200468850 | 48550 | 48500 | 48650 | 48450 | 263 |
| 639 | 20250219 | 100200 | 6187705150 | 48450 | 48550 | 48550 | 48450 | 1441 |
| 640 | 20250219 | 100100 | 6117839200 | 48550 | 48750 | 48750 | 48550 | 1328 |
| 641 | 20250219 | 100000 | 6053256800 | 48750 | 48800 | 48800 | 48650 | 618 |
| 642 | 20250219 | 095900 | 6023145850 | 48750 | 48800 | 48800 | 48750 | 319 |
| 643 | 20250219 | 095800 | 6007591850 | 48900 | 48900 | 48900 | 48750 | 1029 |
| 644 | 20250219 | 095700 | 5957345950 | 48950 | 48950 | 49050 | 48950 | 110 |
| 645 | 20250219 | 095600 | 5951960850 | 49000 | 49000 | 49000 | 48900 | 878 |
| 646 | 20250219 | 095500 | 5908964600 | 49000 | 49050 | 49050 | 48950 | 416 |
| 647 | 20250219 | 095400 | 5888582600 | 49000 | 49050 | 49050 | 49000 | 214 |
| 648 | 20250219 | 095300 | 5878086900 | 49050 | 49050 | 49100 | 49050 | 1243 |
| 649 | 20250219 | 095200 | 5817065800 | 49050 | 49000 | 49050 | 49000 | 1464 |
| 650 | 20250219 | 095100 | 5745304500 | 49050 | 49000 | 49100 | 49000 | 588 |
| 651 | 20250219 | 095000 | 5716462750 | 49050 | 49050 | 49100 | 49050 | 378 |
| 652 | 20250219 | 094900 | 5697920350 | 49050 | 48950 | 49050 | 48950 | 594 |
| 653 | 20250219 | 094800 | 5668818700 | 48900 | 48950 | 49000 | 48900 | 797 |
| 654 | 20250219 | 094700 | 5629818600 | 48950 | 49000 | 49000 | 48950 | 210 |
| 655 | 20250219 | 094600 | 5619536100 | 49050 | 49100 | 49100 | 48950 | 805 |
| 656 | 20250219 | 094500 | 5580061600 | 49050 | 49050 | 49100 | 49050 | 309 |
| 657 | 20250219 | 094400 | 5564900750 | 49050 | 49000 | 49050 | 48900 | 83 |
| 658 | 20250219 | 094300 | 5560832100 | 49050 | 49000 | 49050 | 49000 | 374 |
| 659 | 20250219 | 094200 | 5542503650 | 49000 | 49000 | 49100 | 48900 | 1807 |
| 660 | 20250219 | 094100 | 5453947550 | 48950 | 48900 | 49000 | 48900 | 188 |
| 661 | 20250219 | 094000 | 5444746250 | 48900 | 48850 | 48950 | 48750 | 1358 |
| 662 | 20250219 | 093900 | 5378377000 | 48750 | 48850 | 48850 | 48700 | 742 |
| 663 | 20250219 | 093800 | 5342224200 | 48850 | 48950 | 48950 | 48750 | 962 |
| 664 | 20250219 | 093700 | 5295211450 | 48950 | 48850 | 48950 | 48850 | 291 |
| 665 | 20250219 | 093600 | 5280970700 | 48950 | 48800 | 49000 | 48800 | 911 |
| 666 | 20250219 | 093500 | 5236401600 | 48800 | 48750 | 48800 | 48700 | 884 |
| 667 | 20250219 | 093400 | 5193275000 | 48750 | 48800 | 48800 | 48700 | 868 |
| 668 | 20250219 | 093300 | 5150990650 | 48800 | 48700 | 48800 | 48700 | 352 |
| 669 | 20250219 | 093200 | 5133828250 | 48700 | 48650 | 48700 | 48600 | 428 |
| 670 | 20250219 | 093100 | 5112998500 | 48650 | 48450 | 48750 | 48450 | 1299 |
| 671 | 20250219 | 093000 | 5049877650 | 48450 | 48500 | 48550 | 48350 | 1650 |
| 672 | 20250219 | 092900 | 4969947250 | 48500 | 48550 | 48550 | 48500 | 1032 |
| 673 | 20250219 | 092800 | 4919879300 | 48550 | 48800 | 48800 | 48550 | 1866 |
| 674 | 20250219 | 092700 | 4829107600 | 48750 | 48650 | 48950 | 48650 | 5118 |
| 675 | 20250219 | 092600 | 4579556350 | 48650 | 48950 | 48950 | 48600 | 3992 |
| 676 | 20250219 | 092500 | 4384937450 | 48900 | 48900 | 48950 | 48900 | 1017 |
| 677 | 20250219 | 092400 | 4335179650 | 48950 | 49000 | 49050 | 48900 | 1907 |
| 678 | 20250219 | 092300 | 4241709400 | 48950 | 48950 | 48950 | 48850 | 796 |
| 679 | 20250219 | 092200 | 4202783950 | 48900 | 48900 | 48950 | 48800 | 1018 |
| 680 | 20250219 | 092100 | 4153011350 | 48850 | 49050 | 49050 | 48850 | 4910 |
| 681 | 20250219 | 092000 | 3912909650 | 49050 | 49150 | 49250 | 49050 | 3040 |
| 682 | 20250219 | 091900 | 3763598600 | 49150 | 49000 | 49200 | 49000 | 2009 |
| 683 | 20250219 | 091800 | 3664905200 | 49200 | 49050 | 49300 | 48900 | 2413 |
| 684 | 20250219 | 091700 | 3546326500 | 48850 | 48950 | 49000 | 48800 | 1114 |
| 685 | 20250219 | 091600 | 3491802050 | 48950 | 48850 | 48950 | 48750 | 2545 |
| 686 | 20250219 | 091500 | 3367480350 | 48850 | 48850 | 48950 | 48800 | 772 |
| 687 | 20250219 | 091400 | 3329766850 | 48900 | 48900 | 48950 | 48900 | 1347 |
| 688 | 20250219 | 091300 | 3263851100 | 48900 | 49000 | 49050 | 48850 | 3982 |
| 689 | 20250219 | 091200 | 3068907000 | 49000 | 48850 | 49150 | 48850 | 2007 |
| 690 | 20250219 | 091100 | 2970645700 | 48900 | 49000 | 49000 | 48900 | 1345 |
| 691 | 20250219 | 091000 | 2904832750 | 49000 | 49250 | 49300 | 48800 | 4907 |
| 692 | 20250219 | 090900 | 2664357250 | 49300 | 49400 | 49400 | 49200 | 1514 |
| 693 | 20250219 | 090800 | 2589721800 | 49500 | 49500 | 49650 | 49350 | 3434 |
| 694 | 20250219 | 090700 | 2419557600 | 49500 | 49250 | 49550 | 49250 | 6750 |
| 695 | 20250219 | 090600 | 2086083500 | 49500 | 49250 | 49900 | 49100 | 9905 |
| 696 | 20250219 | 090500 | 1595123250 | 49250 | 48800 | 49500 | 48800 | 10368 |
| 697 | 20250219 | 090400 | 1085192200 | 48800 | 48550 | 48850 | 48500 | 2601 |
| 698 | 20250219 | 090300 | 958512500 | 48500 | 48400 | 48600 | 48350 | 3762 |
| 699 | 20250219 | 090200 | 776183400 | 48300 | 48150 | 48450 | 47900 | 3750 |
| 700 | 20250219 | 090100 | 595532800 | 48100 | 48050 | 48100 | 47750 | 3542 |
| 701 | 20250219 | 090000 | 425506000 | 48100 | 47600 | 48100 | 47300 | 8933 |