37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 202000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 6304 |
| 3 | 20250220 | 201900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20250220 | 201800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20250220 | 201700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20250220 | 201600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20250220 | 201500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20250220 | 201400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20250220 | 201300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20250220 | 201200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20250220 | 201100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20250220 | 201000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20250220 | 200900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20250220 | 200800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20250220 | 200700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20250220 | 200600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20250220 | 200500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20250220 | 200400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20250220 | 200300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20250220 | 200200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20250220 | 200100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20250220 | 200000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20250220 | 195900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20250220 | 195800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20250220 | 195700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20250220 | 195600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20250220 | 195500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20250220 | 195400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20250220 | 195300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20250220 | 195200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20250220 | 195100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20250220 | 195000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 6304 |
| 33 | 20250220 | 194900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20250220 | 194800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20250220 | 194700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20250220 | 194600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20250220 | 194500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20250220 | 194400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20250220 | 194300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20250220 | 194200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20250220 | 194100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20250220 | 194000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20250220 | 193900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20250220 | 193800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20250220 | 193700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20250220 | 193600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20250220 | 193500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20250220 | 193400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20250220 | 193300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20250220 | 193200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20250220 | 193100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20250220 | 193000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20250220 | 192900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20250220 | 192800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20250220 | 192700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20250220 | 192600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20250220 | 192500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20250220 | 192400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20250220 | 192300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20250220 | 192200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20250220 | 192100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20250220 | 192000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 6304 |
| 63 | 20250220 | 191900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20250220 | 191800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20250220 | 191700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20250220 | 191600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20250220 | 191500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20250220 | 191400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20250220 | 191300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20250220 | 191200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20250220 | 191100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20250220 | 191000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20250220 | 190900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20250220 | 190800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20250220 | 190700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20250220 | 190600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20250220 | 190500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20250220 | 190400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20250220 | 190300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20250220 | 190200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20250220 | 190100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20250220 | 190000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20250220 | 185900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20250220 | 185800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20250220 | 185700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20250220 | 185600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20250220 | 185500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20250220 | 185400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20250220 | 185300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20250220 | 185200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20250220 | 185100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20250220 | 185000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 6304 |
| 93 | 20250220 | 184900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20250220 | 184800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20250220 | 184700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20250220 | 184600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20250220 | 184500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20250220 | 184400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20250220 | 184300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20250220 | 184200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20250220 | 184100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20250220 | 184000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20250220 | 183900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20250220 | 183800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20250220 | 183700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20250220 | 183600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20250220 | 183500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20250220 | 183400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20250220 | 183300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20250220 | 183200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20250220 | 183100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20250220 | 183000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20250220 | 182900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20250220 | 182800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20250220 | 182700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20250220 | 182600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20250220 | 182500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20250220 | 182400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20250220 | 182300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20250220 | 182200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20250220 | 182100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20250220 | 182000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 6304 |
| 123 | 20250220 | 181900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20250220 | 181800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20250220 | 181700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20250220 | 181600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20250220 | 181500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20250220 | 181400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20250220 | 181300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20250220 | 181200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20250220 | 181100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20250220 | 181000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20250220 | 180900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20250220 | 180800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20250220 | 180700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20250220 | 180600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20250220 | 180500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20250220 | 180400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20250220 | 180300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20250220 | 180200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20250220 | 180100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20250220 | 180000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20250220 | 175900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20250220 | 175800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20250220 | 175700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20250220 | 175600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20250220 | 175500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20250220 | 175400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20250220 | 175300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20250220 | 175200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20250220 | 175100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20250220 | 175000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 6304 |
| 153 | 20250220 | 174900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20250220 | 174800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20250220 | 174700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20250220 | 174600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20250220 | 174500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20250220 | 174400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20250220 | 174300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20250220 | 174200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20250220 | 174100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20250220 | 174000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20250220 | 173900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20250220 | 173800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20250220 | 173700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20250220 | 173600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20250220 | 173500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20250220 | 173400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20250220 | 173300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20250220 | 173200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20250220 | 173100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20250220 | 173000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20250220 | 172900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20250220 | 172800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20250220 | 172700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20250220 | 172600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20250220 | 172500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20250220 | 172400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20250220 | 172300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20250220 | 172200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20250220 | 172100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20250220 | 172000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 6304 |
| 183 | 20250220 | 171900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20250220 | 171800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20250220 | 171700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20250220 | 171600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20250220 | 171500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20250220 | 171400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20250220 | 171300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20250220 | 171200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20250220 | 171100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20250220 | 171000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20250220 | 170900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20250220 | 170800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20250220 | 170700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20250220 | 170600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20250220 | 170500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20250220 | 170400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20250220 | 170300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20250220 | 170200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20250220 | 170100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20250220 | 170000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20250220 | 165900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20250220 | 165800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20250220 | 165700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20250220 | 165600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20250220 | 165500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20250220 | 165400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20250220 | 165300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20250220 | 165200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20250220 | 165100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20250220 | 165000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 6304 |
| 213 | 20250220 | 164900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20250220 | 164800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20250220 | 164700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20250220 | 164600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20250220 | 164500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20250220 | 164400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20250220 | 164300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20250220 | 164200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20250220 | 164100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20250220 | 164000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20250220 | 163900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20250220 | 163800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20250220 | 163700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20250220 | 163600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20250220 | 163500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20250220 | 163400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20250220 | 163300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20250220 | 163200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20250220 | 163100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20250220 | 163000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20250220 | 162900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20250220 | 162800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20250220 | 162700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20250220 | 162600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20250220 | 162500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20250220 | 162400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20250220 | 162300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20250220 | 162200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20250220 | 162100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20250220 | 162000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 6304 |
| 243 | 20250220 | 161900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20250220 | 161800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20250220 | 161700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20250220 | 161600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20250220 | 161500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20250220 | 161400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20250220 | 161300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20250220 | 161200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20250220 | 161100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20250220 | 161000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20250220 | 160900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20250220 | 160800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20250220 | 160700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20250220 | 160600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20250220 | 160500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20250220 | 160400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20250220 | 160300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20250220 | 160200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20250220 | 160100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20250220 | 160000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20250220 | 155900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20250220 | 155800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20250220 | 155700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20250220 | 155600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20250220 | 155500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20250220 | 155400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20250220 | 155300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20250220 | 155200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20250220 | 155100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20250220 | 155000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 6304 |
| 273 | 20250220 | 154900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20250220 | 154800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20250220 | 154700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 276 | 20250220 | 154600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 277 | 20250220 | 154500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 278 | 20250220 | 154400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 279 | 20250220 | 154300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 280 | 20250220 | 154200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 281 | 20250220 | 154100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 282 | 20250220 | 154000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 283 | 20250220 | 153900 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 284 | 20250220 | 153800 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 285 | 20250220 | 153700 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 286 | 20250220 | 153600 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20250220 | 153500 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20250220 | 153400 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20250220 | 153300 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20250220 | 153200 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20250220 | 153100 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20250220 | 153000 | 15357266350 | 42700 | 42700 | 42700 | 42700 | 6304 |
| 293 | 20250220 | 152900 | 15088085550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20250220 | 152800 | 15088085550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20250220 | 152700 | 15088085550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20250220 | 152600 | 15088085550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 297 | 20250220 | 152500 | 15088085550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 298 | 20250220 | 152400 | 15088085550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 299 | 20250220 | 152300 | 15088085550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 300 | 20250220 | 152200 | 15088085550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 301 | 20250220 | 152100 | 15088085550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 302 | 20250220 | 152000 | 15088085550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 303 | 20250220 | 151900 | 15088085550 | 42700 | 42600 | 42700 | 42550 | 1645 |
| 304 | 20250220 | 151800 | 15017995800 | 42550 | 42550 | 42600 | 42500 | 1262 |
| 305 | 20250220 | 151700 | 14964320000 | 42600 | 42550 | 42600 | 42550 | 1251 |
| 306 | 20250220 | 151600 | 14911062200 | 42600 | 42600 | 42600 | 42550 | 475 |
| 307 | 20250220 | 151500 | 14890828850 | 42600 | 42600 | 42600 | 42550 | 655 |
| 308 | 20250220 | 151400 | 14862938700 | 42550 | 42600 | 42600 | 42550 | 935 |
| 309 | 20250220 | 151300 | 14823131550 | 42600 | 42600 | 42600 | 42550 | 520 |
| 310 | 20250220 | 151200 | 14800982500 | 42550 | 42600 | 42600 | 42550 | 719 |
| 311 | 20250220 | 151100 | 14770378150 | 42600 | 42550 | 42600 | 42550 | 734 |
| 312 | 20250220 | 151000 | 14739135100 | 42550 | 42600 | 42600 | 42500 | 1210 |
| 313 | 20250220 | 150900 | 14687629250 | 42550 | 42600 | 42600 | 42550 | 447 |
| 314 | 20250220 | 150800 | 14668590000 | 42600 | 42600 | 42600 | 42550 | 2025 |
| 315 | 20250220 | 150700 | 14582416850 | 42550 | 42550 | 42600 | 42550 | 759 |
| 316 | 20250220 | 150600 | 14550097650 | 42550 | 42600 | 42600 | 42550 | 595 |
| 317 | 20250220 | 150500 | 14524761250 | 42600 | 42600 | 42600 | 42550 | 1005 |
| 318 | 20250220 | 150400 | 14481969600 | 42600 | 42550 | 42600 | 42550 | 442 |
| 319 | 20250220 | 150300 | 14463143750 | 42550 | 42550 | 42600 | 42500 | 2935 |
| 320 | 20250220 | 150200 | 14338265700 | 42600 | 42550 | 42600 | 42550 | 257 |
| 321 | 20250220 | 150100 | 14327324350 | 42600 | 42550 | 42650 | 42550 | 483 |
| 322 | 20250220 | 150000 | 14306753200 | 42600 | 42500 | 42600 | 42500 | 611 |
| 323 | 20250220 | 145900 | 14280756250 | 42550 | 42500 | 42550 | 42500 | 555 |
| 324 | 20250220 | 145800 | 14257152450 | 42500 | 42550 | 42600 | 42500 | 337 |
| 325 | 20250220 | 145700 | 14242822950 | 42600 | 42550 | 42600 | 42550 | 390 |
| 326 | 20250220 | 145600 | 14226223900 | 42600 | 42550 | 42600 | 42500 | 1082 |
| 327 | 20250220 | 145500 | 14180188550 | 42650 | 42550 | 42650 | 42550 | 164 |
| 328 | 20250220 | 145400 | 14173199150 | 42550 | 42650 | 42650 | 42550 | 511 |
| 329 | 20250220 | 145300 | 14151435600 | 42600 | 42600 | 42650 | 42550 | 787 |
| 330 | 20250220 | 145200 | 14117908650 | 42600 | 42600 | 42650 | 42550 | 1917 |
| 331 | 20250220 | 145100 | 14036242600 | 42600 | 42650 | 42650 | 42600 | 276 |
| 332 | 20250220 | 145000 | 14024482400 | 42650 | 42650 | 42700 | 42650 | 544 |
| 333 | 20250220 | 144900 | 14001279750 | 42650 | 42700 | 42700 | 42650 | 246 |
| 334 | 20250220 | 144800 | 13990782950 | 42700 | 42700 | 42700 | 42650 | 101 |
| 335 | 20250220 | 144700 | 13986473350 | 42600 | 42650 | 42750 | 42600 | 782 |
| 336 | 20250220 | 144600 | 13953104800 | 42700 | 42650 | 42700 | 42650 | 115 |
| 337 | 20250220 | 144500 | 13948195600 | 42700 | 42650 | 42700 | 42600 | 631 |
| 338 | 20250220 | 144400 | 13921294900 | 42600 | 42700 | 42700 | 42600 | 1283 |
| 339 | 20250220 | 144300 | 13866572900 | 42700 | 42700 | 42750 | 42650 | 768 |
| 340 | 20250220 | 144200 | 13833789000 | 42750 | 42700 | 42750 | 42700 | 189 |
| 341 | 20250220 | 144100 | 13825715850 | 42700 | 42700 | 42750 | 42700 | 285 |
| 342 | 20250220 | 144000 | 13813543500 | 42750 | 42700 | 42750 | 42700 | 215 |
| 343 | 20250220 | 143900 | 13804358300 | 42750 | 42700 | 42750 | 42650 | 350 |
| 344 | 20250220 | 143800 | 13789411800 | 42700 | 42700 | 42750 | 42700 | 1852 |
| 345 | 20250220 | 143700 | 13710315100 | 42750 | 42800 | 42800 | 42750 | 488 |
| 346 | 20250220 | 143600 | 13689450350 | 42800 | 42750 | 42800 | 42750 | 272 |
| 347 | 20250220 | 143500 | 13677819850 | 42750 | 42750 | 42800 | 42700 | 1402 |
| 348 | 20250220 | 143400 | 13617897650 | 42750 | 42800 | 42800 | 42700 | 797 |
| 349 | 20250220 | 143300 | 13583826350 | 42800 | 42800 | 42800 | 42700 | 261 |
| 350 | 20250220 | 143200 | 13572665700 | 42750 | 42750 | 42800 | 42700 | 96 |
| 351 | 20250220 | 143100 | 13568563750 | 42750 | 42700 | 42750 | 42700 | 186 |
| 352 | 20250220 | 143000 | 13560619050 | 42750 | 42850 | 42950 | 42700 | 2613 |
| 353 | 20250220 | 142900 | 13448836950 | 42800 | 42750 | 42800 | 42750 | 98 |
| 354 | 20250220 | 142800 | 13444644400 | 42750 | 42800 | 42900 | 42750 | 527 |
| 355 | 20250220 | 142700 | 13422082250 | 42800 | 42750 | 42800 | 42750 | 758 |
| 356 | 20250220 | 142600 | 13389663900 | 42750 | 42800 | 42850 | 42750 | 667 |
| 357 | 20250220 | 142500 | 13361130650 | 42750 | 42800 | 42850 | 42750 | 383 |
| 358 | 20250220 | 142400 | 13344741950 | 42800 | 42800 | 42900 | 42800 | 383 |
| 359 | 20250220 | 142300 | 13328345850 | 42800 | 42800 | 42850 | 42750 | 304 |
| 360 | 20250220 | 142200 | 13315338000 | 42800 | 42900 | 42900 | 42800 | 3512 |
| 361 | 20250220 | 142100 | 13164878250 | 42850 | 42900 | 42950 | 42850 | 139 |
| 362 | 20250220 | 142000 | 13158914600 | 42850 | 42900 | 42900 | 42850 | 532 |
| 363 | 20250220 | 141900 | 13136098050 | 42900 | 42900 | 42900 | 42850 | 155 |
| 364 | 20250220 | 141800 | 13129452950 | 42900 | 42950 | 42950 | 42850 | 1900 |
| 365 | 20250220 | 141700 | 13047923150 | 42900 | 42950 | 42950 | 42900 | 207 |
| 366 | 20250220 | 141600 | 13039035800 | 42950 | 42950 | 42950 | 42900 | 411 |
| 367 | 20250220 | 141500 | 13021385800 | 42950 | 43050 | 43050 | 42900 | 1199 |
| 368 | 20250220 | 141400 | 12969870650 | 43050 | 43000 | 43050 | 43000 | 244 |
| 369 | 20250220 | 141300 | 12959376000 | 43000 | 43000 | 43000 | 42950 | 98 |
| 370 | 20250220 | 141200 | 12955164300 | 43050 | 42950 | 43050 | 42950 | 559 |
| 371 | 20250220 | 141100 | 12931147550 | 42900 | 43000 | 43000 | 42900 | 1067 |
| 372 | 20250220 | 141000 | 12885309650 | 43000 | 43000 | 43000 | 42950 | 670 |
| 373 | 20250220 | 140900 | 12856501100 | 42950 | 43000 | 43000 | 42950 | 251 |
| 374 | 20250220 | 140800 | 12845714150 | 42950 | 43000 | 43000 | 42950 | 488 |
| 375 | 20250220 | 140700 | 12824735350 | 43000 | 43000 | 43000 | 42950 | 268 |
| 376 | 20250220 | 140600 | 12813221950 | 42950 | 43000 | 43000 | 42950 | 609 |
| 377 | 20250220 | 140500 | 12787048200 | 43000 | 43000 | 43000 | 42950 | 363 |
| 378 | 20250220 | 140400 | 12771454600 | 43000 | 43000 | 43000 | 42950 | 1030 |
| 379 | 20250220 | 140300 | 12727167900 | 42950 | 43000 | 43000 | 42950 | 126 |
| 380 | 20250220 | 140200 | 12721753550 | 43000 | 42950 | 43000 | 42950 | 204 |
| 381 | 20250220 | 140100 | 12712989000 | 42950 | 42950 | 43000 | 42900 | 72 |
| 382 | 20250220 | 140000 | 12709895500 | 42950 | 42900 | 43000 | 42900 | 360 |
| 383 | 20250220 | 135900 | 12694432550 | 42950 | 42950 | 42950 | 42900 | 126 |
| 384 | 20250220 | 135800 | 12689021850 | 42900 | 42900 | 42950 | 42900 | 517 |
| 385 | 20250220 | 135700 | 12666818800 | 42900 | 42900 | 42950 | 42900 | 144 |
| 386 | 20250220 | 135600 | 12660637050 | 42900 | 42950 | 42950 | 42900 | 223 |
| 387 | 20250220 | 135500 | 12651061200 | 42900 | 42900 | 42950 | 42900 | 141 |
| 388 | 20250220 | 135400 | 12645009600 | 42900 | 42950 | 43000 | 42900 | 420 |
| 389 | 20250220 | 135300 | 12626974250 | 42950 | 42950 | 43000 | 42950 | 484 |
| 390 | 20250220 | 135200 | 12606182100 | 43000 | 43000 | 43050 | 42950 | 562 |
| 391 | 20250220 | 135100 | 12582018700 | 43050 | 42950 | 43050 | 42950 | 57 |
| 392 | 20250220 | 135000 | 12579567400 | 43000 | 43000 | 43000 | 42950 | 603 |
| 393 | 20250220 | 134900 | 12553643100 | 42950 | 43000 | 43000 | 42950 | 119 |
| 394 | 20250220 | 134800 | 12548529650 | 43000 | 43000 | 43000 | 42950 | 168 |
| 395 | 20250220 | 134700 | 12541307150 | 42950 | 43000 | 43000 | 42950 | 47 |
| 396 | 20250220 | 134600 | 12539287000 | 42900 | 42850 | 42950 | 42850 | 198 |
| 397 | 20250220 | 134500 | 12530788250 | 42900 | 42850 | 42900 | 42850 | 76 |
| 398 | 20250220 | 134400 | 12527528000 | 42850 | 42850 | 43000 | 42850 | 472 |
| 399 | 20250220 | 134300 | 12507267450 | 42850 | 42900 | 42900 | 42850 | 762 |
| 400 | 20250220 | 134200 | 12474584700 | 42950 | 42950 | 43000 | 42900 | 317 |
| 401 | 20250220 | 134100 | 12460968350 | 42900 | 42900 | 42950 | 42900 | 109 |
| 402 | 20250220 | 134000 | 12456289950 | 42900 | 42900 | 42950 | 42900 | 358 |
| 403 | 20250220 | 133900 | 12440917600 | 42950 | 42950 | 42950 | 42900 | 85 |
| 404 | 20250220 | 133800 | 12437268250 | 42950 | 42850 | 42950 | 42850 | 376 |
| 405 | 20250220 | 133700 | 12421138650 | 42850 | 42850 | 42950 | 42850 | 171 |
| 406 | 20250220 | 133600 | 12413802400 | 42900 | 42850 | 42900 | 42850 | 255 |
| 407 | 20250220 | 133500 | 12402867150 | 42850 | 42900 | 42900 | 42850 | 90 |
| 408 | 20250220 | 133400 | 12399009900 | 42900 | 42850 | 42900 | 42850 | 141 |
| 409 | 20250220 | 133300 | 12392965200 | 42800 | 42800 | 42900 | 42800 | 125 |
| 410 | 20250220 | 133200 | 12387613400 | 42850 | 42900 | 42900 | 42850 | 844 |
| 411 | 20250220 | 133100 | 12351424950 | 42850 | 42900 | 42900 | 42850 | 310 |
| 412 | 20250220 | 133000 | 12338140500 | 42900 | 42850 | 42900 | 42850 | 163 |
| 413 | 20250220 | 132900 | 12331155000 | 42800 | 42800 | 42900 | 42800 | 260 |
| 414 | 20250220 | 132800 | 12320025200 | 42850 | 42900 | 42900 | 42800 | 503 |
| 415 | 20250220 | 132700 | 12298472500 | 42900 | 42800 | 42950 | 42800 | 138 |
| 416 | 20250220 | 132600 | 12292556600 | 42950 | 42850 | 42950 | 42800 | 709 |
| 417 | 20250220 | 132500 | 12262143950 | 42800 | 42850 | 42850 | 42800 | 45 |
| 418 | 20250220 | 132400 | 12260215900 | 42850 | 42800 | 42900 | 42800 | 299 |
| 419 | 20250220 | 132300 | 12247403700 | 42800 | 42800 | 42850 | 42800 | 80 |
| 420 | 20250220 | 132200 | 12243979500 | 42800 | 42800 | 42800 | 42750 | 281 |
| 421 | 20250220 | 132100 | 12231956150 | 42800 | 42800 | 42800 | 42750 | 1210 |
| 422 | 20250220 | 132000 | 12180173200 | 42850 | 42800 | 42850 | 42800 | 807 |
| 423 | 20250220 | 131900 | 12145610350 | 42800 | 42850 | 42850 | 42800 | 774 |
| 424 | 20250220 | 131800 | 12112455950 | 42850 | 42850 | 43000 | 42850 | 832 |
| 425 | 20250220 | 131700 | 12076743350 | 42900 | 42900 | 42900 | 42850 | 180 |
| 426 | 20250220 | 131600 | 12069024050 | 42850 | 42900 | 42950 | 42850 | 514 |
| 427 | 20250220 | 131500 | 12046959250 | 42850 | 42900 | 42950 | 42850 | 33 |
| 428 | 20250220 | 131400 | 12045543450 | 42900 | 42900 | 42950 | 42850 | 380 |
| 429 | 20250220 | 131300 | 12029241500 | 42900 | 42850 | 42900 | 42850 | 66 |
| 430 | 20250220 | 131200 | 12026411750 | 42850 | 42900 | 42950 | 42850 | 199 |
| 431 | 20250220 | 131100 | 12017875150 | 42850 | 42850 | 42900 | 42850 | 66 |
| 432 | 20250220 | 131000 | 12015045900 | 42850 | 42900 | 42900 | 42850 | 703 |
| 433 | 20250220 | 130900 | 11984911750 | 42850 | 42900 | 42900 | 42850 | 82 |
| 434 | 20250220 | 130800 | 11981397100 | 42900 | 42850 | 42900 | 42850 | 329 |
| 435 | 20250220 | 130700 | 11967283100 | 42850 | 42850 | 42850 | 42800 | 699 |
| 436 | 20250220 | 130600 | 11937331100 | 42850 | 42850 | 42900 | 42850 | 820 |
| 437 | 20250220 | 130500 | 11902168100 | 42850 | 42850 | 42900 | 42850 | 623 |
| 438 | 20250220 | 130400 | 11875470000 | 42900 | 42950 | 42950 | 42900 | 1308 |
| 439 | 20250220 | 130300 | 11819356600 | 42950 | 42900 | 42950 | 42900 | 25 |
| 440 | 20250220 | 130200 | 11818282950 | 42950 | 42900 | 42950 | 42900 | 259 |
| 441 | 20250220 | 130100 | 11807158950 | 42900 | 42950 | 42950 | 42900 | 65 |
| 442 | 20250220 | 130000 | 11804369800 | 42950 | 42850 | 42950 | 42850 | 369 |
| 443 | 20250220 | 125900 | 11788539100 | 42900 | 42900 | 42900 | 42850 | 415 |
| 444 | 20250220 | 125800 | 11770735650 | 42900 | 42900 | 42950 | 42900 | 265 |
| 445 | 20250220 | 125700 | 11759366150 | 42900 | 42950 | 42950 | 42900 | 145 |
| 446 | 20250220 | 125600 | 11753144650 | 43000 | 42950 | 43000 | 42900 | 288 |
| 447 | 20250220 | 125500 | 11740775050 | 43000 | 42900 | 43000 | 42900 | 177 |
| 448 | 20250220 | 125400 | 11733180700 | 42900 | 42900 | 43000 | 42900 | 1170 |
| 449 | 20250220 | 125300 | 11682980100 | 42900 | 43000 | 43000 | 42900 | 424 |
| 450 | 20250220 | 125200 | 11664768600 | 43000 | 42950 | 43000 | 42950 | 184 |
| 451 | 20250220 | 125100 | 11656860750 | 43000 | 42950 | 43000 | 42950 | 54 |
| 452 | 20250220 | 125000 | 11654540450 | 42950 | 42900 | 42950 | 42900 | 364 |
| 453 | 20250220 | 124900 | 11638912400 | 42900 | 43000 | 43000 | 42900 | 531 |
| 454 | 20250220 | 124800 | 11616107200 | 43000 | 42950 | 43000 | 42950 | 285 |
| 455 | 20250220 | 124700 | 11603852350 | 43000 | 43000 | 43000 | 42950 | 150 |
| 456 | 20250220 | 124600 | 11597402400 | 43000 | 43000 | 43000 | 42950 | 1714 |
| 457 | 20250220 | 124500 | 11523723200 | 43100 | 43050 | 43100 | 43000 | 158 |
| 458 | 20250220 | 124400 | 11516919600 | 43050 | 43050 | 43050 | 43000 | 184 |
| 459 | 20250220 | 124300 | 11508998500 | 43050 | 43050 | 43050 | 43000 | 73 |
| 460 | 20250220 | 124200 | 11505856050 | 43050 | 43000 | 43050 | 43000 | 349 |
| 461 | 20250220 | 124100 | 11490832750 | 43000 | 43000 | 43050 | 43000 | 233 |
| 462 | 20250220 | 124000 | 11480812750 | 43050 | 43000 | 43050 | 43000 | 306 |
| 463 | 20250220 | 123900 | 11467639650 | 43000 | 43050 | 43050 | 43000 | 160 |
| 464 | 20250220 | 123800 | 11460758000 | 43050 | 43050 | 43050 | 43000 | 381 |
| 465 | 20250220 | 123700 | 11444360000 | 43050 | 43050 | 43050 | 43000 | 49 |
| 466 | 20250220 | 123600 | 11442250950 | 43050 | 43000 | 43050 | 43000 | 80 |
| 467 | 20250220 | 123500 | 11438809550 | 42950 | 42950 | 43050 | 42950 | 525 |
| 468 | 20250220 | 123400 | 11416228300 | 42950 | 42950 | 43000 | 42950 | 330 |
| 469 | 20250220 | 123300 | 11402039800 | 43000 | 42950 | 43000 | 42950 | 88 |
| 470 | 20250220 | 123200 | 11398258300 | 42950 | 42950 | 42950 | 42900 | 317 |
| 471 | 20250220 | 123100 | 11384648200 | 42900 | 42900 | 42950 | 42900 | 142 |
| 472 | 20250220 | 123000 | 11378551150 | 42950 | 42900 | 42950 | 42850 | 922 |
| 473 | 20250220 | 122900 | 11339035650 | 42900 | 42950 | 42950 | 42900 | 858 |
| 474 | 20250220 | 122800 | 11302218250 | 43000 | 42950 | 43000 | 42900 | 1465 |
| 475 | 20250220 | 122700 | 11239347900 | 42950 | 42950 | 43000 | 42950 | 500 |
| 476 | 20250220 | 122600 | 11217872550 | 43000 | 43000 | 43000 | 42950 | 705 |
| 477 | 20250220 | 122500 | 11187557750 | 43050 | 43050 | 43050 | 43000 | 451 |
| 478 | 20250220 | 122400 | 11168159200 | 43050 | 43100 | 43100 | 43050 | 406 |
| 479 | 20250220 | 122300 | 11150666850 | 43050 | 43100 | 43100 | 43050 | 185 |
| 480 | 20250220 | 122200 | 11142697150 | 43050 | 43050 | 43100 | 43050 | 470 |
| 481 | 20250220 | 122100 | 11122453050 | 43000 | 43000 | 43100 | 43000 | 42 |
| 482 | 20250220 | 122000 | 11120644150 | 43050 | 43000 | 43050 | 43000 | 503 |
| 483 | 20250220 | 121900 | 11099004650 | 43000 | 43000 | 43100 | 43000 | 341 |
| 484 | 20250220 | 121800 | 11084337800 | 43000 | 43000 | 43050 | 43000 | 588 |
| 485 | 20250220 | 121700 | 11059030400 | 43050 | 43100 | 43100 | 43050 | 56 |
| 486 | 20250220 | 121600 | 11056618550 | 43050 | 43000 | 43100 | 43000 | 389 |
| 487 | 20250220 | 121500 | 11039880300 | 43000 | 43050 | 43100 | 43000 | 1415 |
| 488 | 20250220 | 121400 | 10979002700 | 43050 | 43000 | 43050 | 43000 | 328 |
| 489 | 20250220 | 121300 | 10964895700 | 43050 | 43100 | 43100 | 43050 | 185 |
| 490 | 20250220 | 121200 | 10956928700 | 43050 | 43100 | 43100 | 43000 | 1097 |
| 491 | 20250220 | 121100 | 10909700500 | 43100 | 43100 | 43150 | 43100 | 134 |
| 492 | 20250220 | 121000 | 10903923400 | 43150 | 43100 | 43150 | 43050 | 431 |
| 493 | 20250220 | 120900 | 10885349700 | 43100 | 43050 | 43100 | 43000 | 510 |
| 494 | 20250220 | 120800 | 10863392250 | 43000 | 43050 | 43050 | 43000 | 56 |
| 495 | 20250220 | 120700 | 10860981950 | 43000 | 43100 | 43100 | 43000 | 826 |
| 496 | 20250220 | 120600 | 10825419900 | 43050 | 43150 | 43150 | 43050 | 912 |
| 497 | 20250220 | 120500 | 10786113800 | 43100 | 43150 | 43200 | 43100 | 298 |
| 498 | 20250220 | 120400 | 10773254100 | 43150 | 43150 | 43150 | 43100 | 76 |
| 499 | 20250220 | 120300 | 10769977250 | 43150 | 43150 | 43200 | 43100 | 336 |
| 500 | 20250220 | 120200 | 10755478550 | 43100 | 43150 | 43150 | 43100 | 526 |
| 501 | 20250220 | 120100 | 10732806300 | 43150 | 43150 | 43150 | 43150 | 283 |
| 502 | 20250220 | 120000 | 10720594850 | 43150 | 43150 | 43150 | 43100 | 1215 |
| 503 | 20250220 | 115900 | 10668180450 | 43150 | 43150 | 43200 | 43150 | 663 |
| 504 | 20250220 | 115800 | 10639543950 | 43200 | 43200 | 43200 | 43150 | 27 |
| 505 | 20250220 | 115700 | 10638377800 | 43200 | 43150 | 43200 | 43150 | 154 |
| 506 | 20250220 | 115600 | 10631730800 | 43150 | 43100 | 43150 | 43100 | 140 |
| 507 | 20250220 | 115500 | 10625694000 | 43100 | 43250 | 43250 | 43100 | 879 |
| 508 | 20250220 | 115400 | 10587715900 | 43250 | 43300 | 43300 | 43200 | 80 |
| 509 | 20250220 | 115300 | 10584257700 | 43250 | 43250 | 43300 | 43200 | 361 |
| 510 | 20250220 | 115200 | 10568643900 | 43250 | 43250 | 43250 | 43200 | 761 |
| 511 | 20250220 | 115100 | 10535731450 | 43300 | 43250 | 43300 | 43250 | 1077 |
| 512 | 20250220 | 115000 | 10489150750 | 43250 | 43200 | 43250 | 43200 | 219 |
| 513 | 20250220 | 114900 | 10479688350 | 43200 | 43150 | 43250 | 43150 | 1916 |
| 514 | 20250220 | 114800 | 10396969350 | 43150 | 43150 | 43150 | 43100 | 15 |
| 515 | 20250220 | 114700 | 10396322150 | 43100 | 43150 | 43150 | 43100 | 599 |
| 516 | 20250220 | 114600 | 10370483650 | 43100 | 43150 | 43150 | 43100 | 24 |
| 517 | 20250220 | 114500 | 10369448500 | 43150 | 43050 | 43150 | 43050 | 133 |
| 518 | 20250220 | 114400 | 10363714900 | 43050 | 43100 | 43100 | 43050 | 354 |
| 519 | 20250220 | 114300 | 10348460050 | 43150 | 43150 | 43150 | 43100 | 1143 |
| 520 | 20250220 | 114200 | 10299169450 | 43150 | 43100 | 43150 | 43100 | 77 |
| 521 | 20250220 | 114100 | 10295849550 | 43200 | 43150 | 43200 | 43150 | 508 |
| 522 | 20250220 | 114000 | 10273927750 | 43100 | 43150 | 43150 | 43100 | 549 |
| 523 | 20250220 | 113900 | 10250264900 | 43150 | 43150 | 43150 | 43050 | 177 |
| 524 | 20250220 | 113800 | 10242632100 | 43050 | 43150 | 43150 | 43050 | 905 |
| 525 | 20250220 | 113700 | 10203606550 | 43150 | 43100 | 43200 | 43100 | 588 |
| 526 | 20250220 | 113600 | 10178240300 | 43150 | 43150 | 43150 | 43100 | 147 |
| 527 | 20250220 | 113500 | 10171900050 | 43150 | 43150 | 43200 | 43150 | 599 |
| 528 | 20250220 | 113400 | 10146053150 | 43200 | 43150 | 43200 | 43150 | 749 |
| 529 | 20250220 | 113300 | 10113731700 | 43250 | 43150 | 43250 | 43150 | 628 |
| 530 | 20250220 | 113200 | 10086604850 | 43150 | 43200 | 43250 | 43150 | 102 |
| 531 | 20250220 | 113100 | 10082197550 | 43150 | 43200 | 43300 | 43150 | 1227 |
| 532 | 20250220 | 113000 | 10029104650 | 43150 | 43150 | 43200 | 43150 | 612 |
| 533 | 20250220 | 112900 | 10002679400 | 43200 | 43150 | 43250 | 43150 | 252 |
| 534 | 20250220 | 112800 | 9991792600 | 43200 | 43200 | 43250 | 43150 | 223 |
| 535 | 20250220 | 112700 | 9982158650 | 43200 | 43200 | 43250 | 43150 | 1119 |
| 536 | 20250220 | 112600 | 9933816700 | 43200 | 43100 | 43250 | 43100 | 691 |
| 537 | 20250220 | 112500 | 9903983100 | 43100 | 43100 | 43200 | 43100 | 1146 |
| 538 | 20250220 | 112400 | 9854504200 | 43150 | 43100 | 43150 | 43100 | 408 |
| 539 | 20250220 | 112300 | 9836902200 | 43100 | 43050 | 43150 | 43050 | 378 |
| 540 | 20250220 | 112200 | 9820599650 | 43100 | 43050 | 43100 | 43050 | 381 |
| 541 | 20250220 | 112100 | 9804183450 | 43100 | 43050 | 43100 | 43050 | 707 |
| 542 | 20250220 | 112000 | 9773716650 | 43050 | 43050 | 43100 | 43050 | 497 |
| 543 | 20250220 | 111900 | 9752318100 | 43050 | 43000 | 43100 | 43000 | 238 |
| 544 | 20250220 | 111800 | 9742071750 | 43050 | 43050 | 43100 | 43050 | 176 |
| 545 | 20250220 | 111700 | 9734492250 | 43100 | 43000 | 43100 | 43000 | 473 |
| 546 | 20250220 | 111600 | 9714131700 | 43000 | 43000 | 43050 | 43000 | 156 |
| 547 | 20250220 | 111500 | 9707421250 | 43050 | 43050 | 43050 | 43000 | 327 |
| 548 | 20250220 | 111400 | 9693353850 | 43000 | 43000 | 43050 | 43000 | 130 |
| 549 | 20250220 | 111300 | 9687762700 | 43000 | 43000 | 43100 | 43000 | 584 |
| 550 | 20250220 | 111200 | 9662606450 | 43050 | 43050 | 43050 | 43000 | 192 |
| 551 | 20250220 | 111100 | 9654342500 | 43050 | 43050 | 43100 | 43000 | 1063 |
| 552 | 20250220 | 111000 | 9608590050 | 43000 | 43050 | 43050 | 43000 | 442 |
| 553 | 20250220 | 110900 | 9589564450 | 43050 | 42950 | 43050 | 42900 | 1179 |
| 554 | 20250220 | 110800 | 9538869300 | 43000 | 42900 | 43000 | 42850 | 438 |
| 555 | 20250220 | 110700 | 9520059350 | 42900 | 42850 | 42950 | 42850 | 982 |
| 556 | 20250220 | 110600 | 9477966950 | 42850 | 42800 | 42850 | 42800 | 651 |
| 557 | 20250220 | 110500 | 9450072950 | 42800 | 42850 | 42900 | 42750 | 1740 |
| 558 | 20250220 | 110400 | 9375603100 | 42900 | 42850 | 42900 | 42850 | 143 |
| 559 | 20250220 | 110300 | 9369473250 | 42850 | 42850 | 42900 | 42850 | 422 |
| 560 | 20250220 | 110200 | 9351381150 | 42850 | 42850 | 42900 | 42850 | 214 |
| 561 | 20250220 | 110100 | 9342209850 | 42900 | 42850 | 42950 | 42850 | 334 |
| 562 | 20250220 | 110000 | 9327882950 | 42900 | 42850 | 42900 | 42850 | 107 |
| 563 | 20250220 | 105900 | 9323296750 | 42850 | 42750 | 42900 | 42750 | 152 |
| 564 | 20250220 | 105800 | 9316785950 | 42750 | 42800 | 42800 | 42750 | 2150 |
| 565 | 20250220 | 105700 | 9224776800 | 42700 | 42700 | 42750 | 42700 | 1462 |
| 566 | 20250220 | 105600 | 9162330900 | 42700 | 42750 | 42750 | 42700 | 614 |
| 567 | 20250220 | 105500 | 9136088700 | 42700 | 42850 | 42850 | 42700 | 2784 |
| 568 | 20250220 | 105400 | 9016991400 | 42850 | 42850 | 42900 | 42850 | 675 |
| 569 | 20250220 | 105300 | 8988066850 | 42900 | 42850 | 42900 | 42850 | 377 |
| 570 | 20250220 | 105200 | 8971895750 | 42900 | 42900 | 42900 | 42850 | 159 |
| 571 | 20250220 | 105100 | 8965081450 | 42850 | 42850 | 42900 | 42850 | 395 |
| 572 | 20250220 | 105000 | 8948145750 | 42900 | 42850 | 42900 | 42850 | 976 |
| 573 | 20250220 | 104900 | 8906322450 | 42850 | 42850 | 42900 | 42850 | 285 |
| 574 | 20250220 | 104800 | 8894099700 | 42850 | 42850 | 42900 | 42850 | 300 |
| 575 | 20250220 | 104700 | 8881244500 | 42900 | 42850 | 42900 | 42800 | 302 |
| 576 | 20250220 | 104600 | 8868308200 | 42850 | 42800 | 42850 | 42800 | 307 |
| 577 | 20250220 | 104500 | 8855155750 | 42800 | 42750 | 42800 | 42750 | 562 |
| 578 | 20250220 | 104400 | 8831111600 | 42750 | 42800 | 42850 | 42750 | 608 |
| 579 | 20250220 | 104300 | 8805106900 | 42800 | 42800 | 42850 | 42800 | 1534 |
| 580 | 20250220 | 104200 | 8739429800 | 42800 | 42850 | 42850 | 42800 | 226 |
| 581 | 20250220 | 104100 | 8729750100 | 42850 | 42800 | 42900 | 42800 | 663 |
| 582 | 20250220 | 104000 | 8701342550 | 42800 | 42850 | 42900 | 42800 | 751 |
| 583 | 20250220 | 103900 | 8669168350 | 42900 | 42850 | 42900 | 42800 | 1358 |
| 584 | 20250220 | 103800 | 8610991900 | 42850 | 42900 | 42950 | 42850 | 301 |
| 585 | 20250220 | 103700 | 8598081200 | 42900 | 42850 | 42900 | 42850 | 798 |
| 586 | 20250220 | 103600 | 8563870750 | 42850 | 42900 | 42950 | 42850 | 1492 |
| 587 | 20250220 | 103500 | 8499860150 | 42900 | 42950 | 42950 | 42900 | 513 |
| 588 | 20250220 | 103400 | 8477827000 | 43000 | 43000 | 43000 | 42900 | 382 |
| 589 | 20250220 | 103300 | 8461414150 | 43000 | 42950 | 43000 | 42900 | 1132 |
| 590 | 20250220 | 103200 | 8412795150 | 42950 | 43000 | 43000 | 42950 | 109 |
| 591 | 20250220 | 103100 | 8408111200 | 43000 | 42950 | 43000 | 42950 | 347 |
| 592 | 20250220 | 103000 | 8393200300 | 42950 | 43050 | 43100 | 42950 | 669 |
| 593 | 20250220 | 102900 | 8364438750 | 43100 | 43050 | 43100 | 43000 | 507 |
| 594 | 20250220 | 102800 | 8342621100 | 43000 | 43050 | 43100 | 43000 | 239 |
| 595 | 20250220 | 102700 | 8332339350 | 43050 | 43000 | 43050 | 42950 | 340 |
| 596 | 20250220 | 102600 | 8317715600 | 43000 | 43000 | 43000 | 42850 | 1482 |
| 597 | 20250220 | 102500 | 8254078900 | 43000 | 43000 | 43050 | 42950 | 2172 |
| 598 | 20250220 | 102400 | 8160677800 | 43050 | 43100 | 43100 | 43000 | 1215 |
| 599 | 20250220 | 102300 | 8108368650 | 43100 | 43150 | 43150 | 43050 | 2686 |
| 600 | 20250220 | 102200 | 7992594000 | 43150 | 43150 | 43200 | 43150 | 181 |
| 601 | 20250220 | 102100 | 7984781550 | 43150 | 43150 | 43200 | 43100 | 1246 |
| 602 | 20250220 | 102000 | 7931023600 | 43150 | 43150 | 43200 | 43150 | 342 |
| 603 | 20250220 | 101900 | 7916261550 | 43150 | 43100 | 43200 | 43100 | 1084 |
| 604 | 20250220 | 101800 | 7869496100 | 43100 | 43100 | 43150 | 43100 | 179 |
| 605 | 20250220 | 101700 | 7861777800 | 43100 | 43200 | 43200 | 43100 | 1694 |
| 606 | 20250220 | 101600 | 7788680900 | 43250 | 43250 | 43300 | 43250 | 931 |
| 607 | 20250220 | 101500 | 7748413100 | 43250 | 43350 | 43400 | 43250 | 2833 |
| 608 | 20250220 | 101400 | 7625666100 | 43350 | 43500 | 43500 | 43350 | 4204 |
| 609 | 20250220 | 101300 | 7443202650 | 43500 | 43550 | 43600 | 43450 | 462 |
| 610 | 20250220 | 101200 | 7423095200 | 43600 | 43450 | 43600 | 43350 | 6219 |
| 611 | 20250220 | 101100 | 7152997350 | 43450 | 43500 | 43550 | 43400 | 3511 |
| 612 | 20250220 | 101000 | 7000429150 | 43500 | 43650 | 43650 | 43500 | 1395 |
| 613 | 20250220 | 100900 | 6939619550 | 43600 | 43650 | 43750 | 43600 | 2813 |
| 614 | 20250220 | 100800 | 6816723850 | 43650 | 43600 | 43750 | 43600 | 6326 |
| 615 | 20250220 | 100700 | 6540522300 | 43600 | 43550 | 43600 | 43500 | 2938 |
| 616 | 20250220 | 100600 | 6412478800 | 43600 | 43600 | 43650 | 43550 | 3890 |
| 617 | 20250220 | 100500 | 6242909600 | 43600 | 43500 | 43650 | 43450 | 5738 |
| 618 | 20250220 | 100400 | 5992872900 | 43450 | 43400 | 43550 | 43400 | 3634 |
| 619 | 20250220 | 100300 | 5834888900 | 43400 | 43350 | 43450 | 43350 | 6533 |
| 620 | 20250220 | 100200 | 5551488000 | 43350 | 43500 | 43500 | 43350 | 1283 |
| 621 | 20250220 | 100100 | 5495767750 | 43400 | 43450 | 43500 | 43350 | 4899 |
| 622 | 20250220 | 100000 | 5282837800 | 43450 | 43200 | 43500 | 43200 | 12772 |
| 623 | 20250220 | 095900 | 4728890050 | 43200 | 43150 | 43200 | 43150 | 950 |
| 624 | 20250220 | 095800 | 4687857650 | 43200 | 43150 | 43200 | 43150 | 1126 |
| 625 | 20250220 | 095700 | 4639220600 | 43200 | 43150 | 43200 | 43100 | 2854 |
| 626 | 20250220 | 095600 | 4516048350 | 43150 | 42950 | 43150 | 42950 | 4904 |
| 627 | 20250220 | 095500 | 4304769300 | 43000 | 42900 | 43000 | 42900 | 1255 |
| 628 | 20250220 | 095400 | 4250862850 | 42900 | 42900 | 42950 | 42800 | 217 |
| 629 | 20250220 | 095300 | 4241555000 | 42800 | 42750 | 42950 | 42700 | 3492 |
| 630 | 20250220 | 095200 | 4091789100 | 42750 | 42800 | 42800 | 42750 | 249 |
| 631 | 20250220 | 095100 | 4081144000 | 42750 | 42800 | 42850 | 42750 | 391 |
| 632 | 20250220 | 095000 | 4064404900 | 42800 | 42600 | 42850 | 42600 | 1474 |
| 633 | 20250220 | 094900 | 4001524250 | 42650 | 42650 | 42700 | 42650 | 245 |
| 634 | 20250220 | 094800 | 3991074950 | 42650 | 42700 | 42750 | 42650 | 467 |
| 635 | 20250220 | 094700 | 3971143550 | 42650 | 42800 | 42800 | 42650 | 1431 |
| 636 | 20250220 | 094600 | 3909996250 | 42900 | 42850 | 42900 | 42800 | 1546 |
| 637 | 20250220 | 094500 | 3843750950 | 42900 | 42850 | 42900 | 42800 | 192 |
| 638 | 20250220 | 094400 | 3835523000 | 42850 | 42900 | 42950 | 42800 | 1114 |
| 639 | 20250220 | 094300 | 3787776000 | 42900 | 42900 | 43000 | 42850 | 786 |
| 640 | 20250220 | 094200 | 3754034950 | 42900 | 42900 | 43000 | 42800 | 1379 |
| 641 | 20250220 | 094100 | 3694865250 | 42850 | 42750 | 42850 | 42750 | 1179 |
| 642 | 20250220 | 094000 | 3644404650 | 42750 | 42750 | 42800 | 42750 | 293 |
| 643 | 20250220 | 093900 | 3631874500 | 42750 | 42750 | 42800 | 42750 | 111 |
| 644 | 20250220 | 093800 | 3627129000 | 42800 | 42850 | 42850 | 42800 | 1637 |
| 645 | 20250220 | 093700 | 3557003350 | 42850 | 42850 | 42950 | 42800 | 730 |
| 646 | 20250220 | 093600 | 3525702400 | 42900 | 42750 | 42900 | 42750 | 2476 |
| 647 | 20250220 | 093500 | 3419652350 | 42800 | 42650 | 42800 | 42650 | 376 |
| 648 | 20250220 | 093400 | 3403586950 | 42650 | 42600 | 42700 | 42600 | 1171 |
| 649 | 20250220 | 093300 | 3353653500 | 42550 | 42600 | 42600 | 42550 | 1098 |
| 650 | 20250220 | 093200 | 3306889150 | 42600 | 42550 | 42650 | 42550 | 2143 |
| 651 | 20250220 | 093100 | 3215664550 | 42550 | 42300 | 42600 | 42300 | 9049 |
| 652 | 20250220 | 093000 | 2831678050 | 42300 | 42300 | 42400 | 42250 | 1341 |
| 653 | 20250220 | 092900 | 2774916000 | 42250 | 42350 | 42350 | 42250 | 1980 |
| 654 | 20250220 | 092800 | 2691167550 | 42350 | 42350 | 42400 | 42300 | 494 |
| 655 | 20250220 | 092700 | 2670264500 | 42300 | 42350 | 42400 | 42250 | 2693 |
| 656 | 20250220 | 092600 | 2556353000 | 42350 | 42450 | 42450 | 42350 | 2783 |
| 657 | 20250220 | 092500 | 2438408650 | 42450 | 42450 | 42550 | 42450 | 1652 |
| 658 | 20250220 | 092400 | 2368248250 | 42450 | 42500 | 42550 | 42450 | 469 |
| 659 | 20250220 | 092300 | 2348311050 | 42500 | 42450 | 42550 | 42450 | 1448 |
| 660 | 20250220 | 092200 | 2286773700 | 42450 | 42500 | 42500 | 42450 | 1189 |
| 661 | 20250220 | 092100 | 2236298400 | 42500 | 42450 | 42500 | 42450 | 489 |
| 662 | 20250220 | 092000 | 2215539600 | 42450 | 42500 | 42550 | 42450 | 271 |
| 663 | 20250220 | 091900 | 2204020400 | 42500 | 42500 | 42550 | 42450 | 1105 |
| 664 | 20250220 | 091800 | 2157067400 | 42500 | 42500 | 42500 | 42450 | 204 |
| 665 | 20250220 | 091700 | 2148398150 | 42450 | 42550 | 42550 | 42450 | 1174 |
| 666 | 20250220 | 091600 | 2098457250 | 42550 | 42550 | 42550 | 42450 | 1331 |
| 667 | 20250220 | 091500 | 2041873050 | 42550 | 42400 | 42550 | 42350 | 2010 |
| 668 | 20250220 | 091400 | 1956584350 | 42400 | 42400 | 42450 | 42350 | 1034 |
| 669 | 20250220 | 091300 | 1912721250 | 42400 | 42450 | 42500 | 42400 | 2111 |
| 670 | 20250220 | 091200 | 1823182100 | 42500 | 42550 | 42550 | 42450 | 1093 |
| 671 | 20250220 | 091100 | 1776726750 | 42400 | 42400 | 42550 | 42400 | 1199 |
| 672 | 20250220 | 091000 | 1725839400 | 42350 | 42300 | 42400 | 42300 | 1912 |
| 673 | 20250220 | 090900 | 1644924750 | 42350 | 42350 | 42450 | 42250 | 951 |
| 674 | 20250220 | 090800 | 1604660500 | 42300 | 42700 | 42700 | 42300 | 8440 |
| 675 | 20250220 | 090700 | 1246297950 | 42700 | 42750 | 42850 | 42700 | 607 |
| 676 | 20250220 | 090600 | 1220351150 | 42750 | 42550 | 42750 | 42550 | 782 |
| 677 | 20250220 | 090500 | 1187033700 | 42550 | 42700 | 42750 | 42550 | 2716 |
| 678 | 20250220 | 090400 | 1071223400 | 42650 | 42900 | 42900 | 42650 | 3310 |
| 679 | 20250220 | 090300 | 929847300 | 42800 | 42500 | 43000 | 42400 | 3296 |
| 680 | 20250220 | 090200 | 789307750 | 42500 | 42750 | 42800 | 42450 | 5115 |
| 681 | 20250220 | 090100 | 571313600 | 42750 | 42850 | 42950 | 42750 | 3331 |
| 682 | 20250220 | 090000 | 428625300 | 42850 | 43250 | 43250 | 42800 | 9841 |