38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 203500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 3459 |
| 3 | 20250219 | 203400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20250219 | 203300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20250219 | 203200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20250219 | 203100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20250219 | 203000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20250219 | 202900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20250219 | 202800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20250219 | 202700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20250219 | 202600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20250219 | 202500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20250219 | 202400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20250219 | 202300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20250219 | 202200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20250219 | 202100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20250219 | 202000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20250219 | 201900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20250219 | 201800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20250219 | 201700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20250219 | 201600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20250219 | 201500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20250219 | 201400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20250219 | 201300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20250219 | 201200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20250219 | 201100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20250219 | 201000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20250219 | 200900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20250219 | 200800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20250219 | 200700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20250219 | 200600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20250219 | 200500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 3459 |
| 33 | 20250219 | 200400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20250219 | 200300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20250219 | 200200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20250219 | 200100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20250219 | 200000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20250219 | 195900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20250219 | 195800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20250219 | 195700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20250219 | 195600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20250219 | 195500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20250219 | 195400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20250219 | 195300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20250219 | 195200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20250219 | 195100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20250219 | 195000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20250219 | 194900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20250219 | 194800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20250219 | 194700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20250219 | 194600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20250219 | 194500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20250219 | 194400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20250219 | 194300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20250219 | 194200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20250219 | 194100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20250219 | 194000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20250219 | 193900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20250219 | 193800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20250219 | 193700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20250219 | 193600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20250219 | 193500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 3459 |
| 63 | 20250219 | 193400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20250219 | 193300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20250219 | 193200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20250219 | 193100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20250219 | 193000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20250219 | 192900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20250219 | 192800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20250219 | 192700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20250219 | 192600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20250219 | 192500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20250219 | 192400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20250219 | 192300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20250219 | 192200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20250219 | 192100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20250219 | 192000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20250219 | 191900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20250219 | 191800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20250219 | 191700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20250219 | 191600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20250219 | 191500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20250219 | 191400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20250219 | 191300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20250219 | 191200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20250219 | 191100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20250219 | 191000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20250219 | 190900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20250219 | 190800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20250219 | 190700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20250219 | 190600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20250219 | 190500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 3459 |
| 93 | 20250219 | 190400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20250219 | 190300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20250219 | 190200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20250219 | 190100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20250219 | 190000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20250219 | 185900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20250219 | 185800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20250219 | 185700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20250219 | 185600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20250219 | 185500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20250219 | 185400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20250219 | 185300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20250219 | 185200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20250219 | 185100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20250219 | 185000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20250219 | 184900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20250219 | 184800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20250219 | 184700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20250219 | 184600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20250219 | 184500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20250219 | 184400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20250219 | 184300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20250219 | 184200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20250219 | 184100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20250219 | 184000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20250219 | 183900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20250219 | 183800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20250219 | 183700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20250219 | 183600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20250219 | 183500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 3459 |
| 123 | 20250219 | 183400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20250219 | 183300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20250219 | 183200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20250219 | 183100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20250219 | 183000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20250219 | 182900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20250219 | 182800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20250219 | 182700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20250219 | 182600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20250219 | 182500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20250219 | 182400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20250219 | 182300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20250219 | 182200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20250219 | 182100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20250219 | 182000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20250219 | 181900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20250219 | 181800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20250219 | 181700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20250219 | 181600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20250219 | 181500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20250219 | 181400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20250219 | 181300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20250219 | 181200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20250219 | 181100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20250219 | 181000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20250219 | 180900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20250219 | 180800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20250219 | 180700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20250219 | 180600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20250219 | 180500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 3459 |
| 153 | 20250219 | 180400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20250219 | 180300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20250219 | 180200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20250219 | 180100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20250219 | 180000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20250219 | 175900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20250219 | 175800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20250219 | 175700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20250219 | 175600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20250219 | 175500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20250219 | 175400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20250219 | 175300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20250219 | 175200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20250219 | 175100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20250219 | 175000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20250219 | 174900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20250219 | 174800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20250219 | 174700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20250219 | 174600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20250219 | 174500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20250219 | 174400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20250219 | 174300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20250219 | 174200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20250219 | 174100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20250219 | 174000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20250219 | 173900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20250219 | 173800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20250219 | 173700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20250219 | 173600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20250219 | 173500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 3459 |
| 183 | 20250219 | 173400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20250219 | 173300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20250219 | 173200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20250219 | 173100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20250219 | 173000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20250219 | 172900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20250219 | 172800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20250219 | 172700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20250219 | 172600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20250219 | 172500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20250219 | 172400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20250219 | 172300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20250219 | 172200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20250219 | 172100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20250219 | 172000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20250219 | 171900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20250219 | 171800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20250219 | 171700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20250219 | 171600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20250219 | 171500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20250219 | 171400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20250219 | 171300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20250219 | 171200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20250219 | 171100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20250219 | 171000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20250219 | 170900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20250219 | 170800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20250219 | 170700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20250219 | 170600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20250219 | 170500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 3459 |
| 213 | 20250219 | 170400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20250219 | 170300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20250219 | 170200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20250219 | 170100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20250219 | 170000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20250219 | 165900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20250219 | 165800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20250219 | 165700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20250219 | 165600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20250219 | 165500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20250219 | 165400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20250219 | 165300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20250219 | 165200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20250219 | 165100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20250219 | 165000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 228 | 20250219 | 164900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 229 | 20250219 | 164800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 230 | 20250219 | 164700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 231 | 20250219 | 164600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 232 | 20250219 | 164500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 233 | 20250219 | 164400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 234 | 20250219 | 164300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 235 | 20250219 | 164200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 236 | 20250219 | 164100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 237 | 20250219 | 164000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 238 | 20250219 | 163900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 239 | 20250219 | 163800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 240 | 20250219 | 163700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 241 | 20250219 | 163600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 242 | 20250219 | 163500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 3459 |
| 243 | 20250219 | 163400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20250219 | 163300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 245 | 20250219 | 163200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 246 | 20250219 | 163100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 247 | 20250219 | 163000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 248 | 20250219 | 162900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 249 | 20250219 | 162800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 250 | 20250219 | 162700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 251 | 20250219 | 162600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 252 | 20250219 | 162500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 253 | 20250219 | 162400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 254 | 20250219 | 162300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 255 | 20250219 | 162200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 256 | 20250219 | 162100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 257 | 20250219 | 162000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 258 | 20250219 | 161900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 259 | 20250219 | 161800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 260 | 20250219 | 161700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 261 | 20250219 | 161600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 262 | 20250219 | 161500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 263 | 20250219 | 161400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 264 | 20250219 | 161300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 265 | 20250219 | 161200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 266 | 20250219 | 161100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 267 | 20250219 | 161000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 268 | 20250219 | 160900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 269 | 20250219 | 160800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 270 | 20250219 | 160700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 271 | 20250219 | 160600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 272 | 20250219 | 160500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 3459 |
| 273 | 20250219 | 160400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 274 | 20250219 | 160300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 275 | 20250219 | 160200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 276 | 20250219 | 160100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 277 | 20250219 | 160000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 278 | 20250219 | 155900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 279 | 20250219 | 155800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 280 | 20250219 | 155700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 281 | 20250219 | 155600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 282 | 20250219 | 155500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 283 | 20250219 | 155400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 284 | 20250219 | 155300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 285 | 20250219 | 155200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 286 | 20250219 | 155100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 287 | 20250219 | 155000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 288 | 20250219 | 154900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 289 | 20250219 | 154800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 290 | 20250219 | 154700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 291 | 20250219 | 154600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 292 | 20250219 | 154500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 293 | 20250219 | 154400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 294 | 20250219 | 154300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 295 | 20250219 | 154200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 296 | 20250219 | 154100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 297 | 20250219 | 154000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 298 | 20250219 | 153900 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 299 | 20250219 | 153800 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 300 | 20250219 | 153700 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 301 | 20250219 | 153600 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 302 | 20250219 | 153500 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 3459 |
| 303 | 20250219 | 153400 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 304 | 20250219 | 153300 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 305 | 20250219 | 153200 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 306 | 20250219 | 153100 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 307 | 20250219 | 153000 | 24477884200 | 34200 | 34200 | 34200 | 34200 | 3459 |
| 308 | 20250219 | 152900 | 24359586400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 309 | 20250219 | 152800 | 24359586400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 310 | 20250219 | 152700 | 24359586400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 311 | 20250219 | 152600 | 24359586400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 312 | 20250219 | 152500 | 24359586400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 313 | 20250219 | 152400 | 24359586400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 314 | 20250219 | 152300 | 24359586400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 315 | 20250219 | 152200 | 24359586400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 316 | 20250219 | 152100 | 24359586400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 317 | 20250219 | 152000 | 24359586400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 318 | 20250219 | 151900 | 24359586400 | 34200 | 34200 | 34250 | 34150 | 483 |
| 319 | 20250219 | 151800 | 24343066800 | 34250 | 34200 | 34250 | 34150 | 529 |
| 320 | 20250219 | 151700 | 24324960050 | 34250 | 34300 | 34300 | 34150 | 680 |
| 321 | 20250219 | 151600 | 24301679000 | 34300 | 34200 | 34300 | 34200 | 690 |
| 322 | 20250219 | 151500 | 24278038000 | 34200 | 34300 | 34300 | 34200 | 630 |
| 323 | 20250219 | 151400 | 24256443100 | 34300 | 34250 | 34300 | 34200 | 1357 |
| 324 | 20250219 | 151300 | 24209967850 | 34150 | 34200 | 34250 | 34150 | 601 |
| 325 | 20250219 | 151200 | 24189416800 | 34200 | 34200 | 34200 | 34100 | 2396 |
| 326 | 20250219 | 151100 | 24107604200 | 34200 | 34100 | 34200 | 34100 | 1492 |
| 327 | 20250219 | 151000 | 24056625900 | 34150 | 34050 | 34200 | 34050 | 1953 |
| 328 | 20250219 | 150900 | 23989947950 | 34100 | 34150 | 34150 | 34100 | 750 |
| 329 | 20250219 | 150800 | 23964353250 | 34150 | 34250 | 34250 | 34100 | 1203 |
| 330 | 20250219 | 150700 | 23923246200 | 34200 | 34150 | 34250 | 34100 | 1685 |
| 331 | 20250219 | 150600 | 23865687400 | 34150 | 34200 | 34200 | 34100 | 878 |
| 332 | 20250219 | 150500 | 23835697300 | 34200 | 34150 | 34200 | 34050 | 863 |
| 333 | 20250219 | 150400 | 23806248850 | 34100 | 34100 | 34150 | 34050 | 418 |
| 334 | 20250219 | 150300 | 23791990750 | 34150 | 34100 | 34150 | 34050 | 427 |
| 335 | 20250219 | 150200 | 23777415600 | 34050 | 34100 | 34150 | 34050 | 477 |
| 336 | 20250219 | 150100 | 23761139300 | 34150 | 34150 | 34200 | 34000 | 2477 |
| 337 | 20250219 | 150000 | 23676765550 | 34150 | 34200 | 34200 | 34100 | 560 |
| 338 | 20250219 | 145900 | 23657648750 | 34200 | 34100 | 34200 | 34100 | 620 |
| 339 | 20250219 | 145800 | 23636484050 | 34150 | 34150 | 34200 | 34100 | 835 |
| 340 | 20250219 | 145700 | 23607983200 | 34150 | 34150 | 34200 | 34100 | 373 |
| 341 | 20250219 | 145600 | 23595239150 | 34150 | 34100 | 34200 | 34100 | 261 |
| 342 | 20250219 | 145500 | 23586320250 | 34200 | 34200 | 34200 | 34100 | 534 |
| 343 | 20250219 | 145400 | 23568070400 | 34200 | 34150 | 34200 | 34100 | 1970 |
| 344 | 20250219 | 145300 | 23500726200 | 34150 | 34200 | 34200 | 34100 | 1093 |
| 345 | 20250219 | 145200 | 23463439700 | 34200 | 34150 | 34200 | 34100 | 332 |
| 346 | 20250219 | 145100 | 23452098500 | 34100 | 34150 | 34150 | 34100 | 454 |
| 347 | 20250219 | 145000 | 23436602500 | 34150 | 34200 | 34200 | 34100 | 469 |
| 348 | 20250219 | 144900 | 23420576650 | 34200 | 34200 | 34200 | 34100 | 409 |
| 349 | 20250219 | 144800 | 23406595150 | 34200 | 34200 | 34250 | 34150 | 236 |
| 350 | 20250219 | 144700 | 23398521200 | 34200 | 34200 | 34250 | 34150 | 3935 |
| 351 | 20250219 | 144600 | 23263920500 | 34200 | 34150 | 34200 | 34150 | 563 |
| 352 | 20250219 | 144500 | 23244676100 | 34200 | 34200 | 34200 | 34150 | 508 |
| 353 | 20250219 | 144400 | 23227318300 | 34200 | 34250 | 34250 | 34150 | 801 |
| 354 | 20250219 | 144300 | 23199916750 | 34250 | 34400 | 34400 | 34200 | 1375 |
| 355 | 20250219 | 144200 | 23152772250 | 34400 | 34350 | 34400 | 34300 | 574 |
| 356 | 20250219 | 144100 | 23133044100 | 34400 | 34400 | 34400 | 34300 | 526 |
| 357 | 20250219 | 144000 | 23114963950 | 34400 | 34450 | 34450 | 34300 | 458 |
| 358 | 20250219 | 143900 | 23099222550 | 34400 | 34450 | 34500 | 34350 | 423 |
| 359 | 20250219 | 143800 | 23084665500 | 34450 | 34450 | 34450 | 34350 | 422 |
| 360 | 20250219 | 143700 | 23070142600 | 34450 | 34450 | 34450 | 34400 | 260 |
| 361 | 20250219 | 143600 | 23061189550 | 34450 | 34450 | 34450 | 34400 | 356 |
| 362 | 20250219 | 143500 | 23048932400 | 34450 | 34450 | 34450 | 34350 | 691 |
| 363 | 20250219 | 143400 | 23025162400 | 34450 | 34400 | 34500 | 34400 | 398 |
| 364 | 20250219 | 143300 | 23011458250 | 34400 | 34400 | 34450 | 34350 | 433 |
| 365 | 20250219 | 143200 | 22996563350 | 34400 | 34400 | 34400 | 34350 | 168 |
| 366 | 20250219 | 143100 | 22990787300 | 34400 | 34400 | 34500 | 34350 | 848 |
| 367 | 20250219 | 143000 | 22961613250 | 34500 | 34450 | 34500 | 34400 | 399 |
| 368 | 20250219 | 142900 | 22947867700 | 34450 | 34450 | 34500 | 34400 | 557 |
| 369 | 20250219 | 142800 | 22928679450 | 34450 | 34500 | 34500 | 34400 | 614 |
| 370 | 20250219 | 142700 | 22907544100 | 34500 | 34500 | 34500 | 34400 | 256 |
| 371 | 20250219 | 142600 | 22898715150 | 34500 | 34500 | 34500 | 34450 | 370 |
| 372 | 20250219 | 142500 | 22885956300 | 34500 | 34500 | 34500 | 34450 | 519 |
| 373 | 20250219 | 142400 | 22868067750 | 34500 | 34550 | 34550 | 34450 | 614 |
| 374 | 20250219 | 142300 | 22846898900 | 34550 | 34600 | 34600 | 34500 | 535 |
| 375 | 20250219 | 142200 | 22828409900 | 34600 | 34500 | 34600 | 34500 | 765 |
| 376 | 20250219 | 142100 | 22801969550 | 34550 | 34550 | 34550 | 34500 | 632 |
| 377 | 20250219 | 142000 | 22780141600 | 34550 | 34450 | 34550 | 34400 | 438 |
| 378 | 20250219 | 141900 | 22765039350 | 34450 | 34450 | 34450 | 34350 | 315 |
| 379 | 20250219 | 141800 | 22754188800 | 34450 | 34350 | 34550 | 34300 | 2064 |
| 380 | 20250219 | 141700 | 22683178800 | 34350 | 34150 | 34400 | 34100 | 3237 |
| 381 | 20250219 | 141600 | 22572512450 | 34150 | 34100 | 34150 | 34100 | 466 |
| 382 | 20250219 | 141500 | 22556607200 | 34150 | 34150 | 34250 | 34100 | 2562 |
| 383 | 20250219 | 141400 | 22469087150 | 34200 | 34200 | 34300 | 34150 | 414 |
| 384 | 20250219 | 141300 | 22454928550 | 34250 | 34300 | 34300 | 34200 | 1583 |
| 385 | 20250219 | 141200 | 22400752750 | 34300 | 34400 | 34500 | 34250 | 2699 |
| 386 | 20250219 | 141100 | 22307991750 | 34450 | 34450 | 34450 | 34350 | 269 |
| 387 | 20250219 | 141000 | 22298732200 | 34400 | 34400 | 34450 | 34350 | 713 |
| 388 | 20250219 | 140900 | 22274207400 | 34350 | 34450 | 34450 | 34300 | 347 |
| 389 | 20250219 | 140800 | 22262276300 | 34450 | 34500 | 34500 | 34350 | 439 |
| 390 | 20250219 | 140700 | 22247176600 | 34500 | 34400 | 34500 | 34400 | 338 |
| 391 | 20250219 | 140600 | 22235524200 | 34500 | 34450 | 34550 | 34400 | 1100 |
| 392 | 20250219 | 140500 | 22197604200 | 34400 | 34400 | 34450 | 34400 | 203 |
| 393 | 20250219 | 140400 | 22190616050 | 34400 | 34350 | 34400 | 34300 | 512 |
| 394 | 20250219 | 140300 | 22173011300 | 34350 | 34350 | 34400 | 34300 | 1019 |
| 395 | 20250219 | 140200 | 22138011400 | 34350 | 34300 | 34350 | 34250 | 376 |
| 396 | 20250219 | 140100 | 22125122750 | 34300 | 34350 | 34350 | 34250 | 927 |
| 397 | 20250219 | 140000 | 22093322600 | 34350 | 34300 | 34450 | 34250 | 963 |
| 398 | 20250219 | 135900 | 22060220950 | 34350 | 34400 | 34400 | 34300 | 2551 |
| 399 | 20250219 | 135800 | 21972597050 | 34400 | 34500 | 34500 | 34400 | 3933 |
| 400 | 20250219 | 135700 | 21837194150 | 34500 | 34650 | 34750 | 34450 | 4180 |
| 401 | 20250219 | 135600 | 21692634850 | 34700 | 34800 | 34800 | 34650 | 1927 |
| 402 | 20250219 | 135500 | 21625739300 | 34800 | 34800 | 34850 | 34750 | 257 |
| 403 | 20250219 | 135400 | 21616798150 | 34800 | 34850 | 34850 | 34750 | 328 |
| 404 | 20250219 | 135300 | 21605377100 | 34850 | 34850 | 34850 | 34800 | 450 |
| 405 | 20250219 | 135200 | 21589702150 | 34850 | 34900 | 34900 | 34800 | 262 |
| 406 | 20250219 | 135100 | 21580574400 | 34900 | 34850 | 34950 | 34850 | 894 |
| 407 | 20250219 | 135000 | 21549394650 | 34850 | 34850 | 34900 | 34800 | 715 |
| 408 | 20250219 | 134900 | 21524479700 | 34900 | 34950 | 34950 | 34850 | 572 |
| 409 | 20250219 | 134800 | 21504525050 | 34950 | 34950 | 34950 | 34850 | 3459 |
| 410 | 20250219 | 134700 | 21383840600 | 34950 | 34950 | 34950 | 34900 | 327 |
| 411 | 20250219 | 134600 | 21372414550 | 34950 | 35000 | 35000 | 34900 | 687 |
| 412 | 20250219 | 134500 | 21348383100 | 35000 | 35000 | 35050 | 34950 | 1091 |
| 413 | 20250219 | 134400 | 21310191750 | 35000 | 35000 | 35000 | 34950 | 396 |
| 414 | 20250219 | 134300 | 21296334050 | 35000 | 35000 | 35000 | 34950 | 652 |
| 415 | 20250219 | 134200 | 21273527900 | 35000 | 35000 | 35100 | 34900 | 2621 |
| 416 | 20250219 | 134100 | 21181848650 | 35000 | 35000 | 35100 | 34950 | 3151 |
| 417 | 20250219 | 134000 | 21071518000 | 35000 | 34900 | 35000 | 34900 | 1719 |
| 418 | 20250219 | 133900 | 21011426800 | 34900 | 34850 | 34900 | 34850 | 370 |
| 419 | 20250219 | 133800 | 20998525450 | 34850 | 34850 | 34850 | 34800 | 238 |
| 420 | 20250219 | 133700 | 20990232100 | 34850 | 34850 | 34850 | 34800 | 729 |
| 421 | 20250219 | 133600 | 20964848350 | 34850 | 34800 | 34850 | 34800 | 831 |
| 422 | 20250219 | 133500 | 20935917200 | 34800 | 34850 | 34850 | 34800 | 629 |
| 423 | 20250219 | 133400 | 20914013200 | 34850 | 34800 | 34850 | 34800 | 477 |
| 424 | 20250219 | 133300 | 20897398550 | 34800 | 34800 | 34850 | 34800 | 506 |
| 425 | 20250219 | 133200 | 20879784550 | 34850 | 34800 | 34850 | 34800 | 292 |
| 426 | 20250219 | 133100 | 20869610100 | 34850 | 34850 | 34850 | 34750 | 571 |
| 427 | 20250219 | 133000 | 20849728050 | 34850 | 34850 | 34950 | 34800 | 1065 |
| 428 | 20250219 | 132900 | 20812556350 | 34850 | 34850 | 34900 | 34800 | 779 |
| 429 | 20250219 | 132800 | 20785410250 | 34850 | 34900 | 34900 | 34800 | 384 |
| 430 | 20250219 | 132700 | 20772033100 | 34850 | 34900 | 34900 | 34800 | 344 |
| 431 | 20250219 | 132600 | 20760030450 | 34900 | 34800 | 34950 | 34800 | 1075 |
| 432 | 20250219 | 132500 | 20722546450 | 34800 | 34850 | 34850 | 34800 | 192 |
| 433 | 20250219 | 132400 | 20715863700 | 34850 | 34800 | 34850 | 34800 | 207 |
| 434 | 20250219 | 132300 | 20708654200 | 34800 | 34650 | 34800 | 34650 | 1087 |
| 435 | 20250219 | 132200 | 20670893900 | 34650 | 34750 | 34750 | 34650 | 613 |
| 436 | 20250219 | 132100 | 20649622600 | 34750 | 34600 | 34750 | 34600 | 1072 |
| 437 | 20250219 | 132000 | 20612450600 | 34600 | 34550 | 34600 | 34550 | 105 |
| 438 | 20250219 | 131900 | 20608818600 | 34600 | 34600 | 34600 | 34500 | 864 |
| 439 | 20250219 | 131800 | 20578944650 | 34600 | 34600 | 34600 | 34550 | 398 |
| 440 | 20250219 | 131700 | 20565184900 | 34600 | 34600 | 34600 | 34500 | 224 |
| 441 | 20250219 | 131600 | 20557438250 | 34550 | 34600 | 34600 | 34550 | 507 |
| 442 | 20250219 | 131500 | 20539913950 | 34550 | 34650 | 34750 | 34550 | 1294 |
| 443 | 20250219 | 131400 | 20495099350 | 34650 | 34650 | 34650 | 34600 | 269 |
| 444 | 20250219 | 131300 | 20485785200 | 34650 | 34700 | 34700 | 34600 | 522 |
| 445 | 20250219 | 131200 | 20467713400 | 34650 | 34650 | 34700 | 34600 | 1019 |
| 446 | 20250219 | 131100 | 20432391100 | 34650 | 34700 | 34700 | 34600 | 266 |
| 447 | 20250219 | 131000 | 20423166550 | 34700 | 34650 | 34700 | 34600 | 211 |
| 448 | 20250219 | 130900 | 20415853650 | 34700 | 34650 | 34700 | 34600 | 884 |
| 449 | 20250219 | 130800 | 20385246050 | 34650 | 34600 | 34650 | 34550 | 451 |
| 450 | 20250219 | 130700 | 20369643950 | 34600 | 34600 | 34650 | 34550 | 164 |
| 451 | 20250219 | 130600 | 20363968750 | 34600 | 34650 | 34750 | 34550 | 1017 |
| 452 | 20250219 | 130500 | 20328721750 | 34650 | 34700 | 34700 | 34600 | 1002 |
| 453 | 20250219 | 130400 | 20294008250 | 34700 | 34700 | 34750 | 34650 | 664 |
| 454 | 20250219 | 130300 | 20270952350 | 34750 | 34700 | 34750 | 34700 | 210 |
| 455 | 20250219 | 130200 | 20263658250 | 34700 | 34750 | 34800 | 34700 | 666 |
| 456 | 20250219 | 130100 | 20240524300 | 34750 | 34750 | 34800 | 34750 | 312 |
| 457 | 20250219 | 130000 | 20229682050 | 34750 | 34750 | 34800 | 34700 | 363 |
| 458 | 20250219 | 125900 | 20217068500 | 34700 | 34750 | 34750 | 34700 | 292 |
| 459 | 20250219 | 125800 | 20206929500 | 34750 | 34700 | 34750 | 34650 | 469 |
| 460 | 20250219 | 125700 | 20190653000 | 34650 | 34600 | 34700 | 34550 | 357 |
| 461 | 20250219 | 125600 | 20178283400 | 34600 | 34650 | 34650 | 34500 | 949 |
| 462 | 20250219 | 125500 | 20145467300 | 34650 | 34600 | 34650 | 34550 | 360 |
| 463 | 20250219 | 125400 | 20133012700 | 34600 | 34600 | 34600 | 34600 | 254 |
| 464 | 20250219 | 125300 | 20124224300 | 34600 | 34600 | 34650 | 34550 | 95 |
| 465 | 20250219 | 125200 | 20120936550 | 34650 | 34600 | 34650 | 34550 | 240 |
| 466 | 20250219 | 125100 | 20112633800 | 34600 | 34550 | 34600 | 34500 | 298 |
| 467 | 20250219 | 125000 | 20102330950 | 34550 | 34550 | 34550 | 34500 | 474 |
| 468 | 20250219 | 124900 | 20085972750 | 34550 | 34550 | 34550 | 34500 | 577 |
| 469 | 20250219 | 124800 | 20066054250 | 34550 | 34600 | 34600 | 34500 | 680 |
| 470 | 20250219 | 124700 | 20042569900 | 34600 | 34650 | 34650 | 34550 | 1482 |
| 471 | 20250219 | 124600 | 19991300450 | 34650 | 34650 | 34650 | 34600 | 518 |
| 472 | 20250219 | 124500 | 19973369150 | 34650 | 34650 | 34650 | 34600 | 377 |
| 473 | 20250219 | 124400 | 19960309500 | 34650 | 34650 | 34650 | 34600 | 491 |
| 474 | 20250219 | 124300 | 19943306250 | 34650 | 34750 | 34750 | 34600 | 2282 |
| 475 | 20250219 | 124200 | 19864286900 | 34750 | 34800 | 34800 | 34700 | 952 |
| 476 | 20250219 | 124100 | 19831233450 | 34800 | 34800 | 34800 | 34750 | 230 |
| 477 | 20250219 | 124000 | 19823230000 | 34800 | 34800 | 34800 | 34750 | 86 |
| 478 | 20250219 | 123900 | 19820237400 | 34800 | 34800 | 34800 | 34750 | 286 |
| 479 | 20250219 | 123800 | 19810285250 | 34800 | 34800 | 34850 | 34800 | 205 |
| 480 | 20250219 | 123700 | 19803148100 | 34800 | 34800 | 34850 | 34750 | 220 |
| 481 | 20250219 | 123600 | 19795489600 | 34800 | 34850 | 34850 | 34750 | 451 |
| 482 | 20250219 | 123500 | 19779789900 | 34850 | 34850 | 34850 | 34750 | 250 |
| 483 | 20250219 | 123400 | 19771084600 | 34850 | 34800 | 34850 | 34750 | 220 |
| 484 | 20250219 | 123300 | 19763428500 | 34800 | 34850 | 34900 | 34800 | 1002 |
| 485 | 20250219 | 123200 | 19728541400 | 34850 | 34850 | 34900 | 34800 | 183 |
| 486 | 20250219 | 123100 | 19722163650 | 34850 | 34900 | 34900 | 34850 | 793 |
| 487 | 20250219 | 123000 | 19694523250 | 34900 | 34900 | 34900 | 34850 | 230 |
| 488 | 20250219 | 122900 | 19686497650 | 34900 | 34950 | 34950 | 34900 | 284 |
| 489 | 20250219 | 122800 | 19676581200 | 34950 | 34900 | 34950 | 34900 | 216 |
| 490 | 20250219 | 122700 | 19669037950 | 34900 | 34950 | 34950 | 34900 | 156 |
| 491 | 20250219 | 122600 | 19663590350 | 34950 | 34900 | 34950 | 34850 | 459 |
| 492 | 20250219 | 122500 | 19647558400 | 34900 | 34900 | 34900 | 34850 | 406 |
| 493 | 20250219 | 122400 | 19633397150 | 34900 | 34850 | 34900 | 34850 | 234 |
| 494 | 20250219 | 122300 | 19625235250 | 34900 | 34900 | 34900 | 34850 | 139 |
| 495 | 20250219 | 122200 | 19620384300 | 34900 | 34800 | 34900 | 34800 | 480 |
| 496 | 20250219 | 122100 | 19603652450 | 34850 | 34900 | 34900 | 34800 | 126 |
| 497 | 20250219 | 122000 | 19599256900 | 34900 | 34850 | 34900 | 34850 | 312 |
| 498 | 20250219 | 121900 | 19588377700 | 34850 | 34950 | 34950 | 34850 | 247 |
| 499 | 20250219 | 121800 | 19579765350 | 34900 | 34850 | 34950 | 34800 | 216 |
| 500 | 20250219 | 121700 | 19572230550 | 34900 | 34850 | 34950 | 34800 | 393 |
| 501 | 20250219 | 121600 | 19558522150 | 34850 | 34850 | 34850 | 34800 | 664 |
| 502 | 20250219 | 121500 | 19535406550 | 34850 | 34850 | 34850 | 34800 | 252 |
| 503 | 20250219 | 121400 | 19526624900 | 34850 | 34850 | 34850 | 34800 | 266 |
| 504 | 20250219 | 121300 | 19517357450 | 34850 | 34850 | 34850 | 34800 | 97 |
| 505 | 20250219 | 121200 | 19513977600 | 34850 | 34850 | 34900 | 34800 | 341 |
| 506 | 20250219 | 121100 | 19502086050 | 34850 | 34900 | 34900 | 34850 | 161 |
| 507 | 20250219 | 121000 | 19496471450 | 34900 | 34850 | 34900 | 34800 | 149 |
| 508 | 20250219 | 120900 | 19491277950 | 34850 | 34900 | 34900 | 34850 | 789 |
| 509 | 20250219 | 120800 | 19463769750 | 34900 | 34850 | 34900 | 34800 | 210 |
| 510 | 20250219 | 120700 | 19456447400 | 34900 | 34850 | 34900 | 34800 | 208 |
| 511 | 20250219 | 120600 | 19449197050 | 34900 | 34950 | 35000 | 34850 | 1536 |
| 512 | 20250219 | 120500 | 19395598550 | 34950 | 34950 | 35000 | 34950 | 185 |
| 513 | 20250219 | 120400 | 19389128100 | 34950 | 35000 | 35000 | 34900 | 1029 |
| 514 | 20250219 | 120300 | 19353158650 | 35000 | 35000 | 35000 | 34950 | 425 |
| 515 | 20250219 | 120200 | 19338284150 | 35000 | 35000 | 35000 | 34900 | 366 |
| 516 | 20250219 | 120100 | 19325484800 | 35000 | 35000 | 35000 | 34950 | 353 |
| 517 | 20250219 | 120000 | 19313134550 | 35000 | 34950 | 35000 | 34900 | 239 |
| 518 | 20250219 | 115900 | 19304778350 | 34950 | 34950 | 34950 | 34900 | 231 |
| 519 | 20250219 | 115800 | 19296706400 | 34900 | 34950 | 34950 | 34900 | 448 |
| 520 | 20250219 | 115700 | 19281055400 | 34950 | 35000 | 35000 | 34900 | 266 |
| 521 | 20250219 | 115600 | 19271754650 | 35000 | 34950 | 35000 | 34900 | 710 |
| 522 | 20250219 | 115500 | 19246938150 | 34950 | 34900 | 34950 | 34900 | 216 |
| 523 | 20250219 | 115400 | 19239390300 | 34950 | 34950 | 34950 | 34900 | 267 |
| 524 | 20250219 | 115300 | 19230063800 | 34950 | 34900 | 34950 | 34850 | 657 |
| 525 | 20250219 | 115200 | 19207128150 | 34950 | 34950 | 34950 | 34900 | 236 |
| 526 | 20250219 | 115100 | 19198884750 | 34900 | 34900 | 34950 | 34850 | 692 |
| 527 | 20250219 | 115000 | 19174734650 | 34900 | 34800 | 34950 | 34800 | 343 |
| 528 | 20250219 | 114900 | 19162766800 | 34850 | 35000 | 35000 | 34850 | 1290 |
| 529 | 20250219 | 114800 | 19117734150 | 34950 | 34950 | 35000 | 34900 | 313 |
| 530 | 20250219 | 114700 | 19106794150 | 34950 | 34900 | 34950 | 34850 | 542 |
| 531 | 20250219 | 114600 | 19087878550 | 34900 | 34900 | 34950 | 34850 | 898 |
| 532 | 20250219 | 114500 | 19056539350 | 34900 | 34900 | 34950 | 34850 | 451 |
| 533 | 20250219 | 114400 | 19040805700 | 34900 | 34900 | 34900 | 34800 | 127 |
| 534 | 20250219 | 114300 | 19036376700 | 34900 | 34900 | 34900 | 34800 | 155 |
| 535 | 20250219 | 114200 | 19030971550 | 34850 | 34850 | 34900 | 34800 | 279 |
| 536 | 20250219 | 114100 | 19021239450 | 34900 | 34850 | 34900 | 34800 | 178 |
| 537 | 20250219 | 114000 | 19015035400 | 34850 | 34800 | 34850 | 34750 | 236 |
| 538 | 20250219 | 113900 | 19006817500 | 34850 | 34750 | 34850 | 34750 | 630 |
| 539 | 20250219 | 113800 | 18984902400 | 34800 | 34900 | 34900 | 34750 | 1126 |
| 540 | 20250219 | 113700 | 18945730900 | 34850 | 34850 | 34850 | 34800 | 334 |
| 541 | 20250219 | 113600 | 18934095450 | 34850 | 34900 | 34900 | 34800 | 121 |
| 542 | 20250219 | 113500 | 18929877850 | 34850 | 35000 | 35000 | 34850 | 1422 |
| 543 | 20250219 | 113400 | 18880293700 | 35000 | 34950 | 35000 | 34950 | 346 |
| 544 | 20250219 | 113300 | 18868190250 | 35000 | 34950 | 35000 | 34900 | 344 |
| 545 | 20250219 | 113200 | 18856167200 | 34950 | 34950 | 35000 | 34900 | 290 |
| 546 | 20250219 | 113100 | 18846035550 | 34950 | 34950 | 34950 | 34900 | 218 |
| 547 | 20250219 | 113000 | 18838416550 | 34950 | 34950 | 34950 | 34900 | 204 |
| 548 | 20250219 | 112900 | 18831289900 | 34950 | 34900 | 34950 | 34850 | 403 |
| 549 | 20250219 | 112800 | 18817218150 | 34900 | 34900 | 34950 | 34850 | 276 |
| 550 | 20250219 | 112700 | 18807583050 | 34950 | 34950 | 34950 | 34900 | 253 |
| 551 | 20250219 | 112600 | 18798745050 | 34900 | 34900 | 35000 | 34850 | 415 |
| 552 | 20250219 | 112500 | 18784253050 | 34900 | 34850 | 34900 | 34850 | 292 |
| 553 | 20250219 | 112400 | 18774070150 | 34900 | 34950 | 35000 | 34900 | 313 |
| 554 | 20250219 | 112300 | 18763133350 | 35000 | 34950 | 35000 | 34900 | 640 |
| 555 | 20250219 | 112200 | 18740773700 | 34950 | 34900 | 34950 | 34850 | 243 |
| 556 | 20250219 | 112100 | 18732290200 | 34900 | 34800 | 34900 | 34800 | 365 |
| 557 | 20250219 | 112000 | 18719573050 | 34800 | 34900 | 34900 | 34800 | 210 |
| 558 | 20250219 | 111900 | 18712259300 | 34900 | 34900 | 34900 | 34850 | 180 |
| 559 | 20250219 | 111800 | 18705980100 | 34900 | 34750 | 34900 | 34750 | 409 |
| 560 | 20250219 | 111700 | 18691726050 | 34800 | 34800 | 34850 | 34800 | 128 |
| 561 | 20250219 | 111600 | 18687269900 | 34800 | 34800 | 34800 | 34750 | 311 |
| 562 | 20250219 | 111500 | 18676449850 | 34750 | 34850 | 34850 | 34700 | 465 |
| 563 | 20250219 | 111400 | 18660274250 | 34850 | 34850 | 34900 | 34850 | 182 |
| 564 | 20250219 | 111300 | 18653931100 | 34900 | 34950 | 35000 | 34850 | 371 |
| 565 | 20250219 | 111200 | 18640970100 | 34950 | 34950 | 35000 | 34850 | 327 |
| 566 | 20250219 | 111100 | 18629540900 | 35000 | 35000 | 35000 | 34950 | 979 |
| 567 | 20250219 | 111000 | 18595283400 | 35000 | 34900 | 35000 | 34750 | 2355 |
| 568 | 20250219 | 110900 | 18513187750 | 34900 | 35000 | 35000 | 34900 | 538 |
| 569 | 20250219 | 110800 | 18494370950 | 35000 | 34950 | 35000 | 34900 | 363 |
| 570 | 20250219 | 110700 | 18481684500 | 34950 | 34950 | 34950 | 34950 | 614 |
| 571 | 20250219 | 110600 | 18460225200 | 34950 | 34900 | 34950 | 34900 | 798 |
| 572 | 20250219 | 110500 | 18432369200 | 34900 | 34900 | 34950 | 34850 | 456 |
| 573 | 20250219 | 110400 | 18416446850 | 34900 | 34900 | 34950 | 34800 | 316 |
| 574 | 20250219 | 110300 | 18405430850 | 34900 | 34950 | 35000 | 34850 | 1480 |
| 575 | 20250219 | 110200 | 18353732150 | 35000 | 34950 | 35000 | 34900 | 2020 |
| 576 | 20250219 | 110100 | 18283063000 | 34950 | 35000 | 35000 | 34900 | 385 |
| 577 | 20250219 | 110000 | 18269602250 | 35000 | 35000 | 35050 | 34950 | 1578 |
| 578 | 20250219 | 105900 | 18214371500 | 35000 | 34950 | 35000 | 34950 | 434 |
| 579 | 20250219 | 105800 | 18199192050 | 34950 | 35000 | 35000 | 34950 | 1148 |
| 580 | 20250219 | 105700 | 18159018450 | 34950 | 35000 | 35000 | 34950 | 2060 |
| 581 | 20250219 | 105600 | 18086921200 | 35000 | 35000 | 35000 | 34950 | 238 |
| 582 | 20250219 | 105500 | 18078596200 | 35000 | 35100 | 35100 | 34900 | 2759 |
| 583 | 20250219 | 105400 | 17982039950 | 35100 | 35000 | 35100 | 34950 | 2581 |
| 584 | 20250219 | 105300 | 17891616400 | 35000 | 35100 | 35100 | 34950 | 1486 |
| 585 | 20250219 | 105200 | 17839601750 | 35150 | 35200 | 35250 | 35000 | 3722 |
| 586 | 20250219 | 105100 | 17708952900 | 35150 | 34900 | 35200 | 34900 | 4636 |
| 587 | 20250219 | 105000 | 17546542650 | 34900 | 34850 | 34900 | 34800 | 469 |
| 588 | 20250219 | 104900 | 17530196100 | 34850 | 34850 | 34900 | 34850 | 827 |
| 589 | 20250219 | 104800 | 17501355700 | 34850 | 34900 | 34950 | 34800 | 1185 |
| 590 | 20250219 | 104700 | 17460022900 | 34900 | 34950 | 34950 | 34900 | 296 |
| 591 | 20250219 | 104600 | 17449690500 | 34900 | 34850 | 34950 | 34850 | 373 |
| 592 | 20250219 | 104500 | 17436671650 | 34850 | 34800 | 34900 | 34800 | 1226 |
| 593 | 20250219 | 104400 | 17393908750 | 34800 | 34600 | 34800 | 34550 | 2240 |
| 594 | 20250219 | 104300 | 17316217950 | 34550 | 34550 | 34650 | 34500 | 1049 |
| 595 | 20250219 | 104200 | 17279928450 | 34500 | 34500 | 34550 | 34500 | 152 |
| 596 | 20250219 | 104100 | 17274680600 | 34500 | 34450 | 34550 | 34400 | 543 |
| 597 | 20250219 | 104000 | 17255963350 | 34400 | 34450 | 34450 | 34400 | 1950 |
| 598 | 20250219 | 103900 | 17188795050 | 34450 | 34450 | 34500 | 34450 | 189 |
| 599 | 20250219 | 103800 | 17182278450 | 34450 | 34350 | 34450 | 34350 | 568 |
| 600 | 20250219 | 103700 | 17162730900 | 34400 | 34350 | 34400 | 34300 | 2196 |
| 601 | 20250219 | 103600 | 17087222600 | 34300 | 34250 | 34350 | 34250 | 168 |
| 602 | 20250219 | 103500 | 17081460750 | 34300 | 34350 | 34350 | 34200 | 1163 |
| 603 | 20250219 | 103400 | 17041569950 | 34300 | 34350 | 34350 | 34300 | 267 |
| 604 | 20250219 | 103300 | 17032407100 | 34300 | 34250 | 34300 | 34150 | 1458 |
| 605 | 20250219 | 103200 | 16982522750 | 34250 | 34300 | 34300 | 34200 | 996 |
| 606 | 20250219 | 103100 | 16948408250 | 34250 | 34100 | 34300 | 34100 | 1284 |
| 607 | 20250219 | 103000 | 16904477750 | 34050 | 34100 | 34200 | 34050 | 1510 |
| 608 | 20250219 | 102900 | 16853021400 | 34150 | 34200 | 34200 | 34100 | 1254 |
| 609 | 20250219 | 102800 | 16810194850 | 34150 | 34250 | 34250 | 34100 | 2905 |
| 610 | 20250219 | 102700 | 16710936800 | 34250 | 34350 | 34450 | 34200 | 4146 |
| 611 | 20250219 | 102600 | 16568679300 | 34300 | 34500 | 34500 | 34300 | 6876 |
| 612 | 20250219 | 102500 | 16332322000 | 34500 | 34500 | 34500 | 34450 | 271 |
| 613 | 20250219 | 102400 | 16322975150 | 34500 | 34700 | 34750 | 34500 | 4489 |
| 614 | 20250219 | 102300 | 16167638050 | 34700 | 34850 | 34900 | 34700 | 3665 |
| 615 | 20250219 | 102200 | 16039931250 | 34850 | 34700 | 34900 | 34700 | 5699 |
| 616 | 20250219 | 102100 | 15841773950 | 34700 | 34800 | 34850 | 34700 | 1077 |
| 617 | 20250219 | 102000 | 15804360150 | 34800 | 34900 | 34950 | 34750 | 2016 |
| 618 | 20250219 | 101900 | 15734156550 | 34950 | 34850 | 34950 | 34850 | 482 |
| 619 | 20250219 | 101800 | 15717329750 | 34800 | 34800 | 34800 | 34750 | 1064 |
| 620 | 20250219 | 101700 | 15680324650 | 34800 | 34850 | 34850 | 34800 | 1029 |
| 621 | 20250219 | 101600 | 15644491950 | 34850 | 34950 | 34950 | 34800 | 932 |
| 622 | 20250219 | 101500 | 15611978000 | 34950 | 35050 | 35250 | 34850 | 5566 |
| 623 | 20250219 | 101400 | 15417201050 | 35050 | 35400 | 35400 | 35050 | 5390 |
| 624 | 20250219 | 101300 | 15227568750 | 35400 | 35400 | 35400 | 35350 | 287 |
| 625 | 20250219 | 101200 | 15217412800 | 35400 | 35500 | 35500 | 35350 | 1671 |
| 626 | 20250219 | 101100 | 15158194500 | 35500 | 35400 | 35500 | 35350 | 1451 |
| 627 | 20250219 | 101000 | 15106782400 | 35400 | 35250 | 35400 | 35250 | 1344 |
| 628 | 20250219 | 100900 | 15059368400 | 35300 | 35300 | 35300 | 35250 | 368 |
| 629 | 20250219 | 100800 | 15046381850 | 35300 | 35300 | 35400 | 35300 | 3702 |
| 630 | 20250219 | 100700 | 14915376950 | 35300 | 35350 | 35400 | 35300 | 1851 |
| 631 | 20250219 | 100600 | 14849935850 | 35350 | 35250 | 35350 | 35250 | 213 |
| 632 | 20250219 | 100500 | 14842414950 | 35250 | 35300 | 35350 | 35250 | 1380 |
| 633 | 20250219 | 100400 | 14793718500 | 35300 | 35300 | 35350 | 35250 | 3584 |
| 634 | 20250219 | 100300 | 14667207600 | 35300 | 35300 | 35350 | 35300 | 1770 |
| 635 | 20250219 | 100200 | 14604671000 | 35300 | 35200 | 35300 | 35200 | 511 |
| 636 | 20250219 | 100100 | 14586672950 | 35200 | 35050 | 35250 | 35050 | 1321 |
| 637 | 20250219 | 100000 | 14540172250 | 35050 | 35250 | 35250 | 35050 | 2643 |
| 638 | 20250219 | 095900 | 14447153200 | 35200 | 35250 | 35350 | 35200 | 1022 |
| 639 | 20250219 | 095800 | 14411093350 | 35300 | 35300 | 35350 | 35250 | 994 |
| 640 | 20250219 | 095700 | 14376007300 | 35300 | 35300 | 35450 | 35300 | 1689 |
| 641 | 20250219 | 095600 | 14316329200 | 35350 | 35250 | 35400 | 35200 | 2544 |
| 642 | 20250219 | 095500 | 14226398100 | 35250 | 35200 | 35300 | 35200 | 626 |
| 643 | 20250219 | 095400 | 14204336700 | 35200 | 35250 | 35300 | 35100 | 1737 |
| 644 | 20250219 | 095300 | 14143146100 | 35250 | 35100 | 35250 | 35100 | 1687 |
| 645 | 20250219 | 095200 | 14083856450 | 35100 | 35000 | 35100 | 34950 | 1882 |
| 646 | 20250219 | 095100 | 14017930050 | 34900 | 35050 | 35050 | 34900 | 3334 |
| 647 | 20250219 | 095000 | 13901348300 | 35000 | 35200 | 35250 | 35000 | 1862 |
| 648 | 20250219 | 094900 | 13835871300 | 35200 | 35500 | 35500 | 34950 | 15148 |
| 649 | 20250219 | 094800 | 13303884250 | 35500 | 35400 | 35500 | 35400 | 1570 |
| 650 | 20250219 | 094700 | 13248222250 | 35400 | 35300 | 35450 | 35100 | 4552 |
| 651 | 20250219 | 094600 | 13087501550 | 35300 | 35350 | 35350 | 35250 | 1306 |
| 652 | 20250219 | 094500 | 13041386550 | 35400 | 35350 | 35400 | 35300 | 1032 |
| 653 | 20250219 | 094400 | 13004890600 | 35350 | 35400 | 35400 | 35300 | 1268 |
| 654 | 20250219 | 094300 | 12960052200 | 35400 | 35400 | 35400 | 35350 | 623 |
| 655 | 20250219 | 094200 | 12938012300 | 35350 | 35450 | 35500 | 35350 | 841 |
| 656 | 20250219 | 094100 | 12908250200 | 35500 | 35350 | 35500 | 35350 | 1540 |
| 657 | 20250219 | 094000 | 12853628050 | 35400 | 35250 | 35400 | 35250 | 1987 |
| 658 | 20250219 | 093900 | 12783418700 | 35250 | 35250 | 35400 | 35250 | 3071 |
| 659 | 20250219 | 093800 | 12674924500 | 35250 | 35250 | 35300 | 35100 | 3469 |
| 660 | 20250219 | 093700 | 12552935000 | 35250 | 35250 | 35300 | 35200 | 1742 |
| 661 | 20250219 | 093600 | 12491571700 | 35200 | 35150 | 35250 | 35100 | 1114 |
| 662 | 20250219 | 093500 | 12452393450 | 35150 | 34800 | 35150 | 34800 | 1324 |
| 663 | 20250219 | 093400 | 12406037200 | 34850 | 34750 | 34950 | 34700 | 3685 |
| 664 | 20250219 | 093300 | 12277805900 | 34750 | 35050 | 35150 | 34750 | 7219 |
| 665 | 20250219 | 093200 | 12025420450 | 35000 | 34950 | 35050 | 34900 | 1523 |
| 666 | 20250219 | 093100 | 11972206850 | 34950 | 34850 | 35050 | 34850 | 4764 |
| 667 | 20250219 | 093000 | 11805577050 | 34900 | 34700 | 34900 | 34550 | 3214 |
| 668 | 20250219 | 092900 | 11693896400 | 34650 | 34600 | 34700 | 34500 | 2519 |
| 669 | 20250219 | 092800 | 11606671950 | 34600 | 34650 | 34700 | 34500 | 3794 |
| 670 | 20250219 | 092700 | 11475493050 | 34650 | 34650 | 34800 | 34500 | 5787 |
| 671 | 20250219 | 092600 | 11275063500 | 34650 | 34800 | 34850 | 34500 | 9015 |
| 672 | 20250219 | 092500 | 10962653050 | 34800 | 35100 | 35100 | 34800 | 7593 |
| 673 | 20250219 | 092400 | 10697396800 | 35050 | 35050 | 35300 | 35000 | 4862 |
| 674 | 20250219 | 092300 | 10526510900 | 35050 | 35100 | 35150 | 35000 | 2801 |
| 675 | 20250219 | 092200 | 10428279950 | 35100 | 35200 | 35250 | 35050 | 3898 |
| 676 | 20250219 | 092100 | 10291346050 | 35200 | 35400 | 35450 | 35150 | 4151 |
| 677 | 20250219 | 092000 | 10144906400 | 35400 | 35400 | 35450 | 35300 | 3097 |
| 678 | 20250219 | 091900 | 10035260800 | 35400 | 35400 | 35600 | 35400 | 2389 |
| 679 | 20250219 | 091800 | 9950440300 | 35400 | 35700 | 35800 | 35400 | 4774 |
| 680 | 20250219 | 091700 | 9780371200 | 35700 | 35250 | 35700 | 35200 | 4733 |
| 681 | 20250219 | 091600 | 9612534700 | 35300 | 35250 | 35350 | 35100 | 4544 |
| 682 | 20250219 | 091500 | 9452422550 | 35250 | 35200 | 35300 | 35050 | 4580 |
| 683 | 20250219 | 091400 | 9291323000 | 35200 | 35500 | 35550 | 35200 | 4263 |
| 684 | 20250219 | 091300 | 9140632400 | 35500 | 35350 | 35650 | 35350 | 6650 |
| 685 | 20250219 | 091200 | 8904273050 | 35400 | 35500 | 35600 | 35400 | 3837 |
| 686 | 20250219 | 091100 | 8768158800 | 35500 | 35600 | 35600 | 35300 | 9611 |
| 687 | 20250219 | 091000 | 8428055850 | 35550 | 35250 | 35550 | 34850 | 18226 |
| 688 | 20250219 | 090900 | 7788400700 | 35250 | 35250 | 35500 | 35150 | 9280 |
| 689 | 20250219 | 090800 | 7461039250 | 35250 | 35250 | 35500 | 35250 | 7563 |
| 690 | 20250219 | 090700 | 7193710650 | 35250 | 35350 | 35350 | 35100 | 9648 |
| 691 | 20250219 | 090600 | 6853677200 | 35350 | 35800 | 35900 | 35350 | 12970 |
| 692 | 20250219 | 090500 | 6391482900 | 35850 | 36300 | 36350 | 35750 | 25275 |
| 693 | 20250219 | 090400 | 5482141250 | 36300 | 35950 | 36550 | 35900 | 34373 |
| 694 | 20250219 | 090300 | 4237660000 | 35900 | 35350 | 36000 | 35250 | 31158 |
| 695 | 20250219 | 090200 | 3130640500 | 35250 | 34700 | 35350 | 34600 | 29903 |
| 696 | 20250219 | 090100 | 2083464650 | 34650 | 34500 | 34900 | 34400 | 31981 |
| 697 | 20250219 | 090000 | 974060150 | 34450 | 34000 | 34550 | 33600 | 28607 |