38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 203400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 5925 |
| 3 | 20250219 | 203300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20250219 | 203200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20250219 | 203100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20250219 | 203000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20250219 | 202900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20250219 | 202800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20250219 | 202700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20250219 | 202600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20250219 | 202500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20250219 | 202400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20250219 | 202300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20250219 | 202200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20250219 | 202100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20250219 | 202000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20250219 | 201900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20250219 | 201800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20250219 | 201700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20250219 | 201600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20250219 | 201500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20250219 | 201400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20250219 | 201300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20250219 | 201200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20250219 | 201100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20250219 | 201000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20250219 | 200900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20250219 | 200800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20250219 | 200700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20250219 | 200600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20250219 | 200500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20250219 | 200400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 5925 |
| 33 | 20250219 | 200300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20250219 | 200200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20250219 | 200100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20250219 | 200000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20250219 | 195900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20250219 | 195800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20250219 | 195700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20250219 | 195600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20250219 | 195500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20250219 | 195400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20250219 | 195300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20250219 | 195200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20250219 | 195100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20250219 | 195000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20250219 | 194900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20250219 | 194800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20250219 | 194700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20250219 | 194600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20250219 | 194500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20250219 | 194400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20250219 | 194300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20250219 | 194200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20250219 | 194100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20250219 | 194000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20250219 | 193900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20250219 | 193800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20250219 | 193700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20250219 | 193600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20250219 | 193500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20250219 | 193400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 5925 |
| 63 | 20250219 | 193300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20250219 | 193200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20250219 | 193100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20250219 | 193000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20250219 | 192900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20250219 | 192800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20250219 | 192700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20250219 | 192600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20250219 | 192500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20250219 | 192400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20250219 | 192300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20250219 | 192200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20250219 | 192100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20250219 | 192000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20250219 | 191900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20250219 | 191800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20250219 | 191700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20250219 | 191600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20250219 | 191500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20250219 | 191400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20250219 | 191300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20250219 | 191200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20250219 | 191100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20250219 | 191000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20250219 | 190900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20250219 | 190800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20250219 | 190700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20250219 | 190600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20250219 | 190500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20250219 | 190400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 5925 |
| 93 | 20250219 | 190300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20250219 | 190200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20250219 | 190100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20250219 | 190000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20250219 | 185900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20250219 | 185800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20250219 | 185700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20250219 | 185600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20250219 | 185500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20250219 | 185400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20250219 | 185300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20250219 | 185200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20250219 | 185100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20250219 | 185000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20250219 | 184900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20250219 | 184800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20250219 | 184700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20250219 | 184600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20250219 | 184500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20250219 | 184400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20250219 | 184300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20250219 | 184200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20250219 | 184100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20250219 | 184000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20250219 | 183900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20250219 | 183800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20250219 | 183700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20250219 | 183600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20250219 | 183500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20250219 | 183400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 5925 |
| 123 | 20250219 | 183300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20250219 | 183200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20250219 | 183100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20250219 | 183000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20250219 | 182900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20250219 | 182800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20250219 | 182700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20250219 | 182600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20250219 | 182500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20250219 | 182400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20250219 | 182300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20250219 | 182200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20250219 | 182100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20250219 | 182000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20250219 | 181900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20250219 | 181800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20250219 | 181700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20250219 | 181600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20250219 | 181500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20250219 | 181400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20250219 | 181300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20250219 | 181200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20250219 | 181100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20250219 | 181000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20250219 | 180900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20250219 | 180800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20250219 | 180700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20250219 | 180600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20250219 | 180500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20250219 | 180400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 5925 |
| 153 | 20250219 | 180300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20250219 | 180200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20250219 | 180100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20250219 | 180000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20250219 | 175900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20250219 | 175800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20250219 | 175700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20250219 | 175600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20250219 | 175500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20250219 | 175400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20250219 | 175300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20250219 | 175200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20250219 | 175100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20250219 | 175000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20250219 | 174900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20250219 | 174800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20250219 | 174700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20250219 | 174600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20250219 | 174500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20250219 | 174400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20250219 | 174300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20250219 | 174200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20250219 | 174100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20250219 | 174000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20250219 | 173900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20250219 | 173800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20250219 | 173700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20250219 | 173600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20250219 | 173500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20250219 | 173400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 5925 |
| 183 | 20250219 | 173300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20250219 | 173200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20250219 | 173100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20250219 | 173000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20250219 | 172900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20250219 | 172800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20250219 | 172700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20250219 | 172600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20250219 | 172500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20250219 | 172400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20250219 | 172300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20250219 | 172200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20250219 | 172100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20250219 | 172000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20250219 | 171900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20250219 | 171800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20250219 | 171700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20250219 | 171600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20250219 | 171500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20250219 | 171400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20250219 | 171300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20250219 | 171200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20250219 | 171100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20250219 | 171000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20250219 | 170900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20250219 | 170800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20250219 | 170700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20250219 | 170600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20250219 | 170500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20250219 | 170400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 5925 |
| 213 | 20250219 | 170300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20250219 | 170200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20250219 | 170100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20250219 | 170000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20250219 | 165900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20250219 | 165800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20250219 | 165700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20250219 | 165600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20250219 | 165500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20250219 | 165400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20250219 | 165300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20250219 | 165200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20250219 | 165100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20250219 | 165000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20250219 | 164900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20250219 | 164800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20250219 | 164700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20250219 | 164600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20250219 | 164500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20250219 | 164400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20250219 | 164300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20250219 | 164200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20250219 | 164100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20250219 | 164000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20250219 | 163900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20250219 | 163800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20250219 | 163700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20250219 | 163600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20250219 | 163500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20250219 | 163400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 5925 |
| 243 | 20250219 | 163300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20250219 | 163200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20250219 | 163100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20250219 | 163000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20250219 | 162900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20250219 | 162800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20250219 | 162700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20250219 | 162600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20250219 | 162500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20250219 | 162400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20250219 | 162300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20250219 | 162200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20250219 | 162100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20250219 | 162000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20250219 | 161900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20250219 | 161800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20250219 | 161700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20250219 | 161600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20250219 | 161500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20250219 | 161400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20250219 | 161300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20250219 | 161200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20250219 | 161100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 266 | 20250219 | 161000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 267 | 20250219 | 160900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 268 | 20250219 | 160800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 269 | 20250219 | 160700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 270 | 20250219 | 160600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 271 | 20250219 | 160500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 272 | 20250219 | 160400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 5925 |
| 273 | 20250219 | 160300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 274 | 20250219 | 160200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 275 | 20250219 | 160100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 276 | 20250219 | 160000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 277 | 20250219 | 155900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 278 | 20250219 | 155800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 279 | 20250219 | 155700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 280 | 20250219 | 155600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 281 | 20250219 | 155500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 282 | 20250219 | 155400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 283 | 20250219 | 155300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 284 | 20250219 | 155200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 285 | 20250219 | 155100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 286 | 20250219 | 155000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 287 | 20250219 | 154900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 288 | 20250219 | 154800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 289 | 20250219 | 154700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 290 | 20250219 | 154600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 291 | 20250219 | 154500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 292 | 20250219 | 154400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 293 | 20250219 | 154300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 294 | 20250219 | 154200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 295 | 20250219 | 154100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 296 | 20250219 | 154000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 297 | 20250219 | 153900 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 298 | 20250219 | 153800 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 299 | 20250219 | 153700 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 300 | 20250219 | 153600 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 301 | 20250219 | 153500 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 302 | 20250219 | 153400 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 5925 |
| 303 | 20250219 | 153300 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 304 | 20250219 | 153200 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 305 | 20250219 | 153100 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 306 | 20250219 | 153000 | 15283434200 | 39000 | 39000 | 39000 | 39000 | 5925 |
| 307 | 20250219 | 152900 | 15052359200 | 38750 | 38750 | 38750 | 38750 | 0 |
| 308 | 20250219 | 152800 | 15052359200 | 38750 | 38750 | 38750 | 38750 | 0 |
| 309 | 20250219 | 152700 | 15052359200 | 38750 | 38750 | 38750 | 38750 | 0 |
| 310 | 20250219 | 152600 | 15052359200 | 38750 | 38750 | 38750 | 38750 | 0 |
| 311 | 20250219 | 152500 | 15052359200 | 38750 | 38750 | 38750 | 38750 | 0 |
| 312 | 20250219 | 152400 | 15052359200 | 38750 | 38750 | 38750 | 38750 | 0 |
| 313 | 20250219 | 152300 | 15052359200 | 38750 | 38750 | 38750 | 38750 | 0 |
| 314 | 20250219 | 152200 | 15052359200 | 38750 | 38750 | 38750 | 38750 | 0 |
| 315 | 20250219 | 152100 | 15052359200 | 38750 | 38750 | 38750 | 38750 | 0 |
| 316 | 20250219 | 152000 | 15052359200 | 38750 | 38750 | 38750 | 38750 | 0 |
| 317 | 20250219 | 151900 | 15052359200 | 38750 | 38800 | 38800 | 38650 | 759 |
| 318 | 20250219 | 151800 | 15022999150 | 38850 | 38750 | 38850 | 38550 | 1526 |
| 319 | 20250219 | 151700 | 14963972700 | 38750 | 38650 | 38750 | 38650 | 362 |
| 320 | 20250219 | 151600 | 14949951850 | 38650 | 38550 | 38650 | 38550 | 1038 |
| 321 | 20250219 | 151500 | 14909898500 | 38600 | 38550 | 38600 | 38550 | 596 |
| 322 | 20250219 | 151400 | 14886913250 | 38600 | 38600 | 38600 | 38550 | 351 |
| 323 | 20250219 | 151300 | 14873381850 | 38550 | 38600 | 38600 | 38500 | 773 |
| 324 | 20250219 | 151200 | 14843583950 | 38550 | 38500 | 38550 | 38500 | 1698 |
| 325 | 20250219 | 151100 | 14778166350 | 38550 | 38600 | 38600 | 38500 | 1929 |
| 326 | 20250219 | 151000 | 14703794850 | 38600 | 38700 | 38700 | 38550 | 1949 |
| 327 | 20250219 | 150900 | 14628497300 | 38700 | 38700 | 38750 | 38700 | 844 |
| 328 | 20250219 | 150800 | 14595832100 | 38700 | 38750 | 38750 | 38700 | 391 |
| 329 | 20250219 | 150700 | 14580693000 | 38750 | 38750 | 38750 | 38700 | 1296 |
| 330 | 20250219 | 150600 | 14530517700 | 38750 | 38850 | 38900 | 38750 | 2356 |
| 331 | 20250219 | 150500 | 14439106800 | 38850 | 38900 | 38900 | 38850 | 831 |
| 332 | 20250219 | 150400 | 14406820050 | 38850 | 38950 | 39000 | 38850 | 1002 |
| 333 | 20250219 | 150300 | 14367832850 | 38950 | 39050 | 39100 | 38950 | 1273 |
| 334 | 20250219 | 150200 | 14318192950 | 39050 | 39150 | 39200 | 39050 | 1276 |
| 335 | 20250219 | 150100 | 14268274400 | 39150 | 39200 | 39200 | 39150 | 593 |
| 336 | 20250219 | 150000 | 14245029350 | 39250 | 39200 | 39250 | 39200 | 227 |
| 337 | 20250219 | 145900 | 14236127600 | 39200 | 39200 | 39250 | 39200 | 825 |
| 338 | 20250219 | 145800 | 14203787400 | 39200 | 39300 | 39300 | 39200 | 1610 |
| 339 | 20250219 | 145700 | 14140534350 | 39300 | 39300 | 39300 | 39250 | 312 |
| 340 | 20250219 | 145600 | 14128280550 | 39250 | 39300 | 39300 | 39200 | 619 |
| 341 | 20250219 | 145500 | 14103972750 | 39300 | 39200 | 39300 | 39200 | 769 |
| 342 | 20250219 | 145400 | 14073800450 | 39250 | 39200 | 39250 | 39200 | 367 |
| 343 | 20250219 | 145300 | 14059398300 | 39250 | 39250 | 39250 | 39200 | 1683 |
| 344 | 20250219 | 145200 | 13993353150 | 39250 | 39300 | 39300 | 39250 | 1425 |
| 345 | 20250219 | 145100 | 13937416300 | 39300 | 39300 | 39350 | 39250 | 636 |
| 346 | 20250219 | 145000 | 13912429650 | 39300 | 39350 | 39350 | 39250 | 1738 |
| 347 | 20250219 | 144900 | 13844130150 | 39350 | 39300 | 39350 | 39250 | 732 |
| 348 | 20250219 | 144800 | 13815355250 | 39300 | 39300 | 39350 | 39250 | 1492 |
| 349 | 20250219 | 144700 | 13756738700 | 39300 | 39050 | 39300 | 39000 | 3549 |
| 350 | 20250219 | 144600 | 13617646800 | 39100 | 39050 | 39100 | 39050 | 2042 |
| 351 | 20250219 | 144500 | 13537872500 | 39100 | 39200 | 39250 | 39000 | 2111 |
| 352 | 20250219 | 144400 | 13455261900 | 39200 | 39150 | 39250 | 39150 | 1322 |
| 353 | 20250219 | 144300 | 13403423450 | 39150 | 39100 | 39150 | 39050 | 886 |
| 354 | 20250219 | 144200 | 13368768050 | 39100 | 39100 | 39200 | 39050 | 908 |
| 355 | 20250219 | 144100 | 13333234100 | 39100 | 38850 | 39150 | 38850 | 1753 |
| 356 | 20250219 | 144000 | 13264860000 | 38900 | 38800 | 38900 | 38750 | 1149 |
| 357 | 20250219 | 143900 | 13220232400 | 38800 | 38700 | 38800 | 38700 | 882 |
| 358 | 20250219 | 143800 | 13186059850 | 38700 | 38750 | 38750 | 38700 | 358 |
| 359 | 20250219 | 143700 | 13172204650 | 38750 | 38650 | 38750 | 38650 | 103 |
| 360 | 20250219 | 143600 | 13168216450 | 38700 | 38650 | 38700 | 38650 | 295 |
| 361 | 20250219 | 143500 | 13156802150 | 38700 | 38700 | 38750 | 38650 | 624 |
| 362 | 20250219 | 143400 | 13132651500 | 38750 | 38750 | 38750 | 38700 | 161 |
| 363 | 20250219 | 143300 | 13126419000 | 38750 | 38750 | 38750 | 38700 | 642 |
| 364 | 20250219 | 143200 | 13101567600 | 38700 | 38700 | 38750 | 38700 | 38 |
| 365 | 20250219 | 143100 | 13100095700 | 38750 | 38750 | 38750 | 38700 | 359 |
| 366 | 20250219 | 143000 | 13086188500 | 38750 | 38700 | 38750 | 38700 | 317 |
| 367 | 20250219 | 142900 | 13073916600 | 38700 | 38750 | 38750 | 38700 | 331 |
| 368 | 20250219 | 142800 | 13061105000 | 38750 | 38700 | 38750 | 38700 | 346 |
| 369 | 20250219 | 142700 | 13047711050 | 38700 | 38550 | 38700 | 38550 | 1119 |
| 370 | 20250219 | 142600 | 13004481600 | 38600 | 38550 | 38600 | 38550 | 17 |
| 371 | 20250219 | 142500 | 13003825450 | 38600 | 38600 | 38600 | 38550 | 272 |
| 372 | 20250219 | 142400 | 12993332100 | 38550 | 38550 | 38600 | 38550 | 134 |
| 373 | 20250219 | 142300 | 12988163200 | 38550 | 38600 | 38600 | 38550 | 178 |
| 374 | 20250219 | 142200 | 12981292800 | 38600 | 38550 | 38600 | 38550 | 332 |
| 375 | 20250219 | 142100 | 12968478750 | 38600 | 38500 | 38600 | 38500 | 494 |
| 376 | 20250219 | 142000 | 12949438350 | 38500 | 38500 | 38550 | 38500 | 225 |
| 377 | 20250219 | 141900 | 12940765600 | 38500 | 38550 | 38550 | 38500 | 118 |
| 378 | 20250219 | 141800 | 12936218650 | 38550 | 38500 | 38550 | 38500 | 254 |
| 379 | 20250219 | 141700 | 12926432150 | 38500 | 38550 | 38550 | 38500 | 509 |
| 380 | 20250219 | 141600 | 12906833000 | 38550 | 38600 | 38600 | 38550 | 648 |
| 381 | 20250219 | 141500 | 12881852550 | 38600 | 38600 | 38600 | 38600 | 228 |
| 382 | 20250219 | 141400 | 12873051750 | 38600 | 38550 | 38650 | 38550 | 380 |
| 383 | 20250219 | 141300 | 12858384250 | 38600 | 38600 | 38600 | 38600 | 197 |
| 384 | 20250219 | 141200 | 12850780050 | 38600 | 38600 | 38650 | 38600 | 256 |
| 385 | 20250219 | 141100 | 12840897550 | 38600 | 38600 | 38650 | 38600 | 130 |
| 386 | 20250219 | 141000 | 12835879100 | 38600 | 38600 | 38600 | 38600 | 275 |
| 387 | 20250219 | 140900 | 12825264100 | 38650 | 38600 | 38650 | 38600 | 220 |
| 388 | 20250219 | 140800 | 12816769400 | 38600 | 38650 | 38650 | 38600 | 175 |
| 389 | 20250219 | 140700 | 12810006900 | 38600 | 38600 | 38600 | 38550 | 290 |
| 390 | 20250219 | 140600 | 12798813000 | 38600 | 38600 | 38600 | 38550 | 91 |
| 391 | 20250219 | 140500 | 12795301700 | 38600 | 38550 | 38600 | 38500 | 76 |
| 392 | 20250219 | 140400 | 12792372600 | 38600 | 38600 | 38600 | 38550 | 566 |
| 393 | 20250219 | 140300 | 12770552050 | 38600 | 38600 | 38600 | 38550 | 350 |
| 394 | 20250219 | 140200 | 12757042150 | 38600 | 38650 | 38650 | 38600 | 407 |
| 395 | 20250219 | 140100 | 12741325650 | 38650 | 38650 | 38650 | 38650 | 30 |
| 396 | 20250219 | 140000 | 12740166150 | 38650 | 38600 | 38650 | 38600 | 355 |
| 397 | 20250219 | 135900 | 12726461900 | 38600 | 38600 | 38600 | 38600 | 718 |
| 398 | 20250219 | 135800 | 12698747100 | 38600 | 38650 | 38650 | 38600 | 65 |
| 399 | 20250219 | 135700 | 12696236300 | 38650 | 38600 | 38650 | 38600 | 484 |
| 400 | 20250219 | 135600 | 12677549150 | 38600 | 38600 | 38600 | 38550 | 426 |
| 401 | 20250219 | 135500 | 12661111650 | 38600 | 38550 | 38600 | 38550 | 389 |
| 402 | 20250219 | 135400 | 12646107850 | 38600 | 38600 | 38600 | 38600 | 253 |
| 403 | 20250219 | 135300 | 12636342050 | 38600 | 38600 | 38600 | 38550 | 52 |
| 404 | 20250219 | 135200 | 12634334950 | 38550 | 38600 | 38650 | 38550 | 593 |
| 405 | 20250219 | 135100 | 12611451850 | 38600 | 38650 | 38650 | 38600 | 190 |
| 406 | 20250219 | 135000 | 12604116350 | 38650 | 38600 | 38650 | 38600 | 256 |
| 407 | 20250219 | 134900 | 12594233800 | 38600 | 38550 | 38600 | 38500 | 231 |
| 408 | 20250219 | 134800 | 12585325250 | 38550 | 38550 | 38550 | 38500 | 78 |
| 409 | 20250219 | 134700 | 12582319600 | 38550 | 38550 | 38550 | 38500 | 18 |
| 410 | 20250219 | 134600 | 12581625800 | 38600 | 38600 | 38600 | 38550 | 383 |
| 411 | 20250219 | 134500 | 12566859250 | 38600 | 38550 | 38600 | 38500 | 603 |
| 412 | 20250219 | 134400 | 12543614800 | 38600 | 38600 | 38600 | 38550 | 596 |
| 413 | 20250219 | 134300 | 12520635550 | 38600 | 38550 | 38600 | 38550 | 505 |
| 414 | 20250219 | 134200 | 12501162750 | 38550 | 38500 | 38550 | 38500 | 140 |
| 415 | 20250219 | 134100 | 12495766350 | 38550 | 38400 | 38550 | 38400 | 380 |
| 416 | 20250219 | 134000 | 12481162350 | 38400 | 38350 | 38400 | 38300 | 338 |
| 417 | 20250219 | 133900 | 12468187300 | 38350 | 38350 | 38400 | 38350 | 469 |
| 418 | 20250219 | 133800 | 12450197450 | 38350 | 38350 | 38400 | 38350 | 199 |
| 419 | 20250219 | 133700 | 12442559400 | 38350 | 38350 | 38400 | 38350 | 932 |
| 420 | 20250219 | 133600 | 12406813000 | 38400 | 38400 | 38400 | 38350 | 53 |
| 421 | 20250219 | 133500 | 12404778050 | 38400 | 38400 | 38400 | 38350 | 427 |
| 422 | 20250219 | 133400 | 12388399000 | 38350 | 38400 | 38400 | 38350 | 158 |
| 423 | 20250219 | 133300 | 12382336850 | 38400 | 38350 | 38400 | 38350 | 485 |
| 424 | 20250219 | 133200 | 12363735700 | 38350 | 38450 | 38450 | 38350 | 534 |
| 425 | 20250219 | 133100 | 12343234700 | 38450 | 38400 | 38450 | 38400 | 583 |
| 426 | 20250219 | 133000 | 12320845900 | 38400 | 38400 | 38400 | 38350 | 2286 |
| 427 | 20250219 | 132900 | 12233069550 | 38400 | 38450 | 38450 | 38400 | 366 |
| 428 | 20250219 | 132800 | 12218996900 | 38450 | 38450 | 38500 | 38450 | 229 |
| 429 | 20250219 | 132700 | 12210190150 | 38450 | 38500 | 38500 | 38450 | 494 |
| 430 | 20250219 | 132600 | 12191175200 | 38500 | 38500 | 38550 | 38500 | 91 |
| 431 | 20250219 | 132500 | 12187668900 | 38500 | 38450 | 38550 | 38450 | 318 |
| 432 | 20250219 | 132400 | 12175431500 | 38450 | 38550 | 38550 | 38450 | 416 |
| 433 | 20250219 | 132300 | 12159424050 | 38500 | 38500 | 38500 | 38500 | 44 |
| 434 | 20250219 | 132200 | 12157730050 | 38500 | 38550 | 38550 | 38500 | 671 |
| 435 | 20250219 | 132100 | 12131867900 | 38550 | 38500 | 38550 | 38500 | 892 |
| 436 | 20250219 | 132000 | 12097511200 | 38500 | 38450 | 38500 | 38450 | 211 |
| 437 | 20250219 | 131900 | 12089396750 | 38450 | 38400 | 38450 | 38400 | 36 |
| 438 | 20250219 | 131800 | 12088012850 | 38400 | 38400 | 38450 | 38400 | 324 |
| 439 | 20250219 | 131700 | 12075566150 | 38400 | 38450 | 38450 | 38400 | 731 |
| 440 | 20250219 | 131600 | 12047493050 | 38400 | 38450 | 38450 | 38400 | 624 |
| 441 | 20250219 | 131500 | 12023527550 | 38450 | 38450 | 38500 | 38450 | 266 |
| 442 | 20250219 | 131400 | 12013298850 | 38450 | 38450 | 38500 | 38400 | 372 |
| 443 | 20250219 | 131300 | 11998992550 | 38450 | 38450 | 38500 | 38450 | 488 |
| 444 | 20250219 | 131200 | 11980225050 | 38450 | 38600 | 38600 | 38450 | 1509 |
| 445 | 20250219 | 131100 | 11922120750 | 38600 | 38550 | 38600 | 38550 | 944 |
| 446 | 20250219 | 131000 | 11885722350 | 38550 | 38600 | 38600 | 38550 | 182 |
| 447 | 20250219 | 130900 | 11878703200 | 38550 | 38650 | 38650 | 38550 | 567 |
| 448 | 20250219 | 130800 | 11856810800 | 38700 | 38700 | 38750 | 38700 | 115 |
| 449 | 20250219 | 130700 | 11852360250 | 38700 | 38700 | 38750 | 38700 | 253 |
| 450 | 20250219 | 130600 | 11842562900 | 38650 | 38700 | 38700 | 38650 | 26 |
| 451 | 20250219 | 130500 | 11841556950 | 38700 | 38650 | 38700 | 38650 | 132 |
| 452 | 20250219 | 130400 | 11836450500 | 38700 | 38650 | 38700 | 38650 | 124 |
| 453 | 20250219 | 130300 | 11831654200 | 38650 | 38700 | 38700 | 38650 | 54 |
| 454 | 20250219 | 130200 | 11829567050 | 38650 | 38700 | 38700 | 38600 | 576 |
| 455 | 20250219 | 130100 | 11807306800 | 38700 | 38650 | 38700 | 38600 | 439 |
| 456 | 20250219 | 130000 | 11790331700 | 38650 | 38700 | 38700 | 38650 | 446 |
| 457 | 20250219 | 125900 | 11773090400 | 38700 | 38700 | 38700 | 38650 | 309 |
| 458 | 20250219 | 125800 | 11761142150 | 38700 | 38700 | 38700 | 38650 | 381 |
| 459 | 20250219 | 125700 | 11746411500 | 38650 | 38650 | 38700 | 38650 | 226 |
| 460 | 20250219 | 125600 | 11737670450 | 38650 | 38650 | 38650 | 38650 | 172 |
| 461 | 20250219 | 125500 | 11731022650 | 38650 | 38650 | 38700 | 38650 | 381 |
| 462 | 20250219 | 125400 | 11716293950 | 38650 | 38750 | 38750 | 38650 | 523 |
| 463 | 20250219 | 125300 | 11696062200 | 38750 | 38750 | 38750 | 38700 | 329 |
| 464 | 20250219 | 125200 | 11683313500 | 38750 | 38800 | 38800 | 38700 | 189 |
| 465 | 20250219 | 125100 | 11675988900 | 38800 | 38800 | 38850 | 38750 | 468 |
| 466 | 20250219 | 125000 | 11657831700 | 38800 | 38650 | 38800 | 38650 | 859 |
| 467 | 20250219 | 124900 | 11624624350 | 38600 | 38600 | 38650 | 38600 | 167 |
| 468 | 20250219 | 124800 | 11618172300 | 38600 | 38600 | 38600 | 38600 | 453 |
| 469 | 20250219 | 124700 | 11600686500 | 38600 | 38600 | 38650 | 38550 | 376 |
| 470 | 20250219 | 124600 | 11586172200 | 38600 | 38600 | 38650 | 38600 | 576 |
| 471 | 20250219 | 124500 | 11563938550 | 38650 | 38650 | 38650 | 38600 | 285 |
| 472 | 20250219 | 124400 | 11552923350 | 38600 | 38650 | 38650 | 38600 | 588 |
| 473 | 20250219 | 124300 | 11530200950 | 38650 | 38650 | 38700 | 38650 | 831 |
| 474 | 20250219 | 124200 | 11498082650 | 38650 | 38650 | 38650 | 38600 | 263 |
| 475 | 20250219 | 124100 | 11487918200 | 38700 | 38700 | 38700 | 38650 | 341 |
| 476 | 20250219 | 124000 | 11474735550 | 38700 | 38650 | 38750 | 38650 | 457 |
| 477 | 20250219 | 123900 | 11457049400 | 38650 | 38650 | 38750 | 38650 | 624 |
| 478 | 20250219 | 123800 | 11432908850 | 38650 | 38700 | 38700 | 38600 | 313 |
| 479 | 20250219 | 123700 | 11420813150 | 38700 | 38750 | 38750 | 38700 | 747 |
| 480 | 20250219 | 123600 | 11391894700 | 38750 | 38750 | 38750 | 38700 | 287 |
| 481 | 20250219 | 123500 | 11380776050 | 38750 | 38700 | 38850 | 38700 | 582 |
| 482 | 20250219 | 123400 | 11358210100 | 38800 | 38550 | 38900 | 38550 | 895 |
| 483 | 20250219 | 123300 | 11323608700 | 38550 | 38500 | 38600 | 38500 | 436 |
| 484 | 20250219 | 123200 | 11306807550 | 38500 | 38400 | 38500 | 38400 | 1531 |
| 485 | 20250219 | 123100 | 11247997100 | 38400 | 38400 | 38400 | 38350 | 110 |
| 486 | 20250219 | 123000 | 11243774000 | 38350 | 38400 | 38400 | 38350 | 200 |
| 487 | 20250219 | 122900 | 11236103800 | 38350 | 38350 | 38400 | 38350 | 55 |
| 488 | 20250219 | 122800 | 11233992500 | 38350 | 38400 | 38400 | 38350 | 152 |
| 489 | 20250219 | 122700 | 11228160700 | 38400 | 38400 | 38400 | 38350 | 75 |
| 490 | 20250219 | 122600 | 11225281200 | 38400 | 38350 | 38400 | 38300 | 807 |
| 491 | 20250219 | 122500 | 11194334000 | 38350 | 38350 | 38350 | 38300 | 916 |
| 492 | 20250219 | 122400 | 11159206050 | 38350 | 38300 | 38350 | 38300 | 230 |
| 493 | 20250219 | 122300 | 11150392750 | 38300 | 38250 | 38300 | 38250 | 1712 |
| 494 | 20250219 | 122200 | 11084825200 | 38300 | 38300 | 38300 | 38300 | 30 |
| 495 | 20250219 | 122100 | 11083676200 | 38250 | 38250 | 38300 | 38250 | 441 |
| 496 | 20250219 | 122000 | 11066806500 | 38250 | 38300 | 38300 | 38250 | 381 |
| 497 | 20250219 | 121900 | 11052232150 | 38300 | 38300 | 38300 | 38300 | 212 |
| 498 | 20250219 | 121800 | 11044112550 | 38300 | 38300 | 38300 | 38250 | 252 |
| 499 | 20250219 | 121700 | 11034471200 | 38300 | 38300 | 38300 | 38250 | 389 |
| 500 | 20250219 | 121600 | 11019580750 | 38300 | 38300 | 38300 | 38250 | 1162 |
| 501 | 20250219 | 121500 | 10975086350 | 38300 | 38350 | 38350 | 38300 | 838 |
| 502 | 20250219 | 121400 | 10942984350 | 38300 | 38350 | 38350 | 38300 | 270 |
| 503 | 20250219 | 121300 | 10932641950 | 38350 | 38350 | 38350 | 38300 | 469 |
| 504 | 20250219 | 121200 | 10914662800 | 38300 | 38300 | 38350 | 38300 | 246 |
| 505 | 20250219 | 121100 | 10905237500 | 38300 | 38300 | 38350 | 38300 | 1240 |
| 506 | 20250219 | 121000 | 10857745050 | 38300 | 38300 | 38350 | 38300 | 81 |
| 507 | 20250219 | 120900 | 10854642350 | 38300 | 38350 | 38350 | 38300 | 270 |
| 508 | 20250219 | 120800 | 10844292750 | 38300 | 38300 | 38350 | 38300 | 222 |
| 509 | 20250219 | 120700 | 10835782550 | 38300 | 38350 | 38350 | 38300 | 798 |
| 510 | 20250219 | 120600 | 10805214450 | 38300 | 38300 | 38350 | 38300 | 786 |
| 511 | 20250219 | 120500 | 10775104950 | 38300 | 38350 | 38350 | 38300 | 378 |
| 512 | 20250219 | 120400 | 10760626050 | 38300 | 38350 | 38350 | 38300 | 656 |
| 513 | 20250219 | 120300 | 10735483050 | 38300 | 38300 | 38350 | 38300 | 263 |
| 514 | 20250219 | 120200 | 10725409200 | 38300 | 38300 | 38350 | 38300 | 291 |
| 515 | 20250219 | 120100 | 10714261900 | 38300 | 38300 | 38350 | 38300 | 472 |
| 516 | 20250219 | 120000 | 10696180650 | 38300 | 38300 | 38350 | 38300 | 945 |
| 517 | 20250219 | 115900 | 10659979950 | 38300 | 38350 | 38350 | 38300 | 1463 |
| 518 | 20250219 | 115800 | 10603945300 | 38350 | 38350 | 38350 | 38300 | 916 |
| 519 | 20250219 | 115700 | 10568829200 | 38350 | 38350 | 38350 | 38300 | 331 |
| 520 | 20250219 | 115600 | 10556145350 | 38300 | 38350 | 38350 | 38300 | 899 |
| 521 | 20250219 | 115500 | 10521694550 | 38400 | 38400 | 38400 | 38350 | 52 |
| 522 | 20250219 | 115400 | 10519699400 | 38400 | 38350 | 38400 | 38350 | 760 |
| 523 | 20250219 | 115300 | 10490552700 | 38350 | 38400 | 38400 | 38350 | 746 |
| 524 | 20250219 | 115200 | 10461931050 | 38400 | 38450 | 38450 | 38350 | 4619 |
| 525 | 20250219 | 115100 | 10284618850 | 38450 | 38400 | 38450 | 38400 | 101 |
| 526 | 20250219 | 115000 | 10280740200 | 38450 | 38450 | 38450 | 38400 | 396 |
| 527 | 20250219 | 114900 | 10265531300 | 38450 | 38450 | 38450 | 38400 | 226 |
| 528 | 20250219 | 114800 | 10256846450 | 38400 | 38450 | 38450 | 38400 | 530 |
| 529 | 20250219 | 114700 | 10236470350 | 38450 | 38450 | 38450 | 38400 | 1428 |
| 530 | 20250219 | 114600 | 10181563800 | 38450 | 38450 | 38500 | 38450 | 311 |
| 531 | 20250219 | 114500 | 10169602600 | 38450 | 38500 | 38500 | 38450 | 27 |
| 532 | 20250219 | 114400 | 10168564200 | 38450 | 38500 | 38500 | 38450 | 32 |
| 533 | 20250219 | 114300 | 10167333200 | 38500 | 38500 | 38500 | 38500 | 315 |
| 534 | 20250219 | 114200 | 10155205700 | 38450 | 38500 | 38500 | 38450 | 545 |
| 535 | 20250219 | 114100 | 10134227550 | 38550 | 38550 | 38600 | 38550 | 251 |
| 536 | 20250219 | 114000 | 10124551400 | 38600 | 38600 | 38600 | 38600 | 35 |
| 537 | 20250219 | 113900 | 10123200400 | 38600 | 38650 | 38650 | 38600 | 605 |
| 538 | 20250219 | 113800 | 10099842350 | 38600 | 38650 | 38650 | 38600 | 361 |
| 539 | 20250219 | 113700 | 10085906650 | 38650 | 38600 | 38650 | 38600 | 337 |
| 540 | 20250219 | 113600 | 10072885550 | 38650 | 38650 | 38650 | 38600 | 342 |
| 541 | 20250219 | 113500 | 10059668150 | 38650 | 38650 | 38650 | 38650 | 68 |
| 542 | 20250219 | 113400 | 10057039950 | 38650 | 38600 | 38650 | 38600 | 421 |
| 543 | 20250219 | 113300 | 10040772150 | 38650 | 38450 | 38650 | 38450 | 3652 |
| 544 | 20250219 | 113200 | 9900103600 | 38500 | 38500 | 38500 | 38500 | 458 |
| 545 | 20250219 | 113100 | 9882470600 | 38500 | 38450 | 38500 | 38450 | 267 |
| 546 | 20250219 | 113000 | 9872193150 | 38450 | 38450 | 38450 | 38450 | 486 |
| 547 | 20250219 | 112900 | 9853506450 | 38450 | 38450 | 38450 | 38450 | 339 |
| 548 | 20250219 | 112800 | 9840471900 | 38450 | 38450 | 38450 | 38450 | 622 |
| 549 | 20250219 | 112700 | 9816556000 | 38450 | 38450 | 38500 | 38450 | 292 |
| 550 | 20250219 | 112600 | 9805328450 | 38450 | 38450 | 38500 | 38450 | 55 |
| 551 | 20250219 | 112500 | 9803212950 | 38450 | 38500 | 38500 | 38450 | 290 |
| 552 | 20250219 | 112400 | 9792060150 | 38500 | 38450 | 38500 | 38450 | 546 |
| 553 | 20250219 | 112300 | 9771065350 | 38450 | 38500 | 38500 | 38450 | 568 |
| 554 | 20250219 | 112200 | 9749213250 | 38500 | 38500 | 38550 | 38500 | 132 |
| 555 | 20250219 | 112100 | 9744130300 | 38550 | 38500 | 38550 | 38450 | 2590 |
| 556 | 20250219 | 112000 | 9644410100 | 38500 | 38500 | 38550 | 38500 | 1137 |
| 557 | 20250219 | 111900 | 9600634500 | 38500 | 38550 | 38550 | 38500 | 148 |
| 558 | 20250219 | 111800 | 9594930100 | 38550 | 38550 | 38550 | 38550 | 667 |
| 559 | 20250219 | 111700 | 9569217250 | 38550 | 38550 | 38550 | 38550 | 728 |
| 560 | 20250219 | 111600 | 9541152850 | 38550 | 38500 | 38550 | 38500 | 218 |
| 561 | 20250219 | 111500 | 9532754950 | 38500 | 38500 | 38500 | 38500 | 101 |
| 562 | 20250219 | 111400 | 9528866450 | 38500 | 38600 | 38600 | 38500 | 513 |
| 563 | 20250219 | 111300 | 9509082100 | 38600 | 38600 | 38600 | 38550 | 220 |
| 564 | 20250219 | 111200 | 9500591400 | 38600 | 38700 | 38700 | 38550 | 311 |
| 565 | 20250219 | 111100 | 9488586150 | 38700 | 38800 | 38800 | 38650 | 710 |
| 566 | 20250219 | 111000 | 9461097750 | 38800 | 38650 | 38850 | 38650 | 592 |
| 567 | 20250219 | 110900 | 9438171200 | 38650 | 38600 | 38650 | 38550 | 768 |
| 568 | 20250219 | 110800 | 9408533350 | 38550 | 38550 | 38550 | 38550 | 306 |
| 569 | 20250219 | 110700 | 9396737050 | 38550 | 38500 | 38550 | 38500 | 301 |
| 570 | 20250219 | 110600 | 9385137900 | 38550 | 38550 | 38550 | 38500 | 173 |
| 571 | 20250219 | 110500 | 9378470450 | 38550 | 38550 | 38600 | 38500 | 286 |
| 572 | 20250219 | 110400 | 9367448800 | 38550 | 38600 | 38600 | 38550 | 1708 |
| 573 | 20250219 | 110300 | 9301563050 | 38600 | 38500 | 38600 | 38500 | 325 |
| 574 | 20250219 | 110200 | 9289036700 | 38500 | 38550 | 38600 | 38500 | 667 |
| 575 | 20250219 | 110100 | 9263314450 | 38550 | 38600 | 38600 | 38500 | 853 |
| 576 | 20250219 | 110000 | 9230444750 | 38600 | 38500 | 38600 | 38500 | 407 |
| 577 | 20250219 | 105900 | 9214760850 | 38500 | 38450 | 38500 | 38450 | 2523 |
| 578 | 20250219 | 105800 | 9117633650 | 38450 | 38450 | 38500 | 38450 | 445 |
| 579 | 20250219 | 105700 | 9100523300 | 38450 | 38500 | 38500 | 38450 | 722 |
| 580 | 20250219 | 105600 | 9072759750 | 38500 | 38450 | 38500 | 38450 | 290 |
| 581 | 20250219 | 105500 | 9061607200 | 38500 | 38450 | 38500 | 38400 | 951 |
| 582 | 20250219 | 105400 | 9025065200 | 38450 | 38450 | 38500 | 38400 | 1481 |
| 583 | 20250219 | 105300 | 8968120950 | 38500 | 38450 | 38500 | 38450 | 98 |
| 584 | 20250219 | 105200 | 8964350600 | 38500 | 38500 | 38500 | 38450 | 667 |
| 585 | 20250219 | 105100 | 8938698800 | 38500 | 38500 | 38500 | 38450 | 115 |
| 586 | 20250219 | 105000 | 8934272300 | 38450 | 38500 | 38500 | 38450 | 1081 |
| 587 | 20250219 | 104900 | 8892696450 | 38450 | 38450 | 38500 | 38450 | 1015 |
| 588 | 20250219 | 104800 | 8853668050 | 38500 | 38500 | 38500 | 38450 | 721 |
| 589 | 20250219 | 104700 | 8825933500 | 38500 | 38500 | 38550 | 38500 | 532 |
| 590 | 20250219 | 104600 | 8805449600 | 38550 | 38500 | 38550 | 38500 | 688 |
| 591 | 20250219 | 104500 | 8778959700 | 38500 | 38500 | 38550 | 38500 | 1381 |
| 592 | 20250219 | 104400 | 8725775950 | 38500 | 38550 | 38550 | 38500 | 615 |
| 593 | 20250219 | 104300 | 8702091750 | 38550 | 38550 | 38550 | 38500 | 381 |
| 594 | 20250219 | 104200 | 8687404300 | 38550 | 38500 | 38550 | 38500 | 692 |
| 595 | 20250219 | 104100 | 8660756850 | 38500 | 38550 | 38600 | 38500 | 853 |
| 596 | 20250219 | 104000 | 8627877750 | 38550 | 38600 | 38600 | 38550 | 583 |
| 597 | 20250219 | 103900 | 8605379700 | 38600 | 38600 | 38600 | 38550 | 661 |
| 598 | 20250219 | 103800 | 8579880200 | 38600 | 38550 | 38600 | 38550 | 523 |
| 599 | 20250219 | 103700 | 8559713150 | 38600 | 38550 | 38600 | 38550 | 554 |
| 600 | 20250219 | 103600 | 8538353300 | 38550 | 38550 | 38600 | 38550 | 361 |
| 601 | 20250219 | 103500 | 8524436550 | 38550 | 38550 | 38600 | 38500 | 753 |
| 602 | 20250219 | 103400 | 8495419650 | 38600 | 38500 | 38600 | 38500 | 724 |
| 603 | 20250219 | 103300 | 8467520350 | 38500 | 38550 | 38550 | 38450 | 730 |
| 604 | 20250219 | 103200 | 8439415350 | 38500 | 38600 | 38600 | 38500 | 2636 |
| 605 | 20250219 | 103100 | 8337909550 | 38600 | 38650 | 38650 | 38600 | 416 |
| 606 | 20250219 | 103000 | 8321845050 | 38650 | 38750 | 38750 | 38600 | 712 |
| 607 | 20250219 | 102900 | 8294300150 | 38750 | 38800 | 38850 | 38750 | 662 |
| 608 | 20250219 | 102800 | 8268621850 | 38850 | 38750 | 38850 | 38750 | 843 |
| 609 | 20250219 | 102700 | 8235878850 | 38800 | 38550 | 38800 | 38500 | 2359 |
| 610 | 20250219 | 102600 | 8144853750 | 38500 | 38600 | 38650 | 38500 | 1361 |
| 611 | 20250219 | 102500 | 8092369600 | 38650 | 38600 | 38650 | 38550 | 1400 |
| 612 | 20250219 | 102400 | 8038327050 | 38600 | 39050 | 39050 | 38600 | 2755 |
| 613 | 20250219 | 102300 | 7931258850 | 39100 | 39200 | 39250 | 39100 | 1240 |
| 614 | 20250219 | 102200 | 7882656050 | 39200 | 39300 | 39300 | 39000 | 1317 |
| 615 | 20250219 | 102100 | 7831162500 | 39100 | 39350 | 39350 | 39100 | 1603 |
| 616 | 20250219 | 102000 | 7768208100 | 39350 | 39450 | 39450 | 39350 | 2080 |
| 617 | 20250219 | 101900 | 7686274300 | 39450 | 39450 | 39500 | 39450 | 516 |
| 618 | 20250219 | 101800 | 7665907350 | 39450 | 39450 | 39500 | 39400 | 3341 |
| 619 | 20250219 | 101700 | 7534179800 | 39450 | 39350 | 39450 | 39350 | 2017 |
| 620 | 20250219 | 101600 | 7454737450 | 39400 | 39350 | 39400 | 39300 | 771 |
| 621 | 20250219 | 101500 | 7424399050 | 39300 | 39250 | 39300 | 39250 | 933 |
| 622 | 20250219 | 101400 | 7387744500 | 39300 | 39250 | 39300 | 39250 | 1151 |
| 623 | 20250219 | 101300 | 7342539050 | 39250 | 39050 | 39250 | 39000 | 1557 |
| 624 | 20250219 | 101200 | 7281611650 | 39000 | 38850 | 39050 | 38850 | 5185 |
| 625 | 20250219 | 101100 | 7079403700 | 38850 | 38700 | 38850 | 38700 | 870 |
| 626 | 20250219 | 101000 | 7045680550 | 38700 | 38700 | 38700 | 38600 | 884 |
| 627 | 20250219 | 100900 | 7011482850 | 38700 | 38650 | 38750 | 38650 | 304 |
| 628 | 20250219 | 100800 | 6999715450 | 38650 | 38550 | 38650 | 38550 | 587 |
| 629 | 20250219 | 100700 | 6977058700 | 38550 | 38500 | 38550 | 38500 | 525 |
| 630 | 20250219 | 100600 | 6956823500 | 38500 | 38500 | 38500 | 38500 | 496 |
| 631 | 20250219 | 100500 | 6937727500 | 38500 | 38450 | 38500 | 38450 | 532 |
| 632 | 20250219 | 100400 | 6917261700 | 38500 | 38450 | 38500 | 38450 | 1087 |
| 633 | 20250219 | 100300 | 6875456300 | 38450 | 38500 | 38500 | 38450 | 928 |
| 634 | 20250219 | 100200 | 6839740600 | 38500 | 38450 | 38500 | 38450 | 885 |
| 635 | 20250219 | 100100 | 6805707800 | 38500 | 38500 | 38500 | 38450 | 177 |
| 636 | 20250219 | 100000 | 6798894650 | 38500 | 38500 | 38500 | 38450 | 891 |
| 637 | 20250219 | 095900 | 6764607800 | 38500 | 38500 | 38500 | 38450 | 524 |
| 638 | 20250219 | 095800 | 6744446600 | 38500 | 38500 | 38550 | 38450 | 121 |
| 639 | 20250219 | 095700 | 6739792850 | 38500 | 38550 | 38550 | 38400 | 1445 |
| 640 | 20250219 | 095600 | 6684201300 | 38550 | 38450 | 38600 | 38450 | 687 |
| 641 | 20250219 | 095500 | 6657747250 | 38450 | 38450 | 38450 | 38400 | 1567 |
| 642 | 20250219 | 095400 | 6597525850 | 38450 | 38500 | 38500 | 38400 | 2765 |
| 643 | 20250219 | 095300 | 6491256700 | 38500 | 38500 | 38550 | 38450 | 2539 |
| 644 | 20250219 | 095200 | 6393524550 | 38500 | 38750 | 38750 | 38500 | 1240 |
| 645 | 20250219 | 095100 | 6345702400 | 38550 | 38750 | 38800 | 38550 | 7545 |
| 646 | 20250219 | 095000 | 6053826000 | 38800 | 38800 | 38850 | 38750 | 1472 |
| 647 | 20250219 | 094900 | 5996718200 | 38850 | 38600 | 38850 | 38600 | 1050 |
| 648 | 20250219 | 094800 | 5956036350 | 38650 | 38650 | 38700 | 38600 | 3117 |
| 649 | 20250219 | 094700 | 5835607650 | 38650 | 38500 | 38650 | 38500 | 1285 |
| 650 | 20250219 | 094600 | 5786042650 | 38500 | 38500 | 38550 | 38450 | 1657 |
| 651 | 20250219 | 094500 | 5722292850 | 38500 | 38500 | 38600 | 38450 | 3276 |
| 652 | 20250219 | 094400 | 5596149150 | 38500 | 38250 | 38550 | 38250 | 2318 |
| 653 | 20250219 | 094300 | 5507207700 | 38300 | 38350 | 38350 | 38200 | 4044 |
| 654 | 20250219 | 094200 | 5352462050 | 38300 | 38450 | 38450 | 38300 | 7585 |
| 655 | 20250219 | 094100 | 5061408550 | 38450 | 38450 | 38550 | 38450 | 3920 |
| 656 | 20250219 | 094000 | 4910635700 | 38450 | 38450 | 38500 | 38350 | 6150 |
| 657 | 20250219 | 093900 | 4674302300 | 38500 | 38700 | 38700 | 38450 | 5704 |
| 658 | 20250219 | 093800 | 4454337000 | 38750 | 38850 | 38900 | 38700 | 3998 |
| 659 | 20250219 | 093700 | 4299356100 | 38850 | 39000 | 39050 | 38850 | 4373 |
| 660 | 20250219 | 093600 | 4129216850 | 39050 | 39100 | 39100 | 39000 | 5050 |
| 661 | 20250219 | 093500 | 3932213900 | 39100 | 39050 | 39100 | 39000 | 1226 |
| 662 | 20250219 | 093400 | 3884373250 | 39050 | 39150 | 39150 | 39000 | 5288 |
| 663 | 20250219 | 093300 | 3677961750 | 39100 | 39150 | 39150 | 39100 | 3193 |
| 664 | 20250219 | 093200 | 3553051900 | 39150 | 39200 | 39300 | 39150 | 2810 |
| 665 | 20250219 | 093100 | 3442932950 | 39200 | 39250 | 39300 | 39200 | 1496 |
| 666 | 20250219 | 093000 | 3384259450 | 39250 | 39350 | 39350 | 39250 | 1235 |
| 667 | 20250219 | 092900 | 3335744450 | 39350 | 39250 | 39350 | 39250 | 726 |
| 668 | 20250219 | 092800 | 3307199650 | 39300 | 39200 | 39300 | 39200 | 1172 |
| 669 | 20250219 | 092700 | 3261227450 | 39250 | 39250 | 39250 | 39150 | 3170 |
| 670 | 20250219 | 092600 | 3137017550 | 39200 | 39150 | 39200 | 39100 | 1926 |
| 671 | 20250219 | 092500 | 3061584150 | 39100 | 39050 | 39100 | 39000 | 2062 |
| 672 | 20250219 | 092400 | 2981051050 | 39050 | 39200 | 39250 | 39000 | 4759 |
| 673 | 20250219 | 092300 | 2794925500 | 39150 | 39400 | 39400 | 39150 | 2555 |
| 674 | 20250219 | 092200 | 2694627700 | 39400 | 39500 | 39550 | 39350 | 3799 |
| 675 | 20250219 | 092100 | 2544700650 | 39500 | 39700 | 39700 | 39500 | 4195 |
| 676 | 20250219 | 092000 | 2378797700 | 39650 | 39750 | 39800 | 39650 | 1988 |
| 677 | 20250219 | 091900 | 2299812800 | 39750 | 39900 | 39950 | 39650 | 1924 |
| 678 | 20250219 | 091800 | 2223203950 | 39900 | 39950 | 40000 | 39850 | 1983 |
| 679 | 20250219 | 091700 | 2144024600 | 39950 | 39750 | 40000 | 39750 | 1437 |
| 680 | 20250219 | 091600 | 2086649650 | 39750 | 39550 | 39900 | 39500 | 2530 |
| 681 | 20250219 | 091500 | 1986486800 | 39550 | 39550 | 39550 | 39500 | 2692 |
| 682 | 20250219 | 091400 | 1880078700 | 39500 | 39500 | 39550 | 39500 | 5271 |
| 683 | 20250219 | 091300 | 1671776150 | 39550 | 39700 | 39750 | 39500 | 4186 |
| 684 | 20250219 | 091200 | 1505848100 | 39750 | 39950 | 39950 | 39700 | 3390 |
| 685 | 20250219 | 091100 | 1370855000 | 39900 | 40000 | 40050 | 39900 | 3598 |
| 686 | 20250219 | 091000 | 1227172700 | 40000 | 40100 | 40100 | 40000 | 2120 |
| 687 | 20250219 | 090900 | 1142321900 | 40100 | 40200 | 40250 | 40100 | 1053 |
| 688 | 20250219 | 090800 | 1100038550 | 40200 | 40200 | 40250 | 40100 | 5149 |
| 689 | 20250219 | 090700 | 893240700 | 40200 | 40250 | 40300 | 40200 | 1468 |
| 690 | 20250219 | 090600 | 834200900 | 40250 | 40300 | 40350 | 40250 | 1017 |
| 691 | 20250219 | 090500 | 793244150 | 40300 | 40250 | 40350 | 40250 | 1106 |
| 692 | 20250219 | 090400 | 748712050 | 40350 | 40150 | 40350 | 40150 | 1024 |
| 693 | 20250219 | 090300 | 707536450 | 40150 | 40300 | 40300 | 40050 | 1686 |
| 694 | 20250219 | 090200 | 639782300 | 40100 | 39900 | 40300 | 39900 | 2864 |
| 695 | 20250219 | 090100 | 525153550 | 39900 | 39700 | 40100 | 39700 | 3787 |
| 696 | 20250219 | 090000 | 374186250 | 39700 | 40650 | 40750 | 39700 | 8689 |