38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 204100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 4180 |
| 3 | 20250219 | 204000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20250219 | 203900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20250219 | 203800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20250219 | 203700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20250219 | 203600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20250219 | 203500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20250219 | 203400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20250219 | 203300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20250219 | 203200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20250219 | 203100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20250219 | 203000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20250219 | 202900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20250219 | 202800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20250219 | 202700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20250219 | 202600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20250219 | 202500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20250219 | 202400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20250219 | 202300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20250219 | 202200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20250219 | 202100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20250219 | 202000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20250219 | 201900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20250219 | 201800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20250219 | 201700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20250219 | 201600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20250219 | 201500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20250219 | 201400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20250219 | 201300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20250219 | 201200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20250219 | 201100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 4180 |
| 33 | 20250219 | 201000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20250219 | 200900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20250219 | 200800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20250219 | 200700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20250219 | 200600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20250219 | 200500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20250219 | 200400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20250219 | 200300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20250219 | 200200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20250219 | 200100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20250219 | 200000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20250219 | 195900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20250219 | 195800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20250219 | 195700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20250219 | 195600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20250219 | 195500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20250219 | 195400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20250219 | 195300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20250219 | 195200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20250219 | 195100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20250219 | 195000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20250219 | 194900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20250219 | 194800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20250219 | 194700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20250219 | 194600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20250219 | 194500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20250219 | 194400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20250219 | 194300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20250219 | 194200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20250219 | 194100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 4180 |
| 63 | 20250219 | 194000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20250219 | 193900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20250219 | 193800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20250219 | 193700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20250219 | 193600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20250219 | 193500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20250219 | 193400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20250219 | 193300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20250219 | 193200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20250219 | 193100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20250219 | 193000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20250219 | 192900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20250219 | 192800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20250219 | 192700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20250219 | 192600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20250219 | 192500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20250219 | 192400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20250219 | 192300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20250219 | 192200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20250219 | 192100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20250219 | 192000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20250219 | 191900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20250219 | 191800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20250219 | 191700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20250219 | 191600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20250219 | 191500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20250219 | 191400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20250219 | 191300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20250219 | 191200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20250219 | 191100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 4180 |
| 93 | 20250219 | 191000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20250219 | 190900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20250219 | 190800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20250219 | 190700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20250219 | 190600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20250219 | 190500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20250219 | 190400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20250219 | 190300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20250219 | 190200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20250219 | 190100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20250219 | 190000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20250219 | 185900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20250219 | 185800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20250219 | 185700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20250219 | 185600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20250219 | 185500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20250219 | 185400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20250219 | 185300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20250219 | 185200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20250219 | 185100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20250219 | 185000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20250219 | 184900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20250219 | 184800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20250219 | 184700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20250219 | 184600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20250219 | 184500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20250219 | 184400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20250219 | 184300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20250219 | 184200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20250219 | 184100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 4180 |
| 123 | 20250219 | 184000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20250219 | 183900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20250219 | 183800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20250219 | 183700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20250219 | 183600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20250219 | 183500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20250219 | 183400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20250219 | 183300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20250219 | 183200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20250219 | 183100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20250219 | 183000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20250219 | 182900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20250219 | 182800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20250219 | 182700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20250219 | 182600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20250219 | 182500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20250219 | 182400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20250219 | 182300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20250219 | 182200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20250219 | 182100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20250219 | 182000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20250219 | 181900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20250219 | 181800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20250219 | 181700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20250219 | 181600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20250219 | 181500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20250219 | 181400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20250219 | 181300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20250219 | 181200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20250219 | 181100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 4180 |
| 153 | 20250219 | 181000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20250219 | 180900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20250219 | 180800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20250219 | 180700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20250219 | 180600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20250219 | 180500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20250219 | 180400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20250219 | 180300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20250219 | 180200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20250219 | 180100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20250219 | 180000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20250219 | 175900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20250219 | 175800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20250219 | 175700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20250219 | 175600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20250219 | 175500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20250219 | 175400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20250219 | 175300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20250219 | 175200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20250219 | 175100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20250219 | 175000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20250219 | 174900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20250219 | 174800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20250219 | 174700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20250219 | 174600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20250219 | 174500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20250219 | 174400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20250219 | 174300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20250219 | 174200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20250219 | 174100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 4180 |
| 183 | 20250219 | 174000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20250219 | 173900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20250219 | 173800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20250219 | 173700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20250219 | 173600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20250219 | 173500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20250219 | 173400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20250219 | 173300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20250219 | 173200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20250219 | 173100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20250219 | 173000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20250219 | 172900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20250219 | 172800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20250219 | 172700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20250219 | 172600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20250219 | 172500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20250219 | 172400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20250219 | 172300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20250219 | 172200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20250219 | 172100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20250219 | 172000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20250219 | 171900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20250219 | 171800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20250219 | 171700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20250219 | 171600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20250219 | 171500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20250219 | 171400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20250219 | 171300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20250219 | 171200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20250219 | 171100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 4180 |
| 213 | 20250219 | 171000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20250219 | 170900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20250219 | 170800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 216 | 20250219 | 170700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 217 | 20250219 | 170600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 218 | 20250219 | 170500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 219 | 20250219 | 170400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 220 | 20250219 | 170300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 221 | 20250219 | 170200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 222 | 20250219 | 170100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 223 | 20250219 | 170000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 224 | 20250219 | 165900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 225 | 20250219 | 165800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 226 | 20250219 | 165700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 227 | 20250219 | 165600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 228 | 20250219 | 165500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 229 | 20250219 | 165400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 230 | 20250219 | 165300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 231 | 20250219 | 165200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 232 | 20250219 | 165100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 233 | 20250219 | 165000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 234 | 20250219 | 164900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 235 | 20250219 | 164800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 236 | 20250219 | 164700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 237 | 20250219 | 164600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 238 | 20250219 | 164500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 239 | 20250219 | 164400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 240 | 20250219 | 164300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 241 | 20250219 | 164200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 242 | 20250219 | 164100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 4180 |
| 243 | 20250219 | 164000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 244 | 20250219 | 163900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 245 | 20250219 | 163800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 246 | 20250219 | 163700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 247 | 20250219 | 163600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 248 | 20250219 | 163500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 249 | 20250219 | 163400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 250 | 20250219 | 163300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 251 | 20250219 | 163200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 252 | 20250219 | 163100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 253 | 20250219 | 163000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 254 | 20250219 | 162900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 255 | 20250219 | 162800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 256 | 20250219 | 162700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 257 | 20250219 | 162600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 258 | 20250219 | 162500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 259 | 20250219 | 162400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 260 | 20250219 | 162300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 261 | 20250219 | 162200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 262 | 20250219 | 162100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 263 | 20250219 | 162000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 264 | 20250219 | 161900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 265 | 20250219 | 161800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 266 | 20250219 | 161700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 267 | 20250219 | 161600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 268 | 20250219 | 161500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 269 | 20250219 | 161400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 270 | 20250219 | 161300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 271 | 20250219 | 161200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 272 | 20250219 | 161100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 4180 |
| 273 | 20250219 | 161000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 274 | 20250219 | 160900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 275 | 20250219 | 160800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 276 | 20250219 | 160700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 277 | 20250219 | 160600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 278 | 20250219 | 160500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 279 | 20250219 | 160400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 280 | 20250219 | 160300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 281 | 20250219 | 160200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 282 | 20250219 | 160100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 283 | 20250219 | 160000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 284 | 20250219 | 155900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 285 | 20250219 | 155800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 286 | 20250219 | 155700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 287 | 20250219 | 155600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 288 | 20250219 | 155500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 289 | 20250219 | 155400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 290 | 20250219 | 155300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 291 | 20250219 | 155200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 292 | 20250219 | 155100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 293 | 20250219 | 155000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 294 | 20250219 | 154900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 295 | 20250219 | 154800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 296 | 20250219 | 154700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 297 | 20250219 | 154600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 298 | 20250219 | 154500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 299 | 20250219 | 154400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 300 | 20250219 | 154300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 301 | 20250219 | 154200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 302 | 20250219 | 154100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 4180 |
| 303 | 20250219 | 154000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 304 | 20250219 | 153900 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 305 | 20250219 | 153800 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 306 | 20250219 | 153700 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 307 | 20250219 | 153600 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 308 | 20250219 | 153500 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 309 | 20250219 | 153400 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 310 | 20250219 | 153300 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 311 | 20250219 | 153200 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 312 | 20250219 | 153100 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 313 | 20250219 | 153000 | 15225518850 | 34300 | 34300 | 34300 | 34300 | 4180 |
| 314 | 20250219 | 152900 | 15082144850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 315 | 20250219 | 152800 | 15082144850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 316 | 20250219 | 152700 | 15082144850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 317 | 20250219 | 152600 | 15082144850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 318 | 20250219 | 152500 | 15082144850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 319 | 20250219 | 152400 | 15082144850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 320 | 20250219 | 152300 | 15082144850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 321 | 20250219 | 152200 | 15082144850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 322 | 20250219 | 152100 | 15082144850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 323 | 20250219 | 152000 | 15082144850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 324 | 20250219 | 151900 | 15082144850 | 34250 | 34200 | 34300 | 34100 | 858 |
| 325 | 20250219 | 151800 | 15052821950 | 34200 | 34100 | 34200 | 34100 | 653 |
| 326 | 20250219 | 151700 | 15030531850 | 34150 | 34200 | 34250 | 34100 | 742 |
| 327 | 20250219 | 151600 | 15005211200 | 34250 | 34250 | 34250 | 34150 | 131 |
| 328 | 20250219 | 151500 | 15000732150 | 34250 | 34200 | 34250 | 34150 | 291 |
| 329 | 20250219 | 151400 | 14990769150 | 34200 | 34200 | 34200 | 34150 | 1038 |
| 330 | 20250219 | 151300 | 14955297700 | 34200 | 34150 | 34200 | 34150 | 141 |
| 331 | 20250219 | 151200 | 14950478800 | 34200 | 34200 | 34250 | 34150 | 418 |
| 332 | 20250219 | 151100 | 14936182300 | 34250 | 34150 | 34250 | 34100 | 915 |
| 333 | 20250219 | 151000 | 14904912650 | 34150 | 34100 | 34200 | 34100 | 678 |
| 334 | 20250219 | 150900 | 14881759750 | 34150 | 34150 | 34150 | 34100 | 137 |
| 335 | 20250219 | 150800 | 14877087150 | 34100 | 34150 | 34150 | 34100 | 447 |
| 336 | 20250219 | 150700 | 14861831150 | 34100 | 34100 | 34150 | 34050 | 251 |
| 337 | 20250219 | 150600 | 14853272400 | 34150 | 34200 | 34200 | 34100 | 133 |
| 338 | 20250219 | 150500 | 14848731400 | 34100 | 34200 | 34200 | 34100 | 464 |
| 339 | 20250219 | 150400 | 14832878450 | 34200 | 34050 | 34200 | 34050 | 950 |
| 340 | 20250219 | 150300 | 14800486300 | 34050 | 34150 | 34200 | 34050 | 1890 |
| 341 | 20250219 | 150200 | 14736086450 | 34200 | 34150 | 34200 | 34150 | 719 |
| 342 | 20250219 | 150100 | 14711521000 | 34150 | 34200 | 34250 | 34100 | 482 |
| 343 | 20250219 | 150000 | 14695045100 | 34150 | 34150 | 34250 | 34150 | 249 |
| 344 | 20250219 | 145900 | 14686532050 | 34150 | 34150 | 34200 | 34150 | 351 |
| 345 | 20250219 | 145800 | 14674540900 | 34150 | 34200 | 34200 | 34150 | 104 |
| 346 | 20250219 | 145700 | 14670987300 | 34150 | 34150 | 34300 | 34100 | 377 |
| 347 | 20250219 | 145600 | 14658116500 | 34150 | 34200 | 34300 | 34100 | 310 |
| 348 | 20250219 | 145500 | 14647524650 | 34150 | 34250 | 34250 | 34150 | 326 |
| 349 | 20250219 | 145400 | 14636385550 | 34250 | 34300 | 34300 | 34100 | 798 |
| 350 | 20250219 | 145300 | 14609129350 | 34250 | 34250 | 34350 | 34200 | 658 |
| 351 | 20250219 | 145200 | 14586593400 | 34350 | 34500 | 34500 | 34300 | 753 |
| 352 | 20250219 | 145100 | 14560681450 | 34500 | 34600 | 34650 | 34500 | 1125 |
| 353 | 20250219 | 145000 | 14521804150 | 34650 | 34750 | 34750 | 34600 | 799 |
| 354 | 20250219 | 144900 | 14494072850 | 34750 | 34700 | 34750 | 34650 | 381 |
| 355 | 20250219 | 144800 | 14480857400 | 34700 | 34650 | 34700 | 34600 | 535 |
| 356 | 20250219 | 144700 | 14462316950 | 34650 | 34650 | 34650 | 34550 | 503 |
| 357 | 20250219 | 144600 | 14444892050 | 34650 | 34650 | 34650 | 34550 | 507 |
| 358 | 20250219 | 144500 | 14427332350 | 34650 | 34650 | 34650 | 34600 | 89 |
| 359 | 20250219 | 144400 | 14424249050 | 34650 | 34650 | 34650 | 34600 | 214 |
| 360 | 20250219 | 144300 | 14416834850 | 34650 | 34600 | 34650 | 34550 | 457 |
| 361 | 20250219 | 144200 | 14401022550 | 34550 | 34550 | 34650 | 34550 | 82 |
| 362 | 20250219 | 144100 | 14398185950 | 34600 | 34650 | 34650 | 34550 | 361 |
| 363 | 20250219 | 144000 | 14385690850 | 34650 | 34600 | 34650 | 34600 | 139 |
| 364 | 20250219 | 143900 | 14380875300 | 34650 | 34600 | 34700 | 34600 | 286 |
| 365 | 20250219 | 143800 | 14370964950 | 34600 | 34550 | 34650 | 34550 | 1262 |
| 366 | 20250219 | 143700 | 14327353000 | 34550 | 34600 | 34600 | 34500 | 773 |
| 367 | 20250219 | 143600 | 14300650800 | 34550 | 34700 | 34700 | 34550 | 624 |
| 368 | 20250219 | 143500 | 14279051250 | 34700 | 34600 | 34700 | 34600 | 263 |
| 369 | 20250219 | 143400 | 14269937200 | 34600 | 34650 | 34650 | 34600 | 262 |
| 370 | 20250219 | 143300 | 14260859950 | 34600 | 34650 | 34650 | 34600 | 194 |
| 371 | 20250219 | 143200 | 14254140250 | 34650 | 34400 | 34650 | 34400 | 634 |
| 372 | 20250219 | 143100 | 14232215800 | 34450 | 34450 | 34500 | 34350 | 161 |
| 373 | 20250219 | 143000 | 14226666200 | 34450 | 34350 | 34450 | 34350 | 942 |
| 374 | 20250219 | 142900 | 14194281250 | 34350 | 34350 | 34450 | 34350 | 75 |
| 375 | 20250219 | 142800 | 14191701900 | 34400 | 34400 | 34450 | 34350 | 197 |
| 376 | 20250219 | 142700 | 14184921150 | 34400 | 34450 | 34500 | 34250 | 976 |
| 377 | 20250219 | 142600 | 14151408650 | 34500 | 34450 | 34500 | 34450 | 88 |
| 378 | 20250219 | 142500 | 14148375750 | 34400 | 34350 | 34500 | 34350 | 113 |
| 379 | 20250219 | 142400 | 14144485900 | 34350 | 34550 | 34550 | 34350 | 918 |
| 380 | 20250219 | 142300 | 14112874600 | 34500 | 34600 | 34600 | 34500 | 146 |
| 381 | 20250219 | 142200 | 14107828500 | 34450 | 34550 | 34600 | 34400 | 335 |
| 382 | 20250219 | 142100 | 14096280700 | 34450 | 34500 | 34550 | 34450 | 281 |
| 383 | 20250219 | 142000 | 14086580850 | 34500 | 34400 | 34500 | 34400 | 387 |
| 384 | 20250219 | 141900 | 14073247750 | 34400 | 34400 | 34450 | 34350 | 180 |
| 385 | 20250219 | 141800 | 14067055700 | 34400 | 34400 | 34450 | 34350 | 66 |
| 386 | 20250219 | 141700 | 14064785300 | 34350 | 34400 | 34450 | 34200 | 1007 |
| 387 | 20250219 | 141600 | 14030214250 | 34450 | 34400 | 34450 | 34300 | 992 |
| 388 | 20250219 | 141500 | 13996119400 | 34400 | 34550 | 34600 | 34350 | 938 |
| 389 | 20250219 | 141400 | 13963805650 | 34450 | 34400 | 34550 | 34300 | 645 |
| 390 | 20250219 | 141300 | 13941599200 | 34450 | 34400 | 34450 | 34300 | 307 |
| 391 | 20250219 | 141200 | 13931038550 | 34350 | 34400 | 34400 | 34250 | 172 |
| 392 | 20250219 | 141100 | 13925132850 | 34400 | 34450 | 34500 | 34300 | 704 |
| 393 | 20250219 | 141000 | 13900911750 | 34500 | 34300 | 34500 | 34300 | 242 |
| 394 | 20250219 | 140900 | 13892579650 | 34250 | 34400 | 34450 | 34200 | 816 |
| 395 | 20250219 | 140800 | 13864568000 | 34400 | 34650 | 34650 | 34000 | 6457 |
| 396 | 20250219 | 140700 | 13643012700 | 34700 | 34700 | 34800 | 34500 | 2055 |
| 397 | 20250219 | 140600 | 13571893500 | 34650 | 34700 | 34700 | 34500 | 1895 |
| 398 | 20250219 | 140500 | 13506336850 | 34700 | 34650 | 34700 | 34650 | 340 |
| 399 | 20250219 | 140400 | 13494542900 | 34650 | 34650 | 34750 | 34650 | 277 |
| 400 | 20250219 | 140300 | 13484931550 | 34650 | 34650 | 34750 | 34600 | 684 |
| 401 | 20250219 | 140200 | 13461224800 | 34700 | 34850 | 34850 | 34600 | 3127 |
| 402 | 20250219 | 140100 | 13352762150 | 34850 | 34950 | 34950 | 34800 | 1961 |
| 403 | 20250219 | 140000 | 13284411550 | 34950 | 35000 | 35000 | 34850 | 387 |
| 404 | 20250219 | 135900 | 13270903500 | 34900 | 34900 | 35000 | 34850 | 3493 |
| 405 | 20250219 | 135800 | 13149010250 | 34950 | 34850 | 35000 | 34850 | 1114 |
| 406 | 20250219 | 135700 | 13110119100 | 34850 | 34900 | 35000 | 34800 | 440 |
| 407 | 20250219 | 135600 | 13094772750 | 34900 | 34850 | 35050 | 34850 | 1292 |
| 408 | 20250219 | 135500 | 13049652700 | 34850 | 34800 | 34900 | 34750 | 887 |
| 409 | 20250219 | 135400 | 13018761100 | 34800 | 34900 | 34900 | 34800 | 1556 |
| 410 | 20250219 | 135300 | 12964567500 | 34900 | 35000 | 35000 | 34850 | 2783 |
| 411 | 20250219 | 135200 | 12867464000 | 35000 | 35100 | 35150 | 35000 | 1006 |
| 412 | 20250219 | 135100 | 12832158250 | 35050 | 35100 | 35150 | 35050 | 551 |
| 413 | 20250219 | 135000 | 12812814300 | 35050 | 34950 | 35100 | 34950 | 415 |
| 414 | 20250219 | 134900 | 12798269900 | 35050 | 35050 | 35150 | 34900 | 830 |
| 415 | 20250219 | 134800 | 12769164300 | 35050 | 35150 | 35150 | 34950 | 635 |
| 416 | 20250219 | 134700 | 12746925450 | 35150 | 35100 | 35250 | 35050 | 371 |
| 417 | 20250219 | 134600 | 12733894300 | 35100 | 34950 | 35100 | 34950 | 836 |
| 418 | 20250219 | 134500 | 12704619300 | 35000 | 35200 | 35200 | 34900 | 1532 |
| 419 | 20250219 | 134400 | 12651000950 | 35200 | 35100 | 35300 | 35050 | 711 |
| 420 | 20250219 | 134300 | 12625996350 | 35050 | 35300 | 35400 | 35050 | 4276 |
| 421 | 20250219 | 134200 | 12475081250 | 35300 | 35450 | 35550 | 35300 | 4550 |
| 422 | 20250219 | 134100 | 12313742600 | 35450 | 35200 | 35500 | 35100 | 6388 |
| 423 | 20250219 | 134000 | 12087660600 | 35150 | 35000 | 35250 | 35000 | 4280 |
| 424 | 20250219 | 133900 | 11936947100 | 35000 | 35350 | 35500 | 34950 | 7267 |
| 425 | 20250219 | 133800 | 11680373300 | 35350 | 35050 | 35350 | 35000 | 3018 |
| 426 | 20250219 | 133700 | 11574239050 | 35000 | 35050 | 35150 | 34950 | 3001 |
| 427 | 20250219 | 133600 | 11468997350 | 35050 | 34950 | 35100 | 34900 | 3060 |
| 428 | 20250219 | 133500 | 11361894900 | 34950 | 34900 | 35000 | 34750 | 1039 |
| 429 | 20250219 | 133400 | 11325618600 | 34800 | 35050 | 35050 | 34650 | 2150 |
| 430 | 20250219 | 133300 | 11250939700 | 35050 | 34650 | 35050 | 34650 | 3866 |
| 431 | 20250219 | 133200 | 11116183200 | 34750 | 34750 | 34800 | 34650 | 1016 |
| 432 | 20250219 | 133100 | 11080859700 | 34750 | 34800 | 34800 | 34550 | 545 |
| 433 | 20250219 | 133000 | 11061953850 | 34800 | 34450 | 34800 | 34450 | 675 |
| 434 | 20250219 | 132900 | 11038567150 | 34500 | 34500 | 34550 | 34300 | 2512 |
| 435 | 20250219 | 132800 | 10952115400 | 34450 | 34600 | 34600 | 34450 | 811 |
| 436 | 20250219 | 132700 | 10924150150 | 34450 | 34550 | 34600 | 34450 | 1267 |
| 437 | 20250219 | 132600 | 10880417550 | 34600 | 34650 | 34650 | 34550 | 1552 |
| 438 | 20250219 | 132500 | 10826774400 | 34650 | 34650 | 34800 | 34600 | 2290 |
| 439 | 20250219 | 132400 | 10747342100 | 34600 | 35000 | 35100 | 34600 | 3411 |
| 440 | 20250219 | 132300 | 10628314850 | 35100 | 34650 | 35100 | 34650 | 3610 |
| 441 | 20250219 | 132200 | 10502347250 | 34650 | 34800 | 34850 | 34600 | 821 |
| 442 | 20250219 | 132100 | 10473835150 | 34850 | 34750 | 34900 | 34400 | 4013 |
| 443 | 20250219 | 132000 | 10334745900 | 34800 | 35050 | 35100 | 34450 | 7885 |
| 444 | 20250219 | 131900 | 10061071400 | 34950 | 35400 | 35500 | 34850 | 18066 |
| 445 | 20250219 | 131800 | 9425605650 | 35450 | 35300 | 35500 | 35200 | 19703 |
| 446 | 20250219 | 131700 | 8730139600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 447 | 20250219 | 131600 | 8730139600 | 34850 | 34500 | 34850 | 34450 | 8068 |
| 448 | 20250219 | 131500 | 8450589300 | 34500 | 34400 | 34500 | 34250 | 2417 |
| 449 | 20250219 | 131400 | 8367383250 | 34400 | 34300 | 34400 | 34250 | 2195 |
| 450 | 20250219 | 131300 | 8292066250 | 34300 | 34200 | 34300 | 34200 | 973 |
| 451 | 20250219 | 131200 | 8258722500 | 34150 | 34200 | 34250 | 34150 | 328 |
| 452 | 20250219 | 131100 | 8247506150 | 34200 | 34150 | 34200 | 34150 | 692 |
| 453 | 20250219 | 131000 | 8223846500 | 34150 | 34100 | 34150 | 34100 | 95 |
| 454 | 20250219 | 130900 | 8220602800 | 34100 | 34100 | 34100 | 34000 | 180 |
| 455 | 20250219 | 130800 | 8214467300 | 34100 | 34050 | 34150 | 34000 | 326 |
| 456 | 20250219 | 130700 | 8203362600 | 34000 | 34050 | 34050 | 34000 | 805 |
| 457 | 20250219 | 130600 | 8175984500 | 34050 | 34150 | 34150 | 34050 | 537 |
| 458 | 20250219 | 130500 | 8157666200 | 34200 | 34200 | 34200 | 34150 | 247 |
| 459 | 20250219 | 130400 | 8149221750 | 34150 | 34150 | 34200 | 34150 | 398 |
| 460 | 20250219 | 130300 | 8135615800 | 34200 | 34150 | 34200 | 34150 | 450 |
| 461 | 20250219 | 130200 | 8120227950 | 34200 | 34200 | 34200 | 34150 | 529 |
| 462 | 20250219 | 130100 | 8102137000 | 34200 | 34150 | 34200 | 34100 | 409 |
| 463 | 20250219 | 130000 | 8088170150 | 34150 | 34150 | 34150 | 34100 | 181 |
| 464 | 20250219 | 125900 | 8081991000 | 34100 | 34100 | 34150 | 34050 | 133 |
| 465 | 20250219 | 125800 | 8077450500 | 34150 | 34150 | 34150 | 34100 | 580 |
| 466 | 20250219 | 125700 | 8057654250 | 34150 | 34100 | 34200 | 34100 | 1572 |
| 467 | 20250219 | 125600 | 8003914700 | 34100 | 34000 | 34200 | 34000 | 3462 |
| 468 | 20250219 | 125500 | 7885835400 | 34000 | 34000 | 34050 | 34000 | 281 |
| 469 | 20250219 | 125400 | 7876271100 | 34000 | 34000 | 34050 | 33950 | 3305 |
| 470 | 20250219 | 125300 | 7763870200 | 33950 | 33800 | 34000 | 33750 | 3697 |
| 471 | 20250219 | 125200 | 7638576350 | 33750 | 33650 | 33800 | 33650 | 1428 |
| 472 | 20250219 | 125100 | 7590448200 | 33650 | 33600 | 33650 | 33600 | 76 |
| 473 | 20250219 | 125000 | 7587891200 | 33650 | 33650 | 33650 | 33600 | 159 |
| 474 | 20250219 | 124900 | 7582541700 | 33600 | 33600 | 33600 | 33600 | 29 |
| 475 | 20250219 | 124800 | 7581567300 | 33550 | 33650 | 33650 | 33550 | 264 |
| 476 | 20250219 | 124700 | 7572703550 | 33650 | 33650 | 33700 | 33650 | 384 |
| 477 | 20250219 | 124600 | 7559779050 | 33700 | 33700 | 33700 | 33650 | 281 |
| 478 | 20250219 | 124500 | 7550312150 | 33700 | 33800 | 33800 | 33700 | 126 |
| 479 | 20250219 | 124400 | 7546061200 | 33800 | 33800 | 33800 | 33750 | 262 |
| 480 | 20250219 | 124300 | 7537212650 | 33750 | 33700 | 33800 | 33700 | 269 |
| 481 | 20250219 | 124200 | 7528134350 | 33700 | 33750 | 33750 | 33700 | 71 |
| 482 | 20250219 | 124100 | 7525738250 | 33700 | 33750 | 33750 | 33700 | 15 |
| 483 | 20250219 | 124000 | 7525232500 | 33700 | 33750 | 33750 | 33700 | 160 |
| 484 | 20250219 | 123900 | 7519835300 | 33750 | 33700 | 33750 | 33650 | 44 |
| 485 | 20250219 | 123800 | 7518351450 | 33700 | 33700 | 33700 | 33700 | 50 |
| 486 | 20250219 | 123700 | 7516666450 | 33700 | 33750 | 33750 | 33700 | 445 |
| 487 | 20250219 | 123600 | 7501648150 | 33750 | 33700 | 33750 | 33700 | 158 |
| 488 | 20250219 | 123500 | 7496320550 | 33700 | 33650 | 33700 | 33650 | 217 |
| 489 | 20250219 | 123400 | 7489015400 | 33650 | 33650 | 33700 | 33600 | 108 |
| 490 | 20250219 | 123300 | 7485377900 | 33650 | 33600 | 33650 | 33550 | 1106 |
| 491 | 20250219 | 123200 | 7448230750 | 33600 | 33650 | 33650 | 33600 | 481 |
| 492 | 20250219 | 123100 | 7432055250 | 33650 | 33700 | 33700 | 33650 | 70 |
| 493 | 20250219 | 123000 | 7429699300 | 33650 | 33700 | 33750 | 33650 | 27 |
| 494 | 20250219 | 122900 | 7428789200 | 33700 | 33700 | 33750 | 33700 | 183 |
| 495 | 20250219 | 122800 | 7422615750 | 33700 | 33650 | 33700 | 33650 | 511 |
| 496 | 20250219 | 122700 | 7405412350 | 33700 | 33700 | 33700 | 33550 | 764 |
| 497 | 20250219 | 122600 | 7379718500 | 33700 | 33650 | 33700 | 33650 | 342 |
| 498 | 20250219 | 122500 | 7368206550 | 33700 | 33650 | 33700 | 33650 | 141 |
| 499 | 20250219 | 122400 | 7363456100 | 33650 | 33700 | 33700 | 33650 | 44 |
| 500 | 20250219 | 122300 | 7361974150 | 33650 | 33700 | 33700 | 33650 | 84 |
| 501 | 20250219 | 122200 | 7359143500 | 33700 | 33750 | 33750 | 33700 | 206 |
| 502 | 20250219 | 122100 | 7352195400 | 33750 | 33850 | 33850 | 33700 | 139 |
| 503 | 20250219 | 122000 | 7347504100 | 33750 | 33800 | 33800 | 33750 | 26 |
| 504 | 20250219 | 121900 | 7346625950 | 33850 | 33800 | 33850 | 33800 | 84 |
| 505 | 20250219 | 121800 | 7343783350 | 33750 | 33800 | 33800 | 33750 | 122 |
| 506 | 20250219 | 121700 | 7339659800 | 33800 | 33700 | 33800 | 33700 | 958 |
| 507 | 20250219 | 121600 | 7307282550 | 33750 | 33750 | 33750 | 33700 | 246 |
| 508 | 20250219 | 121500 | 7298985050 | 33700 | 33750 | 33750 | 33700 | 74 |
| 509 | 20250219 | 121400 | 7296488100 | 33750 | 33650 | 33750 | 33650 | 91 |
| 510 | 20250219 | 121300 | 7293420950 | 33650 | 33700 | 33700 | 33650 | 369 |
| 511 | 20250219 | 121200 | 7281003100 | 33750 | 33700 | 33750 | 33700 | 13 |
| 512 | 20250219 | 121100 | 7280564700 | 33750 | 33750 | 33800 | 33700 | 133 |
| 513 | 20250219 | 121000 | 7276075250 | 33750 | 33700 | 33750 | 33700 | 216 |
| 514 | 20250219 | 120900 | 7268792800 | 33750 | 33700 | 33750 | 33700 | 124 |
| 515 | 20250219 | 120800 | 7264613950 | 33750 | 33800 | 33800 | 33650 | 192 |
| 516 | 20250219 | 120700 | 7258135500 | 33800 | 33700 | 33850 | 33700 | 474 |
| 517 | 20250219 | 120600 | 7242123950 | 33750 | 33800 | 33800 | 33750 | 83 |
| 518 | 20250219 | 120500 | 7239322100 | 33800 | 33750 | 33800 | 33650 | 281 |
| 519 | 20250219 | 120400 | 7229829350 | 33650 | 33750 | 33850 | 33600 | 1231 |
| 520 | 20250219 | 120300 | 7188391350 | 33800 | 33800 | 33800 | 33750 | 196 |
| 521 | 20250219 | 120200 | 7181766600 | 33800 | 33750 | 33850 | 33750 | 1481 |
| 522 | 20250219 | 120100 | 7131704350 | 33650 | 33750 | 33800 | 33650 | 852 |
| 523 | 20250219 | 120000 | 7102952000 | 33750 | 33700 | 33750 | 33700 | 252 |
| 524 | 20250219 | 115900 | 7094457150 | 33700 | 33650 | 33750 | 33650 | 419 |
| 525 | 20250219 | 115800 | 7080340150 | 33650 | 33700 | 33750 | 33650 | 35 |
| 526 | 20250219 | 115700 | 7079160600 | 33700 | 33750 | 33750 | 33700 | 215 |
| 527 | 20250219 | 115600 | 7071904650 | 33750 | 33700 | 33750 | 33650 | 350 |
| 528 | 20250219 | 115500 | 7060116000 | 33750 | 33700 | 33750 | 33650 | 814 |
| 529 | 20250219 | 115400 | 7032672000 | 33700 | 33800 | 33850 | 33700 | 322 |
| 530 | 20250219 | 115300 | 7021800300 | 33850 | 33800 | 33850 | 33750 | 628 |
| 531 | 20250219 | 115200 | 7000566750 | 33800 | 33700 | 33800 | 33700 | 358 |
| 532 | 20250219 | 115100 | 6988481000 | 33750 | 33700 | 33800 | 33700 | 105 |
| 533 | 20250219 | 115000 | 6984939150 | 33700 | 33850 | 33850 | 33700 | 154 |
| 534 | 20250219 | 114900 | 6979732850 | 33850 | 33800 | 33850 | 33800 | 121 |
| 535 | 20250219 | 114800 | 6975637500 | 33800 | 33850 | 33850 | 33800 | 309 |
| 536 | 20250219 | 114700 | 6965192850 | 33850 | 33850 | 33900 | 33850 | 34 |
| 537 | 20250219 | 114600 | 6964041700 | 33900 | 33800 | 33900 | 33800 | 190 |
| 538 | 20250219 | 114500 | 6957606250 | 33800 | 33750 | 33850 | 33750 | 592 |
| 539 | 20250219 | 114400 | 6937619900 | 33750 | 33850 | 33850 | 33750 | 2028 |
| 540 | 20250219 | 114300 | 6869116850 | 33800 | 33950 | 33950 | 33800 | 660 |
| 541 | 20250219 | 114200 | 6846772450 | 33950 | 33950 | 34000 | 33950 | 275 |
| 542 | 20250219 | 114100 | 6837431300 | 33950 | 34050 | 34100 | 33950 | 264 |
| 543 | 20250219 | 114000 | 6828449750 | 34100 | 33900 | 34100 | 33900 | 3390 |
| 544 | 20250219 | 113900 | 6713074700 | 33900 | 33900 | 33900 | 33850 | 684 |
| 545 | 20250219 | 113800 | 6689912850 | 33850 | 33900 | 33950 | 33850 | 685 |
| 546 | 20250219 | 113700 | 6666720800 | 33900 | 33900 | 33900 | 33800 | 509 |
| 547 | 20250219 | 113600 | 6649494750 | 33900 | 33800 | 33900 | 33800 | 378 |
| 548 | 20250219 | 113500 | 6636714800 | 33900 | 33900 | 33900 | 33800 | 409 |
| 549 | 20250219 | 113400 | 6622864100 | 33850 | 33850 | 33900 | 33850 | 72 |
| 550 | 20250219 | 113300 | 6620425800 | 33850 | 33950 | 34000 | 33850 | 217 |
| 551 | 20250219 | 113200 | 6613063200 | 33950 | 33850 | 34000 | 33750 | 2173 |
| 552 | 20250219 | 113100 | 6539396900 | 33750 | 33950 | 34000 | 33650 | 1947 |
| 553 | 20250219 | 113000 | 6473489750 | 33950 | 33800 | 33950 | 33800 | 586 |
| 554 | 20250219 | 112900 | 6453607700 | 33850 | 33650 | 33900 | 33650 | 2275 |
| 555 | 20250219 | 112800 | 6376733800 | 33650 | 33700 | 33700 | 33650 | 597 |
| 556 | 20250219 | 112700 | 6356622500 | 33700 | 33750 | 33800 | 33700 | 98 |
| 557 | 20250219 | 112600 | 6353312700 | 33750 | 33650 | 33800 | 33650 | 177 |
| 558 | 20250219 | 112500 | 6347341850 | 33650 | 33700 | 33850 | 33650 | 633 |
| 559 | 20250219 | 112400 | 6326002700 | 33850 | 33700 | 33850 | 33650 | 1757 |
| 560 | 20250219 | 112300 | 6266734600 | 33750 | 33750 | 33850 | 33700 | 546 |
| 561 | 20250219 | 112200 | 6248296600 | 33800 | 34000 | 34000 | 33700 | 1229 |
| 562 | 20250219 | 112100 | 6206681650 | 34000 | 34000 | 34150 | 33850 | 816 |
| 563 | 20250219 | 112000 | 6178879450 | 34050 | 33550 | 34100 | 33550 | 5825 |
| 564 | 20250219 | 111900 | 5981010950 | 33600 | 33600 | 33650 | 33550 | 311 |
| 565 | 20250219 | 111800 | 5970559950 | 33600 | 33600 | 33650 | 33550 | 292 |
| 566 | 20250219 | 111700 | 5960748050 | 33700 | 33650 | 33700 | 33550 | 747 |
| 567 | 20250219 | 111600 | 5935640000 | 33650 | 33650 | 33700 | 33550 | 829 |
| 568 | 20250219 | 111500 | 5907761500 | 33700 | 33700 | 33800 | 33650 | 1786 |
| 569 | 20250219 | 111400 | 5847600950 | 33800 | 33800 | 33900 | 33700 | 554 |
| 570 | 20250219 | 111300 | 5828867450 | 33800 | 33850 | 33850 | 33700 | 1402 |
| 571 | 20250219 | 111200 | 5781517200 | 33750 | 33900 | 34000 | 33750 | 3386 |
| 572 | 20250219 | 111100 | 5666879550 | 33900 | 33900 | 34050 | 33750 | 3215 |
| 573 | 20250219 | 111000 | 5557857850 | 34000 | 33450 | 34000 | 33400 | 16967 |
| 574 | 20250219 | 110900 | 4984515250 | 33350 | 33300 | 33450 | 33300 | 1599 |
| 575 | 20250219 | 110800 | 4931178500 | 33350 | 33350 | 33450 | 33300 | 1019 |
| 576 | 20250219 | 110700 | 4897222700 | 33350 | 33450 | 33550 | 33300 | 777 |
| 577 | 20250219 | 110600 | 4871231800 | 33400 | 33550 | 33550 | 33400 | 4829 |
| 578 | 20250219 | 110500 | 4709505400 | 33550 | 33400 | 33600 | 33400 | 5823 |
| 579 | 20250219 | 110400 | 4514376500 | 33400 | 33000 | 33450 | 32900 | 9560 |
| 580 | 20250219 | 110300 | 4197035400 | 33000 | 33000 | 33000 | 32850 | 1378 |
| 581 | 20250219 | 110200 | 4151674200 | 32950 | 33000 | 33050 | 32950 | 291 |
| 582 | 20250219 | 110100 | 4142078250 | 33000 | 32900 | 33050 | 32850 | 242 |
| 583 | 20250219 | 110000 | 4134095250 | 32900 | 32800 | 33100 | 32600 | 7553 |
| 584 | 20250219 | 105900 | 3885224500 | 32850 | 32700 | 32850 | 32550 | 1486 |
| 585 | 20250219 | 105800 | 3836553100 | 32650 | 32500 | 32700 | 32450 | 1142 |
| 586 | 20250219 | 105700 | 3799291550 | 32450 | 32450 | 32500 | 32450 | 18 |
| 587 | 20250219 | 105600 | 3798706950 | 32450 | 32450 | 32550 | 32450 | 328 |
| 588 | 20250219 | 105500 | 3788052650 | 32400 | 32300 | 32400 | 32300 | 97 |
| 589 | 20250219 | 105400 | 3784910800 | 32300 | 32350 | 32400 | 32300 | 142 |
| 590 | 20250219 | 105300 | 3780316300 | 32300 | 32350 | 32400 | 32300 | 179 |
| 591 | 20250219 | 105200 | 3774524200 | 32400 | 32300 | 32400 | 32300 | 276 |
| 592 | 20250219 | 105100 | 3765599300 | 32300 | 32250 | 32350 | 32250 | 138 |
| 593 | 20250219 | 105000 | 3761145650 | 32250 | 32250 | 32350 | 32250 | 42 |
| 594 | 20250219 | 104900 | 3759789950 | 32300 | 32300 | 32350 | 32250 | 171 |
| 595 | 20250219 | 104800 | 3754264550 | 32350 | 32250 | 32450 | 32250 | 279 |
| 596 | 20250219 | 104700 | 3745240950 | 32250 | 32500 | 32500 | 32200 | 1692 |
| 597 | 20250219 | 104600 | 3690574850 | 32500 | 32500 | 32550 | 32500 | 194 |
| 598 | 20250219 | 104500 | 3684269800 | 32550 | 32550 | 32600 | 32500 | 203 |
| 599 | 20250219 | 104400 | 3677659500 | 32550 | 32500 | 32550 | 32450 | 156 |
| 600 | 20250219 | 104300 | 3672594050 | 32450 | 32500 | 32500 | 32450 | 498 |
| 601 | 20250219 | 104200 | 3656432450 | 32450 | 32650 | 32650 | 32450 | 2077 |
| 602 | 20250219 | 104100 | 3588914550 | 32750 | 32700 | 32750 | 32550 | 187 |
| 603 | 20250219 | 104000 | 3582804550 | 32750 | 32900 | 32900 | 32700 | 411 |
| 604 | 20250219 | 103900 | 3569342500 | 32850 | 32700 | 32900 | 32650 | 1854 |
| 605 | 20250219 | 103800 | 3508568550 | 32750 | 32600 | 32800 | 32600 | 1058 |
| 606 | 20250219 | 103700 | 3473935750 | 32600 | 32450 | 32700 | 32450 | 1863 |
| 607 | 20250219 | 103600 | 3413260200 | 32300 | 32300 | 32450 | 32250 | 1279 |
| 608 | 20250219 | 103500 | 3371787950 | 32250 | 32300 | 32350 | 32250 | 184 |
| 609 | 20250219 | 103400 | 3365846650 | 32250 | 32200 | 32350 | 32200 | 186 |
| 610 | 20250219 | 103300 | 3359841950 | 32200 | 32400 | 32400 | 32200 | 600 |
| 611 | 20250219 | 103200 | 3340501500 | 32400 | 32050 | 32450 | 32050 | 1119 |
| 612 | 20250219 | 103100 | 3304286550 | 32250 | 32050 | 32250 | 32000 | 1146 |
| 613 | 20250219 | 103000 | 3267361150 | 32000 | 32000 | 32050 | 31900 | 628 |
| 614 | 20250219 | 102900 | 3247269750 | 31950 | 32000 | 32000 | 31950 | 1377 |
| 615 | 20250219 | 102800 | 3203255350 | 32000 | 32050 | 32100 | 32000 | 243 |
| 616 | 20250219 | 102700 | 3195461950 | 32000 | 32000 | 32100 | 32000 | 744 |
| 617 | 20250219 | 102600 | 3171591700 | 32000 | 32050 | 32150 | 32000 | 163 |
| 618 | 20250219 | 102500 | 3166367300 | 32000 | 32200 | 32200 | 32000 | 3580 |
| 619 | 20250219 | 102400 | 3051620600 | 32200 | 32250 | 32300 | 32200 | 399 |
| 620 | 20250219 | 102300 | 3038755000 | 32300 | 32200 | 32300 | 32150 | 550 |
| 621 | 20250219 | 102200 | 3021035000 | 32200 | 32300 | 32300 | 32200 | 120 |
| 622 | 20250219 | 102100 | 3017165550 | 32200 | 32250 | 32300 | 32200 | 1311 |
| 623 | 20250219 | 102000 | 2974940450 | 32300 | 32200 | 32300 | 32200 | 164 |
| 624 | 20250219 | 101900 | 2969656100 | 32150 | 32200 | 32200 | 32150 | 88 |
| 625 | 20250219 | 101800 | 2966826300 | 32200 | 32150 | 32200 | 32150 | 512 |
| 626 | 20250219 | 101700 | 2950365300 | 32150 | 32200 | 32300 | 32150 | 207 |
| 627 | 20250219 | 101600 | 2943699300 | 32300 | 32200 | 32300 | 32200 | 176 |
| 628 | 20250219 | 101500 | 2938026050 | 32150 | 32150 | 32200 | 32150 | 415 |
| 629 | 20250219 | 101400 | 2924683100 | 32200 | 32250 | 32250 | 32200 | 91 |
| 630 | 20250219 | 101300 | 2921752850 | 32250 | 32200 | 32300 | 32200 | 155 |
| 631 | 20250219 | 101200 | 2916757550 | 32250 | 32200 | 32250 | 32200 | 241 |
| 632 | 20250219 | 101100 | 2908995650 | 32200 | 32250 | 32250 | 32200 | 84 |
| 633 | 20250219 | 101000 | 2906290000 | 32250 | 32300 | 32400 | 32250 | 107 |
| 634 | 20250219 | 100900 | 2902837100 | 32250 | 32350 | 32350 | 32150 | 226 |
| 635 | 20250219 | 100800 | 2895550450 | 32300 | 32350 | 32350 | 32050 | 3764 |
| 636 | 20250219 | 100700 | 2774403700 | 32350 | 32300 | 32350 | 32250 | 451 |
| 637 | 20250219 | 100600 | 2759850150 | 32300 | 32350 | 32350 | 32250 | 112 |
| 638 | 20250219 | 100500 | 2756231800 | 32450 | 32300 | 32450 | 32250 | 642 |
| 639 | 20250219 | 100400 | 2735499500 | 32300 | 32350 | 32350 | 32300 | 155 |
| 640 | 20250219 | 100300 | 2730492650 | 32300 | 32400 | 32400 | 32300 | 475 |
| 641 | 20250219 | 100200 | 2715138300 | 32400 | 32500 | 32550 | 32400 | 179 |
| 642 | 20250219 | 100100 | 2709323150 | 32500 | 32400 | 32500 | 32350 | 499 |
| 643 | 20250219 | 100000 | 2693166650 | 32400 | 32350 | 32450 | 32350 | 278 |
| 644 | 20250219 | 095900 | 2684170300 | 32350 | 32550 | 32600 | 32300 | 1783 |
| 645 | 20250219 | 095800 | 2626322050 | 32600 | 32600 | 32600 | 32550 | 384 |
| 646 | 20250219 | 095700 | 2613808900 | 32550 | 32600 | 32600 | 32550 | 627 |
| 647 | 20250219 | 095600 | 2593399600 | 32550 | 32600 | 32650 | 32550 | 117 |
| 648 | 20250219 | 095500 | 2589583950 | 32600 | 32700 | 32700 | 32550 | 189 |
| 649 | 20250219 | 095400 | 2583415000 | 32550 | 32450 | 32550 | 32450 | 400 |
| 650 | 20250219 | 095300 | 2570416100 | 32450 | 32750 | 32750 | 32450 | 3976 |
| 651 | 20250219 | 095200 | 2440928150 | 32750 | 32700 | 32850 | 32700 | 77 |
| 652 | 20250219 | 095100 | 2438405500 | 32900 | 32700 | 32900 | 32700 | 493 |
| 653 | 20250219 | 095000 | 2422247550 | 32700 | 32700 | 32700 | 32650 | 293 |
| 654 | 20250219 | 094900 | 2412671950 | 32750 | 32850 | 32950 | 32700 | 184 |
| 655 | 20250219 | 094800 | 2406624800 | 33000 | 32950 | 33000 | 32850 | 3502 |
| 656 | 20250219 | 094700 | 2291299800 | 32900 | 32700 | 32900 | 32700 | 2020 |
| 657 | 20250219 | 094600 | 2224954150 | 32700 | 32700 | 32750 | 32700 | 220 |
| 658 | 20250219 | 094500 | 2217759900 | 32700 | 32850 | 32900 | 32700 | 273 |
| 659 | 20250219 | 094400 | 2208800750 | 32850 | 32800 | 32850 | 32700 | 505 |
| 660 | 20250219 | 094300 | 2192227350 | 32800 | 32700 | 32800 | 32700 | 1307 |
| 661 | 20250219 | 094200 | 2149394950 | 32750 | 32750 | 32750 | 32700 | 101 |
| 662 | 20250219 | 094100 | 2146089950 | 32750 | 32700 | 32750 | 32650 | 372 |
| 663 | 20250219 | 094000 | 2133911200 | 32650 | 32700 | 32700 | 32600 | 528 |
| 664 | 20250219 | 093900 | 2116664250 | 32700 | 32700 | 32700 | 32650 | 323 |
| 665 | 20250219 | 093800 | 2106105350 | 32700 | 32750 | 32800 | 32700 | 379 |
| 666 | 20250219 | 093700 | 2093705950 | 32750 | 32800 | 32800 | 32700 | 500 |
| 667 | 20250219 | 093600 | 2077330350 | 32800 | 33050 | 33100 | 32650 | 2942 |
| 668 | 20250219 | 093500 | 1980907400 | 33050 | 32950 | 33200 | 32700 | 6838 |
| 669 | 20250219 | 093400 | 1754862850 | 32950 | 32800 | 33000 | 32700 | 4891 |
| 670 | 20250219 | 093300 | 1594022300 | 32800 | 32650 | 32800 | 32650 | 3251 |
| 671 | 20250219 | 093200 | 1487592350 | 32650 | 32750 | 32750 | 32600 | 1466 |
| 672 | 20250219 | 093100 | 1439692950 | 32750 | 32450 | 32800 | 32450 | 2806 |
| 673 | 20250219 | 093000 | 1348043800 | 32550 | 32400 | 32550 | 32300 | 840 |
| 674 | 20250219 | 092900 | 1320775900 | 32400 | 32350 | 32400 | 32300 | 509 |
| 675 | 20250219 | 092800 | 1304310450 | 32300 | 32300 | 32350 | 32300 | 595 |
| 676 | 20250219 | 092700 | 1285077600 | 32300 | 32400 | 32450 | 32300 | 799 |
| 677 | 20250219 | 092600 | 1259194650 | 32400 | 32450 | 32500 | 32300 | 1084 |
| 678 | 20250219 | 092500 | 1224019150 | 32500 | 32500 | 32500 | 32450 | 894 |
| 679 | 20250219 | 092400 | 1194988850 | 32500 | 32500 | 32500 | 32250 | 5290 |
| 680 | 20250219 | 092300 | 1023518850 | 32450 | 32800 | 32800 | 32450 | 5086 |
| 681 | 20250219 | 092200 | 857571800 | 32700 | 32200 | 32700 | 32050 | 6938 |
| 682 | 20250219 | 092100 | 632245900 | 32150 | 31800 | 32150 | 31800 | 3591 |
| 683 | 20250219 | 092000 | 517431800 | 31800 | 31750 | 31800 | 31750 | 458 |
| 684 | 20250219 | 091900 | 502888050 | 31800 | 31700 | 31850 | 31700 | 1576 |
| 685 | 20250219 | 091800 | 452782200 | 31650 | 31600 | 31700 | 31600 | 1285 |
| 686 | 20250219 | 091700 | 412092150 | 31650 | 31650 | 31650 | 31600 | 310 |
| 687 | 20250219 | 091600 | 402280850 | 31650 | 31550 | 31700 | 31550 | 752 |
| 688 | 20250219 | 091500 | 378493100 | 31550 | 31400 | 31600 | 31400 | 211 |
| 689 | 20250219 | 091400 | 371836900 | 31550 | 31450 | 31550 | 31400 | 327 |
| 690 | 20250219 | 091300 | 361528600 | 31450 | 31400 | 31450 | 31350 | 143 |
| 691 | 20250219 | 091200 | 357032900 | 31400 | 31250 | 31450 | 31250 | 550 |
| 692 | 20250219 | 091100 | 339766050 | 31300 | 31200 | 31400 | 31200 | 215 |
| 693 | 20250219 | 091000 | 333038250 | 31200 | 31200 | 31300 | 31150 | 481 |
| 694 | 20250219 | 090900 | 318023600 | 31200 | 31250 | 31250 | 31150 | 78 |
| 695 | 20250219 | 090800 | 315587600 | 31250 | 31050 | 31250 | 31050 | 169 |
| 696 | 20250219 | 090700 | 310312350 | 31050 | 31000 | 31250 | 30950 | 297 |
| 697 | 20250219 | 090600 | 301100350 | 30950 | 31100 | 31250 | 30950 | 470 |
| 698 | 20250219 | 090500 | 286507950 | 31200 | 31200 | 31250 | 31050 | 56 |
| 699 | 20250219 | 090400 | 284764250 | 31000 | 31150 | 31200 | 31000 | 526 |
| 700 | 20250219 | 090300 | 268358350 | 31150 | 31050 | 31250 | 30700 | 3808 |
| 701 | 20250219 | 090200 | 150787150 | 31000 | 31400 | 31400 | 30800 | 3594 |
| 702 | 20250219 | 090100 | 38878200 | 31400 | 31400 | 31650 | 31350 | 882 |
| 703 | 20250219 | 090000 | 11088000 | 31400 | 31700 | 31700 | 31400 | 350 |