38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 205500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 2626 |
| 3 | 20250219 | 205400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20250219 | 205300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20250219 | 205200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20250219 | 205100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20250219 | 205000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20250219 | 204900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20250219 | 204800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20250219 | 204700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20250219 | 204600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20250219 | 204500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20250219 | 204400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20250219 | 204300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20250219 | 204200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20250219 | 204100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20250219 | 204000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20250219 | 203900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20250219 | 203800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20250219 | 203700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20250219 | 203600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20250219 | 203500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20250219 | 203400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20250219 | 203300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20250219 | 203200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20250219 | 203100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20250219 | 203000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20250219 | 202900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20250219 | 202800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20250219 | 202700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20250219 | 202600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20250219 | 202500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 2626 |
| 33 | 20250219 | 202400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20250219 | 202300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20250219 | 202200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20250219 | 202100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20250219 | 202000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20250219 | 201900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20250219 | 201800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20250219 | 201700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20250219 | 201600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20250219 | 201500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20250219 | 201400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20250219 | 201300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20250219 | 201200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20250219 | 201100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20250219 | 201000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20250219 | 200900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20250219 | 200800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20250219 | 200700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20250219 | 200600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20250219 | 200500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20250219 | 200400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20250219 | 200300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20250219 | 200200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20250219 | 200100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20250219 | 200000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20250219 | 195900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20250219 | 195800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20250219 | 195700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20250219 | 195600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20250219 | 195500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 2626 |
| 63 | 20250219 | 195400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20250219 | 195300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20250219 | 195200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20250219 | 195100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20250219 | 195000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20250219 | 194900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20250219 | 194800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20250219 | 194700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20250219 | 194600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20250219 | 194500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20250219 | 194400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20250219 | 194300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20250219 | 194200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20250219 | 194100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20250219 | 194000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20250219 | 193900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20250219 | 193800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20250219 | 193700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20250219 | 193600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20250219 | 193500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20250219 | 193400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20250219 | 193300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20250219 | 193200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20250219 | 193100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20250219 | 193000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20250219 | 192900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20250219 | 192800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20250219 | 192700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20250219 | 192600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20250219 | 192500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 2626 |
| 93 | 20250219 | 192400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20250219 | 192300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20250219 | 192200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20250219 | 192100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20250219 | 192000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20250219 | 191900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20250219 | 191800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20250219 | 191700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20250219 | 191600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20250219 | 191500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20250219 | 191400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20250219 | 191300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20250219 | 191200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20250219 | 191100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20250219 | 191000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20250219 | 190900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20250219 | 190800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20250219 | 190700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20250219 | 190600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20250219 | 190500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20250219 | 190400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20250219 | 190300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20250219 | 190200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20250219 | 190100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20250219 | 190000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20250219 | 185900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20250219 | 185800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20250219 | 185700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20250219 | 185600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20250219 | 185500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 2626 |
| 123 | 20250219 | 185400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20250219 | 185300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20250219 | 185200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20250219 | 185100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20250219 | 185000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20250219 | 184900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20250219 | 184800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20250219 | 184700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20250219 | 184600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20250219 | 184500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20250219 | 184400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20250219 | 184300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20250219 | 184200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20250219 | 184100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20250219 | 184000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20250219 | 183900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20250219 | 183800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20250219 | 183700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20250219 | 183600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20250219 | 183500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20250219 | 183400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20250219 | 183300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20250219 | 183200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20250219 | 183100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20250219 | 183000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20250219 | 182900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20250219 | 182800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20250219 | 182700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20250219 | 182600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20250219 | 182500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 2626 |
| 153 | 20250219 | 182400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20250219 | 182300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20250219 | 182200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20250219 | 182100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20250219 | 182000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20250219 | 181900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20250219 | 181800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20250219 | 181700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20250219 | 181600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20250219 | 181500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20250219 | 181400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20250219 | 181300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20250219 | 181200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20250219 | 181100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20250219 | 181000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20250219 | 180900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20250219 | 180800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20250219 | 180700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20250219 | 180600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20250219 | 180500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20250219 | 180400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20250219 | 180300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20250219 | 180200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20250219 | 180100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20250219 | 180000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20250219 | 175900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20250219 | 175800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20250219 | 175700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20250219 | 175600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20250219 | 175500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 2626 |
| 183 | 20250219 | 175400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20250219 | 175300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20250219 | 175200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20250219 | 175100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20250219 | 175000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20250219 | 174900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20250219 | 174800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20250219 | 174700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20250219 | 174600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20250219 | 174500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20250219 | 174400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20250219 | 174300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20250219 | 174200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20250219 | 174100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20250219 | 174000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20250219 | 173900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20250219 | 173800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20250219 | 173700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20250219 | 173600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20250219 | 173500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20250219 | 173400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20250219 | 173300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20250219 | 173200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20250219 | 173100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20250219 | 173000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20250219 | 172900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20250219 | 172800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20250219 | 172700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20250219 | 172600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20250219 | 172500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 2626 |
| 213 | 20250219 | 172400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20250219 | 172300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20250219 | 172200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20250219 | 172100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20250219 | 172000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20250219 | 171900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20250219 | 171800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20250219 | 171700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20250219 | 171600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20250219 | 171500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20250219 | 171400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20250219 | 171300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20250219 | 171200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20250219 | 171100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20250219 | 171000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20250219 | 170900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20250219 | 170800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20250219 | 170700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20250219 | 170600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20250219 | 170500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20250219 | 170400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20250219 | 170300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20250219 | 170200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20250219 | 170100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20250219 | 170000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20250219 | 165900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20250219 | 165800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20250219 | 165700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20250219 | 165600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20250219 | 165500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 2626 |
| 243 | 20250219 | 165400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20250219 | 165300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20250219 | 165200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 246 | 20250219 | 165100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 247 | 20250219 | 165000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 248 | 20250219 | 164900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 249 | 20250219 | 164800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 250 | 20250219 | 164700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 251 | 20250219 | 164600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 252 | 20250219 | 164500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20250219 | 164400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 254 | 20250219 | 164300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 255 | 20250219 | 164200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 256 | 20250219 | 164100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 257 | 20250219 | 164000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 258 | 20250219 | 163900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 259 | 20250219 | 163800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 260 | 20250219 | 163700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 261 | 20250219 | 163600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 262 | 20250219 | 163500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20250219 | 163400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20250219 | 163300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20250219 | 163200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 266 | 20250219 | 163100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 267 | 20250219 | 163000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 268 | 20250219 | 162900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 269 | 20250219 | 162800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 270 | 20250219 | 162700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 271 | 20250219 | 162600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 272 | 20250219 | 162500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 2626 |
| 273 | 20250219 | 162400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 274 | 20250219 | 162300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 275 | 20250219 | 162200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 276 | 20250219 | 162100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 277 | 20250219 | 162000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 278 | 20250219 | 161900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 279 | 20250219 | 161800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 280 | 20250219 | 161700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 281 | 20250219 | 161600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 282 | 20250219 | 161500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 283 | 20250219 | 161400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 284 | 20250219 | 161300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 285 | 20250219 | 161200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 286 | 20250219 | 161100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 287 | 20250219 | 161000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 288 | 20250219 | 160900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 289 | 20250219 | 160800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 290 | 20250219 | 160700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 291 | 20250219 | 160600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 292 | 20250219 | 160500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 293 | 20250219 | 160400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 294 | 20250219 | 160300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 295 | 20250219 | 160200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 296 | 20250219 | 160100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 297 | 20250219 | 160000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 298 | 20250219 | 155900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 299 | 20250219 | 155800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 300 | 20250219 | 155700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 301 | 20250219 | 155600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 302 | 20250219 | 155500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 2626 |
| 303 | 20250219 | 155400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 304 | 20250219 | 155300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 305 | 20250219 | 155200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 306 | 20250219 | 155100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 307 | 20250219 | 155000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 308 | 20250219 | 154900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 309 | 20250219 | 154800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 310 | 20250219 | 154700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 311 | 20250219 | 154600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 312 | 20250219 | 154500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 313 | 20250219 | 154400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 314 | 20250219 | 154300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 315 | 20250219 | 154200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 316 | 20250219 | 154100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 317 | 20250219 | 154000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 318 | 20250219 | 153900 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 319 | 20250219 | 153800 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 320 | 20250219 | 153700 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 321 | 20250219 | 153600 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 322 | 20250219 | 153500 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 323 | 20250219 | 153400 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 324 | 20250219 | 153300 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 325 | 20250219 | 153200 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 326 | 20250219 | 153100 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 327 | 20250219 | 153000 | 6601900300 | 23450 | 23450 | 23450 | 23450 | 2626 |
| 328 | 20250219 | 152900 | 6540320600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 329 | 20250219 | 152800 | 6540320600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 330 | 20250219 | 152700 | 6540320600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 331 | 20250219 | 152600 | 6540320600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 332 | 20250219 | 152500 | 6540320600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 333 | 20250219 | 152400 | 6540320600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 334 | 20250219 | 152300 | 6540320600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 335 | 20250219 | 152200 | 6540320600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 336 | 20250219 | 152100 | 6540320600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 337 | 20250219 | 152000 | 6540320600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 338 | 20250219 | 151900 | 6540320600 | 23450 | 23450 | 23500 | 23200 | 1259 |
| 339 | 20250219 | 151800 | 6510856150 | 23450 | 23450 | 23500 | 23350 | 1246 |
| 340 | 20250219 | 151700 | 6481643600 | 23500 | 23200 | 23500 | 23150 | 1717 |
| 341 | 20250219 | 151600 | 6441576050 | 23200 | 23350 | 23350 | 23200 | 4543 |
| 342 | 20250219 | 151500 | 6335768350 | 23350 | 23350 | 23400 | 23300 | 2544 |
| 343 | 20250219 | 151400 | 6276386050 | 23350 | 23300 | 23350 | 23100 | 1714 |
| 344 | 20250219 | 151300 | 6236456950 | 23250 | 23250 | 23350 | 23200 | 1765 |
| 345 | 20250219 | 151200 | 6195379200 | 23250 | 23300 | 23400 | 23200 | 1911 |
| 346 | 20250219 | 151100 | 6150824400 | 23350 | 23400 | 23550 | 23250 | 2996 |
| 347 | 20250219 | 151000 | 6080705150 | 23400 | 23450 | 23450 | 23350 | 2065 |
| 348 | 20250219 | 150900 | 6032328850 | 23450 | 23300 | 23450 | 23250 | 1954 |
| 349 | 20250219 | 150800 | 5986700900 | 23250 | 23400 | 23450 | 23200 | 2846 |
| 350 | 20250219 | 150700 | 5920190100 | 23400 | 23300 | 23400 | 23200 | 1459 |
| 351 | 20250219 | 150600 | 5886188300 | 23300 | 23150 | 23300 | 23100 | 1621 |
| 352 | 20250219 | 150500 | 5848555250 | 23150 | 23100 | 23150 | 23050 | 1576 |
| 353 | 20250219 | 150400 | 5812135350 | 23050 | 23050 | 23100 | 22950 | 1859 |
| 354 | 20250219 | 150300 | 5769318300 | 23000 | 23100 | 23150 | 23000 | 2649 |
| 355 | 20250219 | 150200 | 5708246200 | 23050 | 23200 | 23200 | 23050 | 2786 |
| 356 | 20250219 | 150100 | 5643771850 | 23250 | 23200 | 23300 | 23050 | 2960 |
| 357 | 20250219 | 150000 | 5575205650 | 23200 | 23200 | 23250 | 23150 | 1742 |
| 358 | 20250219 | 145900 | 5534801900 | 23150 | 23150 | 23200 | 23100 | 2458 |
| 359 | 20250219 | 145800 | 5477849450 | 23150 | 23150 | 23200 | 23050 | 2012 |
| 360 | 20250219 | 145700 | 5431324000 | 23150 | 22900 | 23250 | 22850 | 5590 |
| 361 | 20250219 | 145600 | 5302717200 | 22950 | 22900 | 22950 | 22800 | 1347 |
| 362 | 20250219 | 145500 | 5271905150 | 22850 | 23000 | 23000 | 22800 | 4828 |
| 363 | 20250219 | 145400 | 5161340400 | 23000 | 23050 | 23150 | 22950 | 2218 |
| 364 | 20250219 | 145300 | 5110279550 | 23000 | 23250 | 23250 | 23000 | 6386 |
| 365 | 20250219 | 145200 | 4963026750 | 23200 | 23300 | 23400 | 23050 | 6735 |
| 366 | 20250219 | 145100 | 4806983750 | 23200 | 23450 | 23500 | 23200 | 2057 |
| 367 | 20250219 | 145000 | 4758854300 | 23450 | 23450 | 23500 | 23400 | 1406 |
| 368 | 20250219 | 144900 | 4725887000 | 23450 | 23500 | 23550 | 23400 | 830 |
| 369 | 20250219 | 144800 | 4706416200 | 23450 | 23600 | 23600 | 23450 | 1106 |
| 370 | 20250219 | 144700 | 4680361550 | 23600 | 23600 | 23700 | 23550 | 1086 |
| 371 | 20250219 | 144600 | 4654701700 | 23550 | 23600 | 23600 | 23550 | 819 |
| 372 | 20250219 | 144500 | 4635399500 | 23600 | 23600 | 23700 | 23550 | 1014 |
| 373 | 20250219 | 144400 | 4611440900 | 23600 | 23600 | 23700 | 23550 | 1089 |
| 374 | 20250219 | 144300 | 4585687300 | 23600 | 23650 | 23700 | 23550 | 608 |
| 375 | 20250219 | 144200 | 4571326200 | 23650 | 23600 | 23700 | 23550 | 1157 |
| 376 | 20250219 | 144100 | 4543982100 | 23600 | 23700 | 23750 | 23600 | 1283 |
| 377 | 20250219 | 144000 | 4513586900 | 23650 | 23750 | 23800 | 23650 | 919 |
| 378 | 20250219 | 143900 | 4491778300 | 23750 | 23750 | 23800 | 23650 | 1463 |
| 379 | 20250219 | 143800 | 4457068650 | 23750 | 23750 | 23750 | 23650 | 1413 |
| 380 | 20250219 | 143700 | 4423540400 | 23700 | 23550 | 23700 | 23400 | 1128 |
| 381 | 20250219 | 143600 | 4396907600 | 23550 | 23500 | 23550 | 23450 | 1749 |
| 382 | 20250219 | 143500 | 4355748850 | 23550 | 23550 | 23650 | 23550 | 1906 |
| 383 | 20250219 | 143400 | 4310806850 | 23500 | 23350 | 23550 | 23250 | 1919 |
| 384 | 20250219 | 143300 | 4265860450 | 23300 | 23250 | 23350 | 23200 | 775 |
| 385 | 20250219 | 143200 | 4247828950 | 23200 | 23200 | 23250 | 23150 | 475 |
| 386 | 20250219 | 143100 | 4236812000 | 23200 | 23250 | 23250 | 23150 | 561 |
| 387 | 20250219 | 143000 | 4223796250 | 23250 | 23250 | 23250 | 23200 | 188 |
| 388 | 20250219 | 142900 | 4219430950 | 23200 | 23150 | 23250 | 23150 | 347 |
| 389 | 20250219 | 142800 | 4211379200 | 23150 | 23250 | 23250 | 23150 | 495 |
| 390 | 20250219 | 142700 | 4199894200 | 23250 | 23250 | 23250 | 23200 | 279 |
| 391 | 20250219 | 142600 | 4193417600 | 23250 | 23300 | 23300 | 23200 | 376 |
| 392 | 20250219 | 142500 | 4184680900 | 23300 | 23300 | 23350 | 23200 | 361 |
| 393 | 20250219 | 142400 | 4176283600 | 23250 | 23300 | 23350 | 23250 | 498 |
| 394 | 20250219 | 142300 | 4164683850 | 23300 | 23300 | 23300 | 23200 | 309 |
| 395 | 20250219 | 142200 | 4157507550 | 23300 | 23300 | 23300 | 23150 | 557 |
| 396 | 20250219 | 142100 | 4144573150 | 23300 | 23200 | 23300 | 23200 | 577 |
| 397 | 20250219 | 142000 | 4131163200 | 23200 | 23200 | 23200 | 23150 | 387 |
| 398 | 20250219 | 141900 | 4122197200 | 23200 | 23200 | 23250 | 23100 | 311 |
| 399 | 20250219 | 141800 | 4114993100 | 23250 | 23250 | 23300 | 23200 | 316 |
| 400 | 20250219 | 141700 | 4107647700 | 23250 | 23250 | 23250 | 23100 | 3405 |
| 401 | 20250219 | 141600 | 4028790550 | 23200 | 23250 | 23300 | 23200 | 402 |
| 402 | 20250219 | 141500 | 4019460000 | 23300 | 23350 | 23350 | 23250 | 203 |
| 403 | 20250219 | 141400 | 4014734750 | 23350 | 23300 | 23350 | 23250 | 597 |
| 404 | 20250219 | 141300 | 4000835600 | 23300 | 23300 | 23350 | 23250 | 320 |
| 405 | 20250219 | 141200 | 3993391050 | 23300 | 23300 | 23350 | 23250 | 385 |
| 406 | 20250219 | 141100 | 3984424350 | 23300 | 23250 | 23350 | 23200 | 499 |
| 407 | 20250219 | 141000 | 3972829300 | 23250 | 23300 | 23300 | 23200 | 410 |
| 408 | 20250219 | 140900 | 3963313950 | 23300 | 23250 | 23300 | 23200 | 320 |
| 409 | 20250219 | 140800 | 3955882150 | 23200 | 23250 | 23350 | 23200 | 427 |
| 410 | 20250219 | 140700 | 3945946700 | 23250 | 23250 | 23250 | 23150 | 609 |
| 411 | 20250219 | 140600 | 3931836850 | 23250 | 23300 | 23300 | 23200 | 356 |
| 412 | 20250219 | 140500 | 3923561900 | 23250 | 23300 | 23300 | 23200 | 393 |
| 413 | 20250219 | 140400 | 3914420050 | 23300 | 23200 | 23300 | 23150 | 370 |
| 414 | 20250219 | 140300 | 3905830900 | 23250 | 23250 | 23300 | 23200 | 383 |
| 415 | 20250219 | 140200 | 3896939100 | 23250 | 23300 | 23350 | 23200 | 342 |
| 416 | 20250219 | 140100 | 3888983250 | 23250 | 23200 | 23350 | 23150 | 437 |
| 417 | 20250219 | 140000 | 3878834250 | 23250 | 23250 | 23250 | 23150 | 281 |
| 418 | 20250219 | 135900 | 3872314200 | 23250 | 23250 | 23250 | 23200 | 175 |
| 419 | 20250219 | 135800 | 3868251400 | 23200 | 23200 | 23300 | 23100 | 587 |
| 420 | 20250219 | 135700 | 3854640250 | 23200 | 23250 | 23250 | 23150 | 153 |
| 421 | 20250219 | 135600 | 3851094300 | 23250 | 23200 | 23300 | 23150 | 145 |
| 422 | 20250219 | 135500 | 3847725950 | 23250 | 23150 | 23300 | 23150 | 510 |
| 423 | 20250219 | 135400 | 3835884600 | 23200 | 23200 | 23200 | 23150 | 250 |
| 424 | 20250219 | 135300 | 3830093500 | 23150 | 23250 | 23300 | 23150 | 263 |
| 425 | 20250219 | 135200 | 3823983800 | 23250 | 23200 | 23250 | 23150 | 325 |
| 426 | 20250219 | 135100 | 3816452900 | 23250 | 23200 | 23250 | 23150 | 908 |
| 427 | 20250219 | 135000 | 3795397000 | 23150 | 23250 | 23250 | 23150 | 334 |
| 428 | 20250219 | 134900 | 3787648600 | 23200 | 23300 | 23300 | 23200 | 299 |
| 429 | 20250219 | 134800 | 3780705850 | 23300 | 23350 | 23400 | 23300 | 409 |
| 430 | 20250219 | 134700 | 3771158250 | 23350 | 23300 | 23350 | 23200 | 227 |
| 431 | 20250219 | 134600 | 3765880450 | 23300 | 23350 | 23400 | 23200 | 324 |
| 432 | 20250219 | 134500 | 3758337450 | 23350 | 23300 | 23400 | 23250 | 372 |
| 433 | 20250219 | 134400 | 3749668900 | 23300 | 23350 | 23350 | 23250 | 165 |
| 434 | 20250219 | 134300 | 3745826900 | 23350 | 23250 | 23350 | 23200 | 438 |
| 435 | 20250219 | 134200 | 3735643950 | 23250 | 23250 | 23300 | 23200 | 388 |
| 436 | 20250219 | 134100 | 3726617300 | 23250 | 23300 | 23300 | 23200 | 124 |
| 437 | 20250219 | 134000 | 3723734150 | 23300 | 23250 | 23300 | 23200 | 352 |
| 438 | 20250219 | 133900 | 3715561450 | 23250 | 23300 | 23300 | 23250 | 290 |
| 439 | 20250219 | 133800 | 3708816650 | 23300 | 23300 | 23300 | 23200 | 422 |
| 440 | 20250219 | 133700 | 3698995950 | 23300 | 23250 | 23300 | 23200 | 383 |
| 441 | 20250219 | 133600 | 3690100900 | 23200 | 23300 | 23350 | 23200 | 542 |
| 442 | 20250219 | 133500 | 3677478700 | 23300 | 23300 | 23350 | 23200 | 453 |
| 443 | 20250219 | 133400 | 3666935350 | 23300 | 23200 | 23300 | 23200 | 500 |
| 444 | 20250219 | 133300 | 3655304700 | 23200 | 23300 | 23300 | 23200 | 261 |
| 445 | 20250219 | 133200 | 3649238400 | 23250 | 23300 | 23350 | 23250 | 373 |
| 446 | 20250219 | 133100 | 3640551300 | 23250 | 23300 | 23400 | 23250 | 1960 |
| 447 | 20250219 | 133000 | 3594962000 | 23300 | 23300 | 23400 | 23250 | 405 |
| 448 | 20250219 | 132900 | 3585512550 | 23350 | 23350 | 23400 | 23300 | 1867 |
| 449 | 20250219 | 132800 | 3541993950 | 23350 | 23300 | 23350 | 23300 | 533 |
| 450 | 20250219 | 132700 | 3529559750 | 23300 | 23300 | 23400 | 23300 | 369 |
| 451 | 20250219 | 132600 | 3520955000 | 23350 | 23350 | 23350 | 23300 | 194 |
| 452 | 20250219 | 132500 | 3516431800 | 23350 | 23350 | 23450 | 23300 | 534 |
| 453 | 20250219 | 132400 | 3503957550 | 23350 | 23400 | 23450 | 23350 | 321 |
| 454 | 20250219 | 132300 | 3496450350 | 23350 | 23350 | 23400 | 23350 | 242 |
| 455 | 20250219 | 132200 | 3490798900 | 23400 | 23400 | 23450 | 23350 | 393 |
| 456 | 20250219 | 132100 | 3481606750 | 23350 | 23400 | 23400 | 23350 | 317 |
| 457 | 20250219 | 132000 | 3474201850 | 23400 | 23350 | 23400 | 23300 | 353 |
| 458 | 20250219 | 131900 | 3465963150 | 23350 | 23350 | 23450 | 23350 | 215 |
| 459 | 20250219 | 131800 | 3460934300 | 23300 | 23450 | 23450 | 23300 | 534 |
| 460 | 20250219 | 131700 | 3448472650 | 23450 | 23350 | 23450 | 23300 | 326 |
| 461 | 20250219 | 131600 | 3440866600 | 23350 | 23400 | 23400 | 23300 | 229 |
| 462 | 20250219 | 131500 | 3435526500 | 23300 | 23350 | 23450 | 23300 | 391 |
| 463 | 20250219 | 131400 | 3426392350 | 23300 | 23400 | 23450 | 23250 | 320 |
| 464 | 20250219 | 131300 | 3418917550 | 23400 | 23450 | 23450 | 23300 | 280 |
| 465 | 20250219 | 131200 | 3412385300 | 23450 | 23350 | 23450 | 23350 | 391 |
| 466 | 20250219 | 131100 | 3403236900 | 23350 | 23400 | 23450 | 23350 | 260 |
| 467 | 20250219 | 131000 | 3397162450 | 23400 | 23350 | 23450 | 23250 | 340 |
| 468 | 20250219 | 130900 | 3389223250 | 23350 | 23400 | 23450 | 23300 | 335 |
| 469 | 20250219 | 130800 | 3381384900 | 23350 | 23350 | 23400 | 23250 | 350 |
| 470 | 20250219 | 130700 | 3373220250 | 23300 | 23400 | 23400 | 23300 | 231 |
| 471 | 20250219 | 130600 | 3367832950 | 23400 | 23400 | 23450 | 23350 | 248 |
| 472 | 20250219 | 130500 | 3362034350 | 23450 | 23400 | 23450 | 23400 | 539 |
| 473 | 20250219 | 130400 | 3349417450 | 23350 | 23400 | 23400 | 23300 | 168 |
| 474 | 20250219 | 130300 | 3345499150 | 23400 | 23350 | 23400 | 23300 | 276 |
| 475 | 20250219 | 130200 | 3339057600 | 23350 | 23350 | 23400 | 23300 | 162 |
| 476 | 20250219 | 130100 | 3335279250 | 23350 | 23350 | 23400 | 23300 | 227 |
| 477 | 20250219 | 130000 | 3329980500 | 23400 | 23450 | 23450 | 23300 | 275 |
| 478 | 20250219 | 125900 | 3323545550 | 23450 | 23400 | 23450 | 23400 | 169 |
| 479 | 20250219 | 125800 | 3319589450 | 23400 | 23400 | 23400 | 23300 | 263 |
| 480 | 20250219 | 125700 | 3313452150 | 23350 | 23350 | 23450 | 23350 | 333 |
| 481 | 20250219 | 125600 | 3305670850 | 23400 | 23400 | 23450 | 23350 | 194 |
| 482 | 20250219 | 125500 | 3301128850 | 23400 | 23400 | 23400 | 23350 | 319 |
| 483 | 20250219 | 125400 | 3293672300 | 23400 | 23350 | 23400 | 23300 | 363 |
| 484 | 20250219 | 125300 | 3285203050 | 23350 | 23400 | 23400 | 23350 | 269 |
| 485 | 20250219 | 125200 | 3278919600 | 23400 | 23350 | 23400 | 23300 | 338 |
| 486 | 20250219 | 125100 | 3271034400 | 23350 | 23350 | 23350 | 23300 | 329 |
| 487 | 20250219 | 125000 | 3263365300 | 23350 | 23350 | 23400 | 23300 | 258 |
| 488 | 20250219 | 124900 | 3257349100 | 23350 | 23400 | 23400 | 23300 | 1198 |
| 489 | 20250219 | 124800 | 3229427000 | 23350 | 23350 | 23400 | 23300 | 249 |
| 490 | 20250219 | 124700 | 3223620350 | 23350 | 23450 | 23450 | 23300 | 70 |
| 491 | 20250219 | 124600 | 3221986400 | 23450 | 23350 | 23450 | 23350 | 312 |
| 492 | 20250219 | 124500 | 3214689900 | 23200 | 23450 | 23450 | 23200 | 1221 |
| 493 | 20250219 | 124400 | 3186294900 | 23400 | 23450 | 23450 | 23400 | 386 |
| 494 | 20250219 | 124300 | 3177260950 | 23400 | 23450 | 23450 | 23400 | 198 |
| 495 | 20250219 | 124200 | 3172624700 | 23450 | 23500 | 23500 | 23450 | 254 |
| 496 | 20250219 | 124100 | 3166666900 | 23500 | 23500 | 23500 | 23450 | 187 |
| 497 | 20250219 | 124000 | 3162279500 | 23500 | 23450 | 23500 | 23400 | 106 |
| 498 | 20250219 | 123900 | 3159792650 | 23400 | 23450 | 23450 | 23400 | 96 |
| 499 | 20250219 | 123800 | 3157545050 | 23450 | 23400 | 23450 | 23400 | 114 |
| 500 | 20250219 | 123700 | 3154874750 | 23450 | 23450 | 23450 | 23350 | 151 |
| 501 | 20250219 | 123600 | 3151338300 | 23450 | 23400 | 23450 | 23350 | 192 |
| 502 | 20250219 | 123500 | 3146844900 | 23400 | 23400 | 23450 | 23350 | 95 |
| 503 | 20250219 | 123400 | 3144621950 | 23400 | 23400 | 23450 | 23300 | 150 |
| 504 | 20250219 | 123300 | 3141114700 | 23450 | 23400 | 23450 | 23350 | 934 |
| 505 | 20250219 | 123200 | 3119280800 | 23400 | 23400 | 23400 | 23350 | 78 |
| 506 | 20250219 | 123100 | 3117457300 | 23400 | 23450 | 23450 | 23400 | 366 |
| 507 | 20250219 | 123000 | 3108888900 | 23450 | 23450 | 23450 | 23400 | 109 |
| 508 | 20250219 | 122900 | 3106335700 | 23450 | 23450 | 23450 | 23400 | 149 |
| 509 | 20250219 | 122800 | 3102847350 | 23450 | 23450 | 23500 | 23400 | 176 |
| 510 | 20250219 | 122700 | 3098720500 | 23450 | 23550 | 23550 | 23400 | 199 |
| 511 | 20250219 | 122600 | 3094044250 | 23350 | 23550 | 23600 | 23350 | 572 |
| 512 | 20250219 | 122500 | 3080635600 | 23600 | 23600 | 23600 | 23550 | 101 |
| 513 | 20250219 | 122400 | 3078253200 | 23550 | 23600 | 23600 | 23550 | 134 |
| 514 | 20250219 | 122300 | 3075095150 | 23550 | 23600 | 23600 | 23550 | 281 |
| 515 | 20250219 | 122200 | 3068475700 | 23600 | 23600 | 23600 | 23550 | 142 |
| 516 | 20250219 | 122100 | 3065127400 | 23650 | 23650 | 23650 | 23600 | 48 |
| 517 | 20250219 | 122000 | 3063993600 | 23650 | 23600 | 23650 | 23550 | 116 |
| 518 | 20250219 | 121900 | 3061257450 | 23600 | 23650 | 23650 | 23600 | 73 |
| 519 | 20250219 | 121800 | 3059533250 | 23650 | 23650 | 23650 | 23550 | 131 |
| 520 | 20250219 | 121700 | 3056443150 | 23650 | 23600 | 23700 | 23550 | 245 |
| 521 | 20250219 | 121600 | 3050645350 | 23600 | 23650 | 23650 | 23550 | 151 |
| 522 | 20250219 | 121500 | 3047083000 | 23650 | 23650 | 23650 | 23600 | 75 |
| 523 | 20250219 | 121400 | 3045311100 | 23650 | 23650 | 23700 | 23600 | 151 |
| 524 | 20250219 | 121300 | 3041743550 | 23650 | 23650 | 23650 | 23600 | 221 |
| 525 | 20250219 | 121200 | 3036522650 | 23600 | 23700 | 23700 | 23600 | 89 |
| 526 | 20250219 | 121100 | 3034418750 | 23700 | 23700 | 23700 | 23650 | 70 |
| 527 | 20250219 | 121000 | 3032759800 | 23700 | 23650 | 23750 | 23600 | 357 |
| 528 | 20250219 | 120900 | 3024305000 | 23700 | 23650 | 23700 | 23600 | 99 |
| 529 | 20250219 | 120800 | 3021964350 | 23600 | 23650 | 23700 | 23600 | 149 |
| 530 | 20250219 | 120700 | 3018435250 | 23650 | 23650 | 23700 | 23550 | 417 |
| 531 | 20250219 | 120600 | 3008573800 | 23700 | 23700 | 23750 | 23650 | 484 |
| 532 | 20250219 | 120500 | 2997099750 | 23600 | 23500 | 23600 | 23500 | 2759 |
| 533 | 20250219 | 120400 | 2932005900 | 23500 | 23550 | 23550 | 23450 | 334 |
| 534 | 20250219 | 120300 | 2924158300 | 23500 | 23550 | 23550 | 23500 | 236 |
| 535 | 20250219 | 120200 | 2918608800 | 23550 | 23450 | 23550 | 23450 | 616 |
| 536 | 20250219 | 120100 | 2904142100 | 23450 | 23400 | 23450 | 23350 | 174 |
| 537 | 20250219 | 120000 | 2900070650 | 23400 | 23350 | 23450 | 23300 | 517 |
| 538 | 20250219 | 115900 | 2887990400 | 23300 | 23300 | 23350 | 23300 | 415 |
| 539 | 20250219 | 115800 | 2878311900 | 23300 | 23250 | 23450 | 23250 | 1184 |
| 540 | 20250219 | 115700 | 2850641500 | 23250 | 23250 | 23250 | 23200 | 234 |
| 541 | 20250219 | 115600 | 2845205550 | 23250 | 23250 | 23250 | 23200 | 205 |
| 542 | 20250219 | 115500 | 2840446600 | 23200 | 23200 | 23250 | 23150 | 371 |
| 543 | 20250219 | 115400 | 2831842150 | 23200 | 23250 | 23250 | 23150 | 259 |
| 544 | 20250219 | 115300 | 2825838700 | 23250 | 23250 | 23250 | 23200 | 133 |
| 545 | 20250219 | 115200 | 2822750100 | 23250 | 23300 | 23300 | 23250 | 235 |
| 546 | 20250219 | 115100 | 2817278850 | 23300 | 23300 | 23350 | 23250 | 391 |
| 547 | 20250219 | 115000 | 2808172500 | 23300 | 23300 | 23300 | 23250 | 166 |
| 548 | 20250219 | 114900 | 2804310150 | 23300 | 23300 | 23350 | 23250 | 722 |
| 549 | 20250219 | 114800 | 2787477800 | 23300 | 23200 | 23300 | 23150 | 1001 |
| 550 | 20250219 | 114700 | 2764233500 | 23200 | 23200 | 23200 | 23150 | 204 |
| 551 | 20250219 | 114600 | 2759508300 | 23200 | 23150 | 23200 | 23150 | 241 |
| 552 | 20250219 | 114500 | 2753927250 | 23200 | 23200 | 23200 | 23150 | 177 |
| 553 | 20250219 | 114400 | 2749826000 | 23200 | 23200 | 23200 | 23150 | 179 |
| 554 | 20250219 | 114300 | 2745678800 | 23200 | 23150 | 23200 | 23150 | 286 |
| 555 | 20250219 | 114200 | 2739055700 | 23200 | 23200 | 23200 | 23150 | 206 |
| 556 | 20250219 | 114100 | 2734281450 | 23150 | 23200 | 23200 | 23150 | 187 |
| 557 | 20250219 | 114000 | 2729948950 | 23150 | 23200 | 23200 | 23100 | 494 |
| 558 | 20250219 | 113900 | 2718512750 | 23200 | 23150 | 23200 | 23150 | 252 |
| 559 | 20250219 | 113800 | 2712676000 | 23100 | 23150 | 23200 | 23100 | 313 |
| 560 | 20250219 | 113700 | 2705441700 | 23150 | 23150 | 23200 | 23100 | 192 |
| 561 | 20250219 | 113600 | 2700996900 | 23150 | 23150 | 23200 | 23100 | 754 |
| 562 | 20250219 | 113500 | 2683534950 | 23200 | 23200 | 23200 | 23150 | 271 |
| 563 | 20250219 | 113400 | 2677258050 | 23200 | 23150 | 23200 | 23150 | 127 |
| 564 | 20250219 | 113300 | 2674316550 | 23200 | 23150 | 23200 | 23150 | 180 |
| 565 | 20250219 | 113200 | 2670146050 | 23200 | 23200 | 23200 | 23150 | 197 |
| 566 | 20250219 | 113100 | 2665582650 | 23200 | 23200 | 23200 | 23150 | 235 |
| 567 | 20250219 | 113000 | 2660138450 | 23200 | 23250 | 23250 | 23150 | 196 |
| 568 | 20250219 | 112900 | 2655592150 | 23250 | 23200 | 23250 | 23200 | 591 |
| 569 | 20250219 | 112800 | 2641870150 | 23200 | 23200 | 23250 | 23150 | 280 |
| 570 | 20250219 | 112700 | 2635373500 | 23200 | 23250 | 23250 | 23200 | 413 |
| 571 | 20250219 | 112600 | 2625791200 | 23250 | 23250 | 23250 | 23200 | 116 |
| 572 | 20250219 | 112500 | 2623096250 | 23250 | 23200 | 23250 | 23200 | 309 |
| 573 | 20250219 | 112400 | 2615924000 | 23250 | 23200 | 23250 | 23200 | 283 |
| 574 | 20250219 | 112300 | 2609357200 | 23200 | 23200 | 23200 | 23150 | 268 |
| 575 | 20250219 | 112200 | 2603150150 | 23200 | 23200 | 23200 | 23150 | 243 |
| 576 | 20250219 | 112100 | 2597517500 | 23200 | 23250 | 23250 | 23150 | 185 |
| 577 | 20250219 | 112000 | 2593232200 | 23250 | 23200 | 23250 | 23150 | 473 |
| 578 | 20250219 | 111900 | 2582258100 | 23200 | 23150 | 23200 | 23100 | 297 |
| 579 | 20250219 | 111800 | 2575376150 | 23150 | 23150 | 23150 | 23100 | 227 |
| 580 | 20250219 | 111700 | 2570124050 | 23150 | 23200 | 23200 | 23100 | 340 |
| 581 | 20250219 | 111600 | 2562258200 | 23200 | 23150 | 23200 | 23100 | 195 |
| 582 | 20250219 | 111500 | 2557745400 | 23200 | 23100 | 23200 | 23100 | 382 |
| 583 | 20250219 | 111400 | 2548915100 | 23150 | 23150 | 23150 | 23100 | 81 |
| 584 | 20250219 | 111300 | 2547041850 | 23150 | 23150 | 23200 | 23100 | 202 |
| 585 | 20250219 | 111200 | 2542366350 | 23150 | 23200 | 23200 | 23150 | 180 |
| 586 | 20250219 | 111100 | 2538196950 | 23200 | 23200 | 23200 | 23150 | 299 |
| 587 | 20250219 | 111000 | 2531272350 | 23200 | 23150 | 23200 | 23100 | 317 |
| 588 | 20250219 | 110900 | 2523935550 | 23100 | 23150 | 23150 | 23100 | 279 |
| 589 | 20250219 | 110800 | 2517487800 | 23150 | 23100 | 23200 | 23100 | 238 |
| 590 | 20250219 | 110700 | 2511986150 | 23150 | 23150 | 23200 | 23100 | 156 |
| 591 | 20250219 | 110600 | 2508375400 | 23200 | 23150 | 23200 | 23150 | 208 |
| 592 | 20250219 | 110500 | 2503557850 | 23150 | 23150 | 23150 | 23050 | 366 |
| 593 | 20250219 | 110400 | 2495107850 | 23150 | 23100 | 23150 | 23050 | 247 |
| 594 | 20250219 | 110300 | 2489406100 | 23100 | 23150 | 23150 | 23050 | 1559 |
| 595 | 20250219 | 110200 | 2453460850 | 23150 | 23150 | 23200 | 23100 | 286 |
| 596 | 20250219 | 110100 | 2446843600 | 23050 | 23200 | 23200 | 23050 | 401 |
| 597 | 20250219 | 110000 | 2437577400 | 23200 | 23100 | 23200 | 23100 | 407 |
| 598 | 20250219 | 105900 | 2428161850 | 23150 | 23150 | 23150 | 23100 | 300 |
| 599 | 20250219 | 105800 | 2421227600 | 23150 | 23150 | 23150 | 23100 | 141 |
| 600 | 20250219 | 105700 | 2417970150 | 23150 | 23150 | 23150 | 23100 | 267 |
| 601 | 20250219 | 105600 | 2411800250 | 23150 | 23150 | 23150 | 23100 | 184 |
| 602 | 20250219 | 105500 | 2407545800 | 23150 | 23100 | 23150 | 23100 | 264 |
| 603 | 20250219 | 105400 | 2401441550 | 23150 | 23200 | 23200 | 23100 | 545 |
| 604 | 20250219 | 105300 | 2388826850 | 23200 | 23250 | 23250 | 23150 | 302 |
| 605 | 20250219 | 105200 | 2381817450 | 23250 | 23250 | 23250 | 23150 | 263 |
| 606 | 20250219 | 105100 | 2375715000 | 23200 | 23250 | 23250 | 23200 | 434 |
| 607 | 20250219 | 105000 | 2365638000 | 23250 | 23250 | 23250 | 23200 | 334 |
| 608 | 20250219 | 104900 | 2357881200 | 23250 | 23300 | 23300 | 23200 | 783 |
| 609 | 20250219 | 104800 | 2339659400 | 23300 | 23300 | 23300 | 23250 | 144 |
| 610 | 20250219 | 104700 | 2336309000 | 23300 | 23250 | 23300 | 23250 | 194 |
| 611 | 20250219 | 104600 | 2331797200 | 23250 | 23250 | 23300 | 23250 | 172 |
| 612 | 20250219 | 104500 | 2327796000 | 23200 | 23300 | 23300 | 23200 | 844 |
| 613 | 20250219 | 104400 | 2308161150 | 23250 | 23300 | 23350 | 23250 | 908 |
| 614 | 20250219 | 104300 | 2287017150 | 23300 | 23250 | 23300 | 23150 | 801 |
| 615 | 20250219 | 104200 | 2268399150 | 23300 | 23150 | 23300 | 23100 | 2004 |
| 616 | 20250219 | 104100 | 2221915700 | 23150 | 23100 | 23250 | 22900 | 3540 |
| 617 | 20250219 | 104000 | 2140393300 | 23100 | 23050 | 23200 | 23000 | 2442 |
| 618 | 20250219 | 103900 | 2083780950 | 23050 | 22950 | 23150 | 22950 | 840 |
| 619 | 20250219 | 103800 | 2064453950 | 22950 | 23100 | 23100 | 22900 | 4623 |
| 620 | 20250219 | 103700 | 1958182000 | 23100 | 23050 | 23100 | 23000 | 841 |
| 621 | 20250219 | 103600 | 1938821150 | 23000 | 23050 | 23050 | 22950 | 1034 |
| 622 | 20250219 | 103500 | 1915016600 | 23050 | 23050 | 23100 | 23000 | 4466 |
| 623 | 20250219 | 103400 | 1812250800 | 23000 | 23050 | 23150 | 22950 | 2244 |
| 624 | 20250219 | 103300 | 1760560550 | 23000 | 23000 | 23200 | 22950 | 3745 |
| 625 | 20250219 | 103200 | 1674338150 | 23000 | 23050 | 23250 | 22950 | 8983 |
| 626 | 20250219 | 103100 | 1467505900 | 23100 | 23250 | 23300 | 23100 | 4293 |
| 627 | 20250219 | 103000 | 1368092200 | 23250 | 23350 | 23350 | 23250 | 578 |
| 628 | 20250219 | 102900 | 1354633350 | 23300 | 23400 | 23400 | 23300 | 1454 |
| 629 | 20250219 | 102800 | 1320731050 | 23400 | 23300 | 23500 | 23300 | 2355 |
| 630 | 20250219 | 102700 | 1265475300 | 23350 | 23350 | 23400 | 23300 | 2639 |
| 631 | 20250219 | 102600 | 1203892050 | 23350 | 23350 | 23400 | 23350 | 597 |
| 632 | 20250219 | 102500 | 1189937800 | 23400 | 23450 | 23450 | 23350 | 598 |
| 633 | 20250219 | 102400 | 1175948000 | 23400 | 23350 | 23600 | 23350 | 1131 |
| 634 | 20250219 | 102300 | 1149400000 | 23350 | 23350 | 23400 | 23350 | 353 |
| 635 | 20250219 | 102200 | 1141156050 | 23400 | 23450 | 23450 | 23350 | 2046 |
| 636 | 20250219 | 102100 | 1093264800 | 23450 | 23550 | 23550 | 23450 | 1330 |
| 637 | 20250219 | 102000 | 1062055850 | 23550 | 23500 | 23550 | 23500 | 283 |
| 638 | 20250219 | 101900 | 1055403500 | 23500 | 23500 | 23550 | 23500 | 161 |
| 639 | 20250219 | 101800 | 1051617450 | 23500 | 23550 | 23550 | 23500 | 2996 |
| 640 | 20250219 | 101700 | 981208350 | 23500 | 23550 | 23600 | 23500 | 241 |
| 641 | 20250219 | 101600 | 975539600 | 23550 | 23500 | 23550 | 23500 | 427 |
| 642 | 20250219 | 101500 | 965492050 | 23550 | 23550 | 23550 | 23500 | 242 |
| 643 | 20250219 | 101400 | 959803200 | 23550 | 23550 | 23600 | 23500 | 327 |
| 644 | 20250219 | 101300 | 952108700 | 23550 | 23600 | 23650 | 23500 | 3398 |
| 645 | 20250219 | 101200 | 872073500 | 23650 | 23650 | 23700 | 23600 | 549 |
| 646 | 20250219 | 101100 | 859085150 | 23600 | 23600 | 23650 | 23600 | 381 |
| 647 | 20250219 | 101000 | 850090100 | 23600 | 23650 | 23650 | 23600 | 420 |
| 648 | 20250219 | 100900 | 840175450 | 23600 | 23650 | 23650 | 23600 | 141 |
| 649 | 20250219 | 100800 | 836847250 | 23650 | 23600 | 23650 | 23600 | 252 |
| 650 | 20250219 | 100700 | 830899650 | 23600 | 23600 | 23650 | 23600 | 215 |
| 651 | 20250219 | 100600 | 825819300 | 23650 | 23600 | 23650 | 23600 | 580 |
| 652 | 20250219 | 100500 | 812127750 | 23600 | 23600 | 23650 | 23600 | 185 |
| 653 | 20250219 | 100400 | 807759050 | 23600 | 23650 | 23650 | 23600 | 248 |
| 654 | 20250219 | 100300 | 801905350 | 23600 | 23600 | 23650 | 23600 | 1075 |
| 655 | 20250219 | 100200 | 776527800 | 23600 | 23550 | 23600 | 23550 | 744 |
| 656 | 20250219 | 100100 | 758987350 | 23550 | 23550 | 23600 | 23550 | 114 |
| 657 | 20250219 | 100000 | 756302600 | 23550 | 23550 | 23600 | 23550 | 383 |
| 658 | 20250219 | 095900 | 747276850 | 23550 | 23600 | 23650 | 23550 | 623 |
| 659 | 20250219 | 095800 | 732574050 | 23600 | 23650 | 23650 | 23600 | 275 |
| 660 | 20250219 | 095700 | 726075500 | 23650 | 23600 | 23700 | 23600 | 329 |
| 661 | 20250219 | 095600 | 718295250 | 23650 | 23600 | 23650 | 23600 | 546 |
| 662 | 20250219 | 095500 | 705399050 | 23600 | 23600 | 23650 | 23600 | 535 |
| 663 | 20250219 | 095400 | 692773000 | 23600 | 23600 | 23650 | 23600 | 464 |
| 664 | 20250219 | 095300 | 681821150 | 23650 | 23650 | 23700 | 23600 | 444 |
| 665 | 20250219 | 095200 | 671322150 | 23650 | 23650 | 23700 | 23650 | 907 |
| 666 | 20250219 | 095100 | 649871050 | 23650 | 23650 | 23700 | 23650 | 183 |
| 667 | 20250219 | 095000 | 645542050 | 23650 | 23700 | 23700 | 23650 | 313 |
| 668 | 20250219 | 094900 | 638130300 | 23700 | 23800 | 23900 | 23700 | 483 |
| 669 | 20250219 | 094800 | 626673350 | 23750 | 23700 | 24000 | 23700 | 357 |
| 670 | 20250219 | 094700 | 618164550 | 23750 | 23600 | 24000 | 23600 | 279 |
| 671 | 20250219 | 094600 | 611526650 | 23600 | 23650 | 23700 | 23600 | 307 |
| 672 | 20250219 | 094500 | 604267500 | 23650 | 23800 | 23800 | 23650 | 499 |
| 673 | 20250219 | 094400 | 592452850 | 23750 | 23550 | 24000 | 23550 | 705 |
| 674 | 20250219 | 094300 | 575733550 | 23550 | 23500 | 23600 | 23500 | 887 |
| 675 | 20250219 | 094200 | 554858950 | 23500 | 23550 | 23600 | 23500 | 961 |
| 676 | 20250219 | 094100 | 532254400 | 23550 | 23550 | 23600 | 23550 | 1247 |
| 677 | 20250219 | 094000 | 502880150 | 23550 | 23650 | 23650 | 23550 | 1082 |
| 678 | 20250219 | 093900 | 477354350 | 23650 | 23700 | 23700 | 23600 | 651 |
| 679 | 20250219 | 093800 | 461954150 | 23700 | 23750 | 23750 | 23650 | 3101 |
| 680 | 20250219 | 093700 | 388439250 | 23700 | 23750 | 23750 | 23700 | 614 |
| 681 | 20250219 | 093600 | 373879700 | 23700 | 23750 | 23750 | 23700 | 355 |
| 682 | 20250219 | 093500 | 365452300 | 23750 | 23900 | 23900 | 23750 | 581 |
| 683 | 20250219 | 093400 | 351631000 | 23850 | 23800 | 24050 | 23800 | 266 |
| 684 | 20250219 | 093300 | 345272350 | 23800 | 23950 | 23950 | 23800 | 1431 |
| 685 | 20250219 | 093200 | 311107000 | 23950 | 24000 | 24000 | 23950 | 987 |
| 686 | 20250219 | 093100 | 287423250 | 24050 | 24050 | 24050 | 24000 | 28 |
| 687 | 20250219 | 093000 | 286750500 | 24000 | 24050 | 24050 | 24000 | 96 |
| 688 | 20250219 | 092900 | 284446250 | 24000 | 24050 | 24050 | 24000 | 219 |
| 689 | 20250219 | 092800 | 279182600 | 24050 | 24100 | 24100 | 24050 | 67 |
| 690 | 20250219 | 092700 | 277571000 | 24100 | 24050 | 24100 | 24050 | 92 |
| 691 | 20250219 | 092600 | 275358100 | 24100 | 24100 | 24100 | 24100 | 85 |
| 692 | 20250219 | 092500 | 273309600 | 24100 | 24100 | 24100 | 24050 | 104 |
| 693 | 20250219 | 092400 | 270803650 | 24100 | 23950 | 24100 | 23950 | 424 |
| 694 | 20250219 | 092300 | 260603700 | 23950 | 24000 | 24000 | 23950 | 204 |
| 695 | 20250219 | 092200 | 255713350 | 24000 | 23950 | 24050 | 23950 | 180 |
| 696 | 20250219 | 092100 | 251396100 | 24050 | 24050 | 24100 | 24000 | 1052 |
| 697 | 20250219 | 092000 | 226141450 | 24050 | 24050 | 24050 | 24000 | 1811 |
| 698 | 20250219 | 091900 | 182672000 | 24050 | 24100 | 24100 | 24050 | 613 |
| 699 | 20250219 | 091800 | 167928450 | 24100 | 24150 | 24150 | 24100 | 121 |
| 700 | 20250219 | 091700 | 165009550 | 24200 | 24200 | 24200 | 24200 | 24 |
| 701 | 20250219 | 091600 | 164428750 | 24200 | 24050 | 24200 | 24050 | 373 |
| 702 | 20250219 | 091500 | 155451750 | 24100 | 24150 | 24150 | 24050 | 1554 |
| 703 | 20250219 | 091400 | 118010950 | 24150 | 24200 | 24200 | 24150 | 175 |
| 704 | 20250219 | 091300 | 113777650 | 24250 | 24300 | 24300 | 24250 | 342 |
| 705 | 20250219 | 091200 | 105470800 | 24450 | 24450 | 24450 | 24450 | 1 |
| 706 | 20250219 | 091100 | 105446350 | 24450 | 24500 | 24550 | 24350 | 422 |
| 707 | 20250219 | 091000 | 95129250 | 24450 | 24500 | 24500 | 24350 | 104 |
| 708 | 20250219 | 090900 | 92588000 | 24350 | 24400 | 24400 | 24350 | 102 |
| 709 | 20250219 | 090800 | 90100450 | 24350 | 24550 | 24550 | 24350 | 607 |
| 710 | 20250219 | 090700 | 75253200 | 24550 | 24600 | 24600 | 24550 | 80 |
| 711 | 20250219 | 090600 | 73288200 | 24600 | 24550 | 24600 | 24550 | 327 |
| 712 | 20250219 | 090500 | 65244050 | 24500 | 24400 | 24600 | 24400 | 270 |
| 713 | 20250219 | 090400 | 58625300 | 24400 | 24250 | 24400 | 24250 | 233 |
| 714 | 20250219 | 090300 | 52963350 | 24250 | 24250 | 24400 | 24250 | 485 |
| 715 | 20250219 | 090200 | 41183850 | 24300 | 24150 | 24300 | 24150 | 223 |
| 716 | 20250219 | 090100 | 35798100 | 24200 | 24200 | 24200 | 24200 | 101 |
| 717 | 20250219 | 090000 | 33353900 | 24450 | 24600 | 24600 | 24100 | 1365 |