36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 200400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 9752 |
| 3 | 20250219 | 200300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20250219 | 200200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20250219 | 200100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20250219 | 200000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20250219 | 195900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20250219 | 195800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20250219 | 195700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20250219 | 195600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20250219 | 195500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20250219 | 195400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20250219 | 195300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20250219 | 195200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20250219 | 195100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20250219 | 195000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20250219 | 194900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20250219 | 194800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20250219 | 194700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20250219 | 194600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20250219 | 194500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20250219 | 194400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20250219 | 194300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20250219 | 194200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20250219 | 194100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20250219 | 194000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20250219 | 193900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20250219 | 193800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20250219 | 193700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20250219 | 193600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20250219 | 193500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20250219 | 193400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 9752 |
| 33 | 20250219 | 193300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20250219 | 193200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20250219 | 193100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20250219 | 193000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20250219 | 192900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20250219 | 192800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20250219 | 192700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20250219 | 192600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20250219 | 192500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20250219 | 192400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20250219 | 192300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20250219 | 192200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20250219 | 192100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20250219 | 192000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20250219 | 191900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20250219 | 191800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20250219 | 191700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20250219 | 191600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20250219 | 191500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20250219 | 191400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20250219 | 191300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20250219 | 191200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20250219 | 191100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20250219 | 191000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20250219 | 190900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20250219 | 190800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20250219 | 190700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20250219 | 190600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20250219 | 190500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20250219 | 190400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 9752 |
| 63 | 20250219 | 190300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20250219 | 190200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20250219 | 190100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20250219 | 190000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20250219 | 185900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20250219 | 185800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20250219 | 185700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20250219 | 185600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20250219 | 185500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20250219 | 185400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20250219 | 185300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20250219 | 185200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20250219 | 185100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20250219 | 185000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20250219 | 184900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20250219 | 184800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20250219 | 184700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20250219 | 184600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20250219 | 184500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20250219 | 184400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20250219 | 184300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20250219 | 184200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20250219 | 184100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20250219 | 184000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20250219 | 183900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20250219 | 183800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20250219 | 183700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20250219 | 183600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20250219 | 183500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20250219 | 183400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 9752 |
| 93 | 20250219 | 183300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20250219 | 183200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20250219 | 183100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20250219 | 183000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20250219 | 182900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20250219 | 182800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20250219 | 182700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20250219 | 182600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20250219 | 182500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20250219 | 182400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20250219 | 182300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20250219 | 182200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20250219 | 182100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20250219 | 182000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20250219 | 181900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20250219 | 181800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20250219 | 181700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20250219 | 181600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20250219 | 181500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20250219 | 181400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20250219 | 181300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20250219 | 181200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20250219 | 181100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20250219 | 181000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20250219 | 180900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20250219 | 180800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20250219 | 180700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20250219 | 180600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20250219 | 180500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20250219 | 180400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 9752 |
| 123 | 20250219 | 180300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20250219 | 180200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20250219 | 180100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20250219 | 180000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20250219 | 175900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20250219 | 175800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20250219 | 175700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20250219 | 175600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20250219 | 175500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20250219 | 175400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20250219 | 175300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20250219 | 175200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20250219 | 175100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20250219 | 175000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20250219 | 174900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20250219 | 174800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20250219 | 174700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20250219 | 174600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20250219 | 174500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20250219 | 174400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20250219 | 174300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20250219 | 174200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20250219 | 174100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20250219 | 174000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20250219 | 173900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20250219 | 173800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20250219 | 173700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20250219 | 173600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20250219 | 173500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20250219 | 173400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 9752 |
| 153 | 20250219 | 173300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20250219 | 173200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20250219 | 173100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20250219 | 173000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20250219 | 172900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20250219 | 172800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20250219 | 172700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20250219 | 172600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20250219 | 172500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20250219 | 172400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20250219 | 172300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20250219 | 172200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20250219 | 172100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20250219 | 172000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20250219 | 171900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20250219 | 171800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20250219 | 171700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20250219 | 171600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20250219 | 171500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20250219 | 171400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20250219 | 171300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20250219 | 171200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20250219 | 171100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20250219 | 171000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20250219 | 170900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20250219 | 170800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20250219 | 170700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20250219 | 170600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20250219 | 170500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20250219 | 170400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 9752 |
| 183 | 20250219 | 170300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20250219 | 170200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20250219 | 170100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20250219 | 170000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20250219 | 165900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20250219 | 165800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20250219 | 165700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20250219 | 165600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20250219 | 165500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20250219 | 165400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20250219 | 165300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20250219 | 165200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20250219 | 165100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20250219 | 165000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20250219 | 164900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20250219 | 164800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20250219 | 164700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20250219 | 164600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20250219 | 164500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20250219 | 164400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20250219 | 164300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20250219 | 164200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20250219 | 164100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20250219 | 164000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20250219 | 163900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20250219 | 163800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20250219 | 163700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20250219 | 163600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20250219 | 163500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20250219 | 163400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 9752 |
| 213 | 20250219 | 163300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20250219 | 163200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20250219 | 163100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20250219 | 163000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20250219 | 162900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20250219 | 162800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20250219 | 162700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20250219 | 162600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20250219 | 162500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20250219 | 162400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20250219 | 162300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20250219 | 162200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20250219 | 162100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20250219 | 162000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20250219 | 161900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20250219 | 161800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20250219 | 161700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20250219 | 161600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20250219 | 161500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20250219 | 161400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20250219 | 161300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20250219 | 161200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20250219 | 161100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20250219 | 161000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20250219 | 160900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20250219 | 160800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20250219 | 160700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20250219 | 160600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20250219 | 160500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 242 | 20250219 | 160400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 9752 |
| 243 | 20250219 | 160300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 244 | 20250219 | 160200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 245 | 20250219 | 160100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 246 | 20250219 | 160000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 247 | 20250219 | 155900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 248 | 20250219 | 155800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 249 | 20250219 | 155700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 250 | 20250219 | 155600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20250219 | 155500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20250219 | 155400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 253 | 20250219 | 155300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 254 | 20250219 | 155200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 255 | 20250219 | 155100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 256 | 20250219 | 155000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 257 | 20250219 | 154900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 258 | 20250219 | 154800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 259 | 20250219 | 154700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 260 | 20250219 | 154600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 261 | 20250219 | 154500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 262 | 20250219 | 154400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 263 | 20250219 | 154300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 264 | 20250219 | 154200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 265 | 20250219 | 154100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 266 | 20250219 | 154000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 267 | 20250219 | 153900 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 268 | 20250219 | 153800 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 269 | 20250219 | 153700 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 270 | 20250219 | 153600 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 271 | 20250219 | 153500 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 272 | 20250219 | 153400 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 9752 |
| 273 | 20250219 | 153300 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 274 | 20250219 | 153200 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 275 | 20250219 | 153100 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 276 | 20250219 | 153000 | 58930257800 | 43600 | 43600 | 43600 | 43600 | 9752 |
| 277 | 20250219 | 152900 | 58505070600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 278 | 20250219 | 152800 | 58505070600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 279 | 20250219 | 152700 | 58505070600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 280 | 20250219 | 152600 | 58505070600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 281 | 20250219 | 152500 | 58505070600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 282 | 20250219 | 152400 | 58505070600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 283 | 20250219 | 152300 | 58505070600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 284 | 20250219 | 152200 | 58505070600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 285 | 20250219 | 152100 | 58505070600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 286 | 20250219 | 152000 | 58505070600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 287 | 20250219 | 151900 | 58505070600 | 43600 | 43500 | 43600 | 43500 | 1320 |
| 288 | 20250219 | 151800 | 58447575550 | 43500 | 43500 | 43550 | 43450 | 4476 |
| 289 | 20250219 | 151700 | 58252754700 | 43450 | 43550 | 43550 | 43450 | 2316 |
| 290 | 20250219 | 151600 | 58152027600 | 43550 | 43500 | 43550 | 43500 | 2085 |
| 291 | 20250219 | 151500 | 58061306050 | 43550 | 43500 | 43550 | 43500 | 2099 |
| 292 | 20250219 | 151400 | 57969978900 | 43500 | 43500 | 43550 | 43450 | 1494 |
| 293 | 20250219 | 151300 | 57904982000 | 43450 | 43500 | 43500 | 43450 | 494 |
| 294 | 20250219 | 151200 | 57883515700 | 43500 | 43400 | 43500 | 43400 | 780 |
| 295 | 20250219 | 151100 | 57849598400 | 43400 | 43500 | 43500 | 43400 | 866 |
| 296 | 20250219 | 151000 | 57811967400 | 43400 | 43450 | 43500 | 43400 | 1585 |
| 297 | 20250219 | 150900 | 57743081000 | 43500 | 43550 | 43550 | 43400 | 1589 |
| 298 | 20250219 | 150800 | 57674047000 | 43550 | 43550 | 43600 | 43450 | 3295 |
| 299 | 20250219 | 150700 | 57530700300 | 43550 | 43550 | 43550 | 43450 | 1248 |
| 300 | 20250219 | 150600 | 57476388200 | 43500 | 43500 | 43550 | 43450 | 1121 |
| 301 | 20250219 | 150500 | 57427623400 | 43500 | 43500 | 43550 | 43450 | 2666 |
| 302 | 20250219 | 150400 | 57311670900 | 43450 | 43450 | 43500 | 43400 | 701 |
| 303 | 20250219 | 150300 | 57281229050 | 43500 | 43450 | 43500 | 43400 | 903 |
| 304 | 20250219 | 150200 | 57241991600 | 43450 | 43500 | 43500 | 43450 | 1251 |
| 305 | 20250219 | 150100 | 57187629650 | 43550 | 43550 | 43600 | 43450 | 2425 |
| 306 | 20250219 | 150000 | 57082091150 | 43550 | 43600 | 43600 | 43550 | 4333 |
| 307 | 20250219 | 145900 | 56893184750 | 43550 | 43600 | 43600 | 43550 | 901 |
| 308 | 20250219 | 145800 | 56853921050 | 43600 | 43500 | 43600 | 43500 | 1058 |
| 309 | 20250219 | 145700 | 56807826450 | 43550 | 43500 | 43550 | 43500 | 731 |
| 310 | 20250219 | 145600 | 56776001750 | 43550 | 43500 | 43550 | 43500 | 1824 |
| 311 | 20250219 | 145500 | 56696576000 | 43550 | 43500 | 43550 | 43500 | 914 |
| 312 | 20250219 | 145400 | 56656777550 | 43550 | 43450 | 43550 | 43450 | 908 |
| 313 | 20250219 | 145300 | 56617289500 | 43500 | 43500 | 43500 | 43400 | 1510 |
| 314 | 20250219 | 145200 | 56551651950 | 43500 | 43450 | 43500 | 43450 | 423 |
| 315 | 20250219 | 145100 | 56533261350 | 43450 | 43400 | 43500 | 43350 | 1520 |
| 316 | 20250219 | 145000 | 56467253250 | 43450 | 43500 | 43550 | 43400 | 6592 |
| 317 | 20250219 | 144900 | 56180920900 | 43550 | 43500 | 43550 | 43500 | 506 |
| 318 | 20250219 | 144800 | 56158899500 | 43500 | 43500 | 43550 | 43500 | 1022 |
| 319 | 20250219 | 144700 | 56114414400 | 43550 | 43500 | 43550 | 43500 | 634 |
| 320 | 20250219 | 144600 | 56086809850 | 43550 | 43450 | 43550 | 43400 | 1723 |
| 321 | 20250219 | 144500 | 56011911450 | 43500 | 43500 | 43550 | 43400 | 5006 |
| 322 | 20250219 | 144400 | 55794382650 | 43500 | 43600 | 43650 | 43500 | 3366 |
| 323 | 20250219 | 144300 | 55647770650 | 43600 | 43600 | 43650 | 43550 | 789 |
| 324 | 20250219 | 144200 | 55613358050 | 43650 | 43600 | 43650 | 43550 | 2008 |
| 325 | 20250219 | 144100 | 55525800150 | 43600 | 43600 | 43700 | 43600 | 1395 |
| 326 | 20250219 | 144000 | 55464922700 | 43650 | 43650 | 43700 | 43600 | 2946 |
| 327 | 20250219 | 143900 | 55336315950 | 43650 | 43650 | 43700 | 43600 | 729 |
| 328 | 20250219 | 143800 | 55304486200 | 43700 | 43650 | 43700 | 43600 | 602 |
| 329 | 20250219 | 143700 | 55278204050 | 43650 | 43600 | 43700 | 43600 | 900 |
| 330 | 20250219 | 143600 | 55238938050 | 43650 | 43650 | 43750 | 43550 | 2817 |
| 331 | 20250219 | 143500 | 55116073750 | 43650 | 43650 | 43700 | 43650 | 413 |
| 332 | 20250219 | 143400 | 55098030600 | 43700 | 43650 | 43750 | 43650 | 2474 |
| 333 | 20250219 | 143300 | 54990011600 | 43700 | 43700 | 43750 | 43650 | 2437 |
| 334 | 20250219 | 143200 | 54883502600 | 43750 | 43700 | 43750 | 43700 | 1040 |
| 335 | 20250219 | 143100 | 54838029300 | 43750 | 43750 | 43800 | 43700 | 2014 |
| 336 | 20250219 | 143000 | 54749973950 | 43750 | 43800 | 43800 | 43750 | 746 |
| 337 | 20250219 | 142900 | 54717310950 | 43800 | 43750 | 43800 | 43750 | 1015 |
| 338 | 20250219 | 142800 | 54672860600 | 43800 | 43750 | 43800 | 43750 | 2052 |
| 339 | 20250219 | 142700 | 54583056250 | 43750 | 43700 | 43750 | 43700 | 439 |
| 340 | 20250219 | 142600 | 54563858400 | 43750 | 43800 | 43800 | 43700 | 1629 |
| 341 | 20250219 | 142500 | 54492579250 | 43750 | 43800 | 43800 | 43750 | 1880 |
| 342 | 20250219 | 142400 | 54410309950 | 43800 | 43850 | 43850 | 43750 | 724 |
| 343 | 20250219 | 142300 | 54378614300 | 43750 | 43850 | 43850 | 43750 | 3836 |
| 344 | 20250219 | 142200 | 54210531800 | 43850 | 43850 | 43850 | 43800 | 2829 |
| 345 | 20250219 | 142100 | 54086484750 | 43850 | 43800 | 43850 | 43750 | 1552 |
| 346 | 20250219 | 142000 | 54018499000 | 43800 | 43750 | 43800 | 43700 | 839 |
| 347 | 20250219 | 141900 | 53981778500 | 43700 | 43800 | 43800 | 43700 | 1971 |
| 348 | 20250219 | 141800 | 53895586400 | 43800 | 43800 | 43850 | 43750 | 1753 |
| 349 | 20250219 | 141700 | 53818857550 | 43800 | 43850 | 43850 | 43750 | 1505 |
| 350 | 20250219 | 141600 | 53752952650 | 43800 | 43900 | 43900 | 43800 | 4166 |
| 351 | 20250219 | 141500 | 53570234150 | 43900 | 43900 | 43900 | 43800 | 1110 |
| 352 | 20250219 | 141400 | 53521520400 | 43900 | 43750 | 43900 | 43750 | 3042 |
| 353 | 20250219 | 141300 | 53388299950 | 43800 | 43850 | 43850 | 43700 | 2188 |
| 354 | 20250219 | 141200 | 53292557700 | 43850 | 44000 | 44000 | 43750 | 3751 |
| 355 | 20250219 | 141100 | 53128029450 | 44000 | 44000 | 44050 | 43950 | 2031 |
| 356 | 20250219 | 141000 | 53038625700 | 44000 | 44000 | 44100 | 43950 | 2159 |
| 357 | 20250219 | 140900 | 52943560750 | 44000 | 44050 | 44050 | 43950 | 1306 |
| 358 | 20250219 | 140800 | 52886093650 | 44050 | 44150 | 44150 | 44000 | 1689 |
| 359 | 20250219 | 140700 | 52811686200 | 44150 | 44050 | 44200 | 44000 | 6066 |
| 360 | 20250219 | 140600 | 52544015950 | 44050 | 44050 | 44100 | 44000 | 620 |
| 361 | 20250219 | 140500 | 52516699400 | 44100 | 43950 | 44100 | 43900 | 2272 |
| 362 | 20250219 | 140400 | 52416646750 | 43950 | 43900 | 44050 | 43900 | 2497 |
| 363 | 20250219 | 140300 | 52306971750 | 43850 | 43950 | 43950 | 43850 | 2702 |
| 364 | 20250219 | 140200 | 52188314700 | 43950 | 43900 | 43950 | 43900 | 614 |
| 365 | 20250219 | 140100 | 52161342650 | 43900 | 43950 | 43950 | 43850 | 2038 |
| 366 | 20250219 | 140000 | 52071863700 | 43950 | 43900 | 43950 | 43850 | 1985 |
| 367 | 20250219 | 135900 | 51984662850 | 43900 | 43900 | 43950 | 43850 | 1440 |
| 368 | 20250219 | 135800 | 51921434600 | 43900 | 43900 | 43950 | 43850 | 954 |
| 369 | 20250219 | 135700 | 51879542950 | 43850 | 43950 | 44000 | 43850 | 4205 |
| 370 | 20250219 | 135600 | 51694832100 | 43950 | 44000 | 44000 | 43900 | 1854 |
| 371 | 20250219 | 135500 | 51613331850 | 44000 | 43900 | 44050 | 43900 | 2223 |
| 372 | 20250219 | 135400 | 51515545700 | 43950 | 43950 | 44000 | 43850 | 4061 |
| 373 | 20250219 | 135300 | 51337260400 | 44000 | 44050 | 44100 | 43900 | 9704 |
| 374 | 20250219 | 135200 | 50910188100 | 44050 | 44100 | 44150 | 44000 | 5369 |
| 375 | 20250219 | 135100 | 50673525250 | 44150 | 44200 | 44200 | 44050 | 1817 |
| 376 | 20250219 | 135000 | 50593333850 | 44200 | 44300 | 44300 | 44150 | 7062 |
| 377 | 20250219 | 134900 | 50280667700 | 44300 | 44250 | 44300 | 44250 | 2096 |
| 378 | 20250219 | 134800 | 50187871300 | 44250 | 44250 | 44300 | 44200 | 2312 |
| 379 | 20250219 | 134700 | 50085554450 | 44250 | 44300 | 44300 | 44250 | 3282 |
| 380 | 20250219 | 134600 | 49940196750 | 44300 | 44200 | 44300 | 44200 | 4189 |
| 381 | 20250219 | 134500 | 49754730750 | 44250 | 44150 | 44250 | 44050 | 11310 |
| 382 | 20250219 | 134400 | 49255036000 | 44150 | 44150 | 44200 | 44050 | 5300 |
| 383 | 20250219 | 134300 | 49021159850 | 44150 | 44250 | 44250 | 44100 | 6299 |
| 384 | 20250219 | 134200 | 48742901900 | 44200 | 44300 | 44350 | 44200 | 6287 |
| 385 | 20250219 | 134100 | 48464727350 | 44250 | 44450 | 44500 | 44250 | 21540 |
| 386 | 20250219 | 134000 | 47508284400 | 44400 | 44000 | 44450 | 43950 | 57834 |
| 387 | 20250219 | 133900 | 44954875900 | 44000 | 43800 | 44000 | 43750 | 25902 |
| 388 | 20250219 | 133800 | 43817869550 | 43800 | 43750 | 43800 | 43750 | 207 |
| 389 | 20250219 | 133700 | 43808804350 | 43800 | 43800 | 43800 | 43750 | 717 |
| 390 | 20250219 | 133600 | 43777402700 | 43800 | 43850 | 43850 | 43750 | 1806 |
| 391 | 20250219 | 133500 | 43698325550 | 43850 | 43800 | 43850 | 43800 | 2802 |
| 392 | 20250219 | 133400 | 43575529650 | 43800 | 43850 | 43850 | 43750 | 2797 |
| 393 | 20250219 | 133300 | 43452986900 | 43850 | 43850 | 43900 | 43800 | 1175 |
| 394 | 20250219 | 133200 | 43401450050 | 43900 | 43850 | 43900 | 43850 | 1547 |
| 395 | 20250219 | 133100 | 43333585050 | 43850 | 43900 | 43900 | 43850 | 1401 |
| 396 | 20250219 | 133000 | 43272100450 | 43850 | 43900 | 43900 | 43850 | 1975 |
| 397 | 20250219 | 132900 | 43185432700 | 43850 | 43800 | 43900 | 43800 | 1661 |
| 398 | 20250219 | 132800 | 43112596650 | 43800 | 43900 | 43900 | 43800 | 7176 |
| 399 | 20250219 | 132700 | 42797770100 | 43900 | 43750 | 43900 | 43750 | 12043 |
| 400 | 20250219 | 132600 | 42269958200 | 43750 | 43800 | 43800 | 43700 | 1932 |
| 401 | 20250219 | 132500 | 42185396000 | 43700 | 43750 | 43800 | 43650 | 6720 |
| 402 | 20250219 | 132400 | 41891468000 | 43750 | 43650 | 43750 | 43600 | 5800 |
| 403 | 20250219 | 132300 | 41638097600 | 43600 | 43600 | 43650 | 43600 | 642 |
| 404 | 20250219 | 132200 | 41610100050 | 43600 | 43650 | 43650 | 43600 | 640 |
| 405 | 20250219 | 132100 | 41582171450 | 43650 | 43600 | 43650 | 43600 | 639 |
| 406 | 20250219 | 132000 | 41554302500 | 43600 | 43500 | 43650 | 43500 | 1510 |
| 407 | 20250219 | 131900 | 41488488150 | 43500 | 43600 | 43600 | 43500 | 1403 |
| 408 | 20250219 | 131800 | 41427368500 | 43550 | 43550 | 43600 | 43550 | 232 |
| 409 | 20250219 | 131700 | 41417256300 | 43550 | 43550 | 43600 | 43500 | 1931 |
| 410 | 20250219 | 131600 | 41333183850 | 43550 | 43550 | 43600 | 43500 | 2590 |
| 411 | 20250219 | 131500 | 41220390250 | 43550 | 43650 | 43650 | 43550 | 983 |
| 412 | 20250219 | 131400 | 41177511050 | 43550 | 43600 | 43650 | 43550 | 294 |
| 413 | 20250219 | 131300 | 41164687250 | 43600 | 43600 | 43650 | 43550 | 497 |
| 414 | 20250219 | 131200 | 41143020700 | 43600 | 43600 | 43600 | 43550 | 542 |
| 415 | 20250219 | 131100 | 41119394350 | 43550 | 43650 | 43650 | 43550 | 1027 |
| 416 | 20250219 | 131000 | 41074625950 | 43650 | 43650 | 43650 | 43550 | 367 |
| 417 | 20250219 | 130900 | 41058619600 | 43600 | 43650 | 43650 | 43600 | 590 |
| 418 | 20250219 | 130800 | 41032871350 | 43650 | 43600 | 43650 | 43600 | 2403 |
| 419 | 20250219 | 130700 | 40928072700 | 43550 | 43550 | 43600 | 43550 | 1148 |
| 420 | 20250219 | 130600 | 40878039550 | 43550 | 43550 | 43600 | 43500 | 704 |
| 421 | 20250219 | 130500 | 40847367300 | 43550 | 43450 | 43550 | 43450 | 565 |
| 422 | 20250219 | 130400 | 40822800250 | 43500 | 43500 | 43550 | 43500 | 357 |
| 423 | 20250219 | 130300 | 40807257800 | 43500 | 43450 | 43550 | 43450 | 858 |
| 424 | 20250219 | 130200 | 40769935050 | 43500 | 43550 | 43600 | 43450 | 757 |
| 425 | 20250219 | 130100 | 40736988100 | 43550 | 43600 | 43600 | 43550 | 546 |
| 426 | 20250219 | 130000 | 40713195100 | 43600 | 43450 | 43600 | 43450 | 1785 |
| 427 | 20250219 | 125900 | 40635532600 | 43500 | 43500 | 43550 | 43450 | 707 |
| 428 | 20250219 | 125800 | 40604767900 | 43550 | 43550 | 43550 | 43500 | 178 |
| 429 | 20250219 | 125700 | 40597018150 | 43500 | 43450 | 43550 | 43400 | 4755 |
| 430 | 20250219 | 125600 | 40390203200 | 43450 | 43400 | 43450 | 43400 | 994 |
| 431 | 20250219 | 125500 | 40347054450 | 43450 | 43450 | 43450 | 43400 | 220 |
| 432 | 20250219 | 125400 | 40337500550 | 43400 | 43500 | 43500 | 43400 | 364 |
| 433 | 20250219 | 125300 | 40321682900 | 43450 | 43450 | 43500 | 43400 | 766 |
| 434 | 20250219 | 125200 | 40288387750 | 43450 | 43450 | 43450 | 43400 | 556 |
| 435 | 20250219 | 125100 | 40264231150 | 43400 | 43400 | 43450 | 43400 | 458 |
| 436 | 20250219 | 125000 | 40244338200 | 43400 | 43500 | 43500 | 43400 | 959 |
| 437 | 20250219 | 124900 | 40202660250 | 43450 | 43500 | 43500 | 43450 | 209 |
| 438 | 20250219 | 124800 | 40193575050 | 43450 | 43500 | 43500 | 43450 | 488 |
| 439 | 20250219 | 124700 | 40172360400 | 43450 | 43450 | 43500 | 43450 | 385 |
| 440 | 20250219 | 124600 | 40155618800 | 43400 | 43500 | 43500 | 43400 | 1791 |
| 441 | 20250219 | 124500 | 40077817800 | 43500 | 43500 | 43550 | 43450 | 3489 |
| 442 | 20250219 | 124400 | 39926104500 | 43500 | 43550 | 43550 | 43500 | 436 |
| 443 | 20250219 | 124300 | 39907125800 | 43550 | 43500 | 43550 | 43500 | 432 |
| 444 | 20250219 | 124200 | 39888319100 | 43500 | 43600 | 43600 | 43500 | 1934 |
| 445 | 20250219 | 124100 | 39804085800 | 43600 | 43600 | 43600 | 43550 | 528 |
| 446 | 20250219 | 124000 | 39781066700 | 43600 | 43600 | 43600 | 43550 | 1203 |
| 447 | 20250219 | 123900 | 39728620650 | 43600 | 43600 | 43650 | 43600 | 272 |
| 448 | 20250219 | 123800 | 39716753600 | 43600 | 43600 | 43650 | 43600 | 469 |
| 449 | 20250219 | 123700 | 39696294950 | 43600 | 43600 | 43650 | 43600 | 1112 |
| 450 | 20250219 | 123600 | 39647798200 | 43650 | 43650 | 43650 | 43600 | 313 |
| 451 | 20250219 | 123500 | 39634137250 | 43600 | 43600 | 43650 | 43600 | 263 |
| 452 | 20250219 | 123400 | 39622660650 | 43600 | 43650 | 43650 | 43600 | 421 |
| 453 | 20250219 | 123300 | 39604289850 | 43650 | 43650 | 43650 | 43600 | 458 |
| 454 | 20250219 | 123200 | 39584300000 | 43600 | 43700 | 43700 | 43600 | 1160 |
| 455 | 20250219 | 123100 | 39533665500 | 43650 | 43700 | 43700 | 43650 | 255 |
| 456 | 20250219 | 123000 | 39522525600 | 43700 | 43700 | 43700 | 43650 | 379 |
| 457 | 20250219 | 122900 | 39505967550 | 43700 | 43750 | 43750 | 43600 | 2450 |
| 458 | 20250219 | 122800 | 39398956600 | 43750 | 43650 | 43750 | 43650 | 1197 |
| 459 | 20250219 | 122700 | 39346624250 | 43700 | 43700 | 43750 | 43650 | 2294 |
| 460 | 20250219 | 122600 | 39246376350 | 43700 | 43650 | 43700 | 43650 | 903 |
| 461 | 20250219 | 122500 | 39206920100 | 43700 | 43700 | 43700 | 43650 | 1593 |
| 462 | 20250219 | 122400 | 39137307050 | 43700 | 43650 | 43700 | 43600 | 3029 |
| 463 | 20250219 | 122300 | 39005099450 | 43650 | 43600 | 43650 | 43600 | 1278 |
| 464 | 20250219 | 122200 | 38949328950 | 43650 | 43550 | 43650 | 43550 | 1172 |
| 465 | 20250219 | 122100 | 38898228650 | 43550 | 43600 | 43600 | 43550 | 528 |
| 466 | 20250219 | 122000 | 38875221400 | 43550 | 43550 | 43600 | 43550 | 448 |
| 467 | 20250219 | 121900 | 38855701500 | 43600 | 43550 | 43600 | 43550 | 465 |
| 468 | 20250219 | 121800 | 38835436950 | 43550 | 43550 | 43600 | 43550 | 358 |
| 469 | 20250219 | 121700 | 38819833600 | 43600 | 43550 | 43600 | 43500 | 478 |
| 470 | 20250219 | 121600 | 38799018700 | 43550 | 43550 | 43600 | 43500 | 835 |
| 471 | 20250219 | 121500 | 38762634800 | 43550 | 43600 | 43600 | 43550 | 958 |
| 472 | 20250219 | 121400 | 38720892900 | 43600 | 43550 | 43600 | 43550 | 764 |
| 473 | 20250219 | 121300 | 38687603200 | 43600 | 43550 | 43600 | 43550 | 874 |
| 474 | 20250219 | 121200 | 38649525500 | 43600 | 43550 | 43600 | 43550 | 486 |
| 475 | 20250219 | 121100 | 38628340350 | 43600 | 43600 | 43600 | 43550 | 667 |
| 476 | 20250219 | 121000 | 38599286750 | 43600 | 43550 | 43600 | 43550 | 380 |
| 477 | 20250219 | 120900 | 38582727400 | 43550 | 43550 | 43600 | 43550 | 844 |
| 478 | 20250219 | 120800 | 38545955600 | 43600 | 43550 | 43600 | 43500 | 536 |
| 479 | 20250219 | 120700 | 38522609700 | 43550 | 43550 | 43550 | 43500 | 496 |
| 480 | 20250219 | 120600 | 38501010100 | 43500 | 43550 | 43550 | 43500 | 396 |
| 481 | 20250219 | 120500 | 38483766550 | 43500 | 43500 | 43550 | 43500 | 818 |
| 482 | 20250219 | 120400 | 38448145550 | 43550 | 43550 | 43550 | 43500 | 352 |
| 483 | 20250219 | 120300 | 38432821000 | 43550 | 43550 | 43550 | 43500 | 589 |
| 484 | 20250219 | 120200 | 38407182400 | 43550 | 43550 | 43550 | 43500 | 499 |
| 485 | 20250219 | 120100 | 38385465150 | 43600 | 43600 | 43600 | 43500 | 1064 |
| 486 | 20250219 | 120000 | 38339144850 | 43550 | 43550 | 43600 | 43500 | 2526 |
| 487 | 20250219 | 115900 | 38229137250 | 43500 | 43500 | 43550 | 43500 | 144 |
| 488 | 20250219 | 115800 | 38222869150 | 43550 | 43500 | 43550 | 43500 | 399 |
| 489 | 20250219 | 115700 | 38205498950 | 43500 | 43500 | 43550 | 43450 | 2730 |
| 490 | 20250219 | 115600 | 38086765350 | 43450 | 43400 | 43500 | 43400 | 819 |
| 491 | 20250219 | 115500 | 38051174400 | 43450 | 43450 | 43500 | 43400 | 838 |
| 492 | 20250219 | 115400 | 38014763150 | 43500 | 43500 | 43500 | 43450 | 354 |
| 493 | 20250219 | 115300 | 37999374300 | 43500 | 43500 | 43500 | 43450 | 597 |
| 494 | 20250219 | 115200 | 37973422100 | 43450 | 43500 | 43550 | 43450 | 560 |
| 495 | 20250219 | 115100 | 37949067150 | 43500 | 43500 | 43550 | 43450 | 1176 |
| 496 | 20250219 | 115000 | 37897907950 | 43500 | 43500 | 43500 | 43450 | 623 |
| 497 | 20250219 | 114900 | 37870812050 | 43500 | 43500 | 43500 | 43450 | 257 |
| 498 | 20250219 | 114800 | 37859634150 | 43500 | 43500 | 43550 | 43500 | 1469 |
| 499 | 20250219 | 114700 | 37795729700 | 43500 | 43500 | 43550 | 43500 | 327 |
| 500 | 20250219 | 114600 | 37781493750 | 43500 | 43550 | 43550 | 43500 | 528 |
| 501 | 20250219 | 114500 | 37758504650 | 43550 | 43550 | 43550 | 43500 | 274 |
| 502 | 20250219 | 114400 | 37746573100 | 43500 | 43500 | 43550 | 43450 | 530 |
| 503 | 20250219 | 114300 | 37723506550 | 43500 | 43500 | 43550 | 43450 | 516 |
| 504 | 20250219 | 114200 | 37701049650 | 43550 | 43500 | 43550 | 43500 | 1435 |
| 505 | 20250219 | 114100 | 37638615950 | 43550 | 43500 | 43550 | 43500 | 407 |
| 506 | 20250219 | 114000 | 37620891800 | 43500 | 43450 | 43550 | 43450 | 1707 |
| 507 | 20250219 | 113900 | 37546675050 | 43500 | 43500 | 43550 | 43450 | 386 |
| 508 | 20250219 | 113800 | 37529888850 | 43550 | 43500 | 43550 | 43500 | 1381 |
| 509 | 20250219 | 113700 | 37469792350 | 43500 | 43500 | 43550 | 43450 | 1070 |
| 510 | 20250219 | 113600 | 37423247850 | 43500 | 43500 | 43550 | 43500 | 347 |
| 511 | 20250219 | 113500 | 37408145400 | 43550 | 43450 | 43550 | 43450 | 321 |
| 512 | 20250219 | 113400 | 37394171900 | 43500 | 43500 | 43550 | 43500 | 2865 |
| 513 | 20250219 | 113300 | 37269455000 | 43550 | 43450 | 43550 | 43450 | 507 |
| 514 | 20250219 | 113200 | 37247415800 | 43450 | 43500 | 43500 | 43450 | 134 |
| 515 | 20250219 | 113100 | 37241589050 | 43500 | 43500 | 43550 | 43450 | 821 |
| 516 | 20250219 | 113000 | 37205869600 | 43450 | 43500 | 43550 | 43450 | 523 |
| 517 | 20250219 | 112900 | 37183098550 | 43550 | 43550 | 43550 | 43450 | 1201 |
| 518 | 20250219 | 112800 | 37130858150 | 43550 | 43450 | 43550 | 43450 | 826 |
| 519 | 20250219 | 112700 | 37094935650 | 43400 | 43500 | 43500 | 43400 | 1449 |
| 520 | 20250219 | 112600 | 37031966400 | 43500 | 43450 | 43500 | 43450 | 486 |
| 521 | 20250219 | 112500 | 37010831700 | 43450 | 43450 | 43500 | 43400 | 446 |
| 522 | 20250219 | 112400 | 36991443250 | 43450 | 43450 | 43500 | 43450 | 695 |
| 523 | 20250219 | 112300 | 36961230700 | 43500 | 43450 | 43500 | 43400 | 1422 |
| 524 | 20250219 | 112200 | 36899448200 | 43450 | 43400 | 43500 | 43400 | 584 |
| 525 | 20250219 | 112100 | 36874082100 | 43400 | 43450 | 43450 | 43400 | 119 |
| 526 | 20250219 | 112000 | 36868915200 | 43400 | 43550 | 43550 | 43400 | 2234 |
| 527 | 20250219 | 111900 | 36771725450 | 43550 | 43400 | 43550 | 43400 | 1668 |
| 528 | 20250219 | 111800 | 36699211450 | 43400 | 43450 | 43500 | 43400 | 1118 |
| 529 | 20250219 | 111700 | 36650637750 | 43450 | 43500 | 43550 | 43450 | 5118 |
| 530 | 20250219 | 111600 | 36427978550 | 43550 | 43550 | 43550 | 43500 | 654 |
| 531 | 20250219 | 111500 | 36399515700 | 43550 | 43550 | 43600 | 43500 | 1838 |
| 532 | 20250219 | 111400 | 36319452400 | 43550 | 43600 | 43600 | 43550 | 2274 |
| 533 | 20250219 | 111300 | 36220347400 | 43550 | 43550 | 43550 | 43500 | 2930 |
| 534 | 20250219 | 111200 | 36092749900 | 43550 | 43500 | 43550 | 43450 | 1961 |
| 535 | 20250219 | 111100 | 36007447100 | 43500 | 43450 | 43500 | 43450 | 2163 |
| 536 | 20250219 | 111000 | 35913368550 | 43450 | 43400 | 43450 | 43400 | 2469 |
| 537 | 20250219 | 110900 | 35806130200 | 43400 | 43350 | 43450 | 43300 | 2230 |
| 538 | 20250219 | 110800 | 35709356350 | 43300 | 43300 | 43400 | 43300 | 994 |
| 539 | 20250219 | 110700 | 35666282150 | 43350 | 43350 | 43400 | 43250 | 2954 |
| 540 | 20250219 | 110600 | 35538280400 | 43300 | 43300 | 43350 | 43300 | 1048 |
| 541 | 20250219 | 110500 | 35492882600 | 43300 | 43300 | 43350 | 43300 | 310 |
| 542 | 20250219 | 110400 | 35479454900 | 43300 | 43350 | 43350 | 43300 | 3028 |
| 543 | 20250219 | 110300 | 35348326150 | 43350 | 43400 | 43400 | 43300 | 1870 |
| 544 | 20250219 | 110200 | 35267284500 | 43400 | 43350 | 43400 | 43300 | 1505 |
| 545 | 20250219 | 110100 | 35202042600 | 43350 | 43350 | 43400 | 43300 | 1905 |
| 546 | 20250219 | 110000 | 35119453950 | 43400 | 43400 | 43400 | 43350 | 430 |
| 547 | 20250219 | 105900 | 35100793850 | 43400 | 43400 | 43400 | 43350 | 653 |
| 548 | 20250219 | 105800 | 35072462650 | 43350 | 43400 | 43400 | 43350 | 1953 |
| 549 | 20250219 | 105700 | 34987711600 | 43400 | 43400 | 43450 | 43350 | 762 |
| 550 | 20250219 | 105600 | 34954641200 | 43400 | 43450 | 43450 | 43400 | 2369 |
| 551 | 20250219 | 105500 | 34851772000 | 43400 | 43350 | 43450 | 43350 | 1559 |
| 552 | 20250219 | 105400 | 34784111550 | 43400 | 43300 | 43400 | 43300 | 1071 |
| 553 | 20250219 | 105300 | 34737666700 | 43300 | 43300 | 43350 | 43300 | 788 |
| 554 | 20250219 | 105200 | 34703542000 | 43300 | 43300 | 43350 | 43250 | 1104 |
| 555 | 20250219 | 105100 | 34655701900 | 43300 | 43300 | 43350 | 43250 | 845 |
| 556 | 20250219 | 105000 | 34619113000 | 43300 | 43300 | 43350 | 43300 | 222 |
| 557 | 20250219 | 104900 | 34609496550 | 43300 | 43300 | 43400 | 43250 | 2616 |
| 558 | 20250219 | 104800 | 34496195550 | 43350 | 43350 | 43400 | 43300 | 963 |
| 559 | 20250219 | 104700 | 34454448600 | 43400 | 43350 | 43400 | 43350 | 1139 |
| 560 | 20250219 | 104600 | 34405050150 | 43350 | 43200 | 43350 | 43200 | 4819 |
| 561 | 20250219 | 104500 | 34196475350 | 43200 | 43200 | 43250 | 43150 | 1305 |
| 562 | 20250219 | 104400 | 34140099450 | 43200 | 43150 | 43200 | 43100 | 1477 |
| 563 | 20250219 | 104300 | 34076326500 | 43150 | 43200 | 43200 | 43150 | 609 |
| 564 | 20250219 | 104200 | 34050040200 | 43150 | 43200 | 43200 | 43150 | 2330 |
| 565 | 20250219 | 104100 | 33949454850 | 43200 | 43150 | 43200 | 43150 | 1099 |
| 566 | 20250219 | 104000 | 33901981450 | 43150 | 43150 | 43200 | 43150 | 275 |
| 567 | 20250219 | 103900 | 33890110850 | 43150 | 43250 | 43250 | 43150 | 735 |
| 568 | 20250219 | 103800 | 33858358250 | 43150 | 43150 | 43250 | 43150 | 3719 |
| 569 | 20250219 | 103700 | 33697757950 | 43150 | 43100 | 43150 | 43050 | 1298 |
| 570 | 20250219 | 103600 | 33641806950 | 43100 | 43050 | 43150 | 43000 | 3053 |
| 571 | 20250219 | 103500 | 33510239850 | 43000 | 43000 | 43050 | 43000 | 781 |
| 572 | 20250219 | 103400 | 33476636800 | 43050 | 43050 | 43150 | 43050 | 1189 |
| 573 | 20250219 | 103300 | 33425423150 | 43100 | 43100 | 43100 | 43000 | 3439 |
| 574 | 20250219 | 103200 | 33277397050 | 43150 | 43100 | 43150 | 43100 | 2255 |
| 575 | 20250219 | 103100 | 33180182700 | 43150 | 43150 | 43150 | 43100 | 435 |
| 576 | 20250219 | 103000 | 33161431650 | 43100 | 43200 | 43200 | 43100 | 1538 |
| 577 | 20250219 | 102900 | 33095080800 | 43150 | 43200 | 43250 | 43150 | 1396 |
| 578 | 20250219 | 102800 | 33034782050 | 43200 | 43200 | 43200 | 43150 | 1287 |
| 579 | 20250219 | 102700 | 32979193200 | 43200 | 43100 | 43200 | 43050 | 750 |
| 580 | 20250219 | 102600 | 32946834100 | 43100 | 43050 | 43250 | 43000 | 1547 |
| 581 | 20250219 | 102500 | 32880135700 | 43000 | 43050 | 43100 | 42950 | 4448 |
| 582 | 20250219 | 102400 | 32688801950 | 43000 | 43100 | 43100 | 43000 | 5822 |
| 583 | 20250219 | 102300 | 32438342600 | 43100 | 43150 | 43150 | 43000 | 2557 |
| 584 | 20250219 | 102200 | 32328223150 | 43150 | 43050 | 43200 | 43050 | 2591 |
| 585 | 20250219 | 102100 | 32216516250 | 43050 | 43100 | 43100 | 43050 | 4495 |
| 586 | 20250219 | 102000 | 32022968300 | 43050 | 43100 | 43150 | 43050 | 4458 |
| 587 | 20250219 | 101900 | 31830964150 | 43100 | 43100 | 43150 | 43100 | 1478 |
| 588 | 20250219 | 101800 | 31767223250 | 43100 | 43100 | 43150 | 43100 | 1823 |
| 589 | 20250219 | 101700 | 31688618700 | 43100 | 43100 | 43150 | 43100 | 1168 |
| 590 | 20250219 | 101600 | 31638260900 | 43150 | 43100 | 43150 | 43100 | 1606 |
| 591 | 20250219 | 101500 | 31569014250 | 43100 | 43250 | 43250 | 43100 | 6653 |
| 592 | 20250219 | 101400 | 31281823850 | 43250 | 43300 | 43300 | 43250 | 1700 |
| 593 | 20250219 | 101300 | 31208292850 | 43300 | 43300 | 43300 | 43250 | 1738 |
| 594 | 20250219 | 101200 | 31133082200 | 43300 | 43300 | 43350 | 43250 | 2365 |
| 595 | 20250219 | 101100 | 31030697400 | 43250 | 43250 | 43300 | 43200 | 1063 |
| 596 | 20250219 | 101000 | 30984714550 | 43250 | 43300 | 43300 | 43200 | 1543 |
| 597 | 20250219 | 100900 | 30917970200 | 43300 | 43250 | 43300 | 43200 | 1281 |
| 598 | 20250219 | 100800 | 30862566750 | 43200 | 43250 | 43250 | 43200 | 663 |
| 599 | 20250219 | 100700 | 30833897500 | 43250 | 43250 | 43300 | 43200 | 1758 |
| 600 | 20250219 | 100600 | 30757870700 | 43200 | 43250 | 43300 | 43150 | 2187 |
| 601 | 20250219 | 100500 | 30663363000 | 43250 | 43200 | 43250 | 43200 | 708 |
| 602 | 20250219 | 100400 | 30632759150 | 43150 | 43150 | 43200 | 43050 | 2417 |
| 603 | 20250219 | 100300 | 30528565650 | 43150 | 43100 | 43200 | 43100 | 2993 |
| 604 | 20250219 | 100200 | 30399370950 | 43100 | 43050 | 43100 | 43050 | 3474 |
| 605 | 20250219 | 100100 | 30249748550 | 43050 | 43100 | 43150 | 43000 | 12969 |
| 606 | 20250219 | 100000 | 29691427650 | 43100 | 43150 | 43200 | 43100 | 7086 |
| 607 | 20250219 | 095900 | 29385762900 | 43150 | 43100 | 43200 | 43100 | 4382 |
| 608 | 20250219 | 095800 | 29196629700 | 43150 | 43300 | 43350 | 43100 | 10914 |
| 609 | 20250219 | 095700 | 28725138450 | 43350 | 43450 | 43450 | 43350 | 9507 |
| 610 | 20250219 | 095600 | 28312676550 | 43450 | 43500 | 43500 | 43400 | 3890 |
| 611 | 20250219 | 095500 | 28143638800 | 43500 | 43550 | 43600 | 43500 | 2531 |
| 612 | 20250219 | 095400 | 28033513250 | 43550 | 43700 | 43700 | 43500 | 4345 |
| 613 | 20250219 | 095300 | 27844110300 | 43700 | 43650 | 43750 | 43600 | 3376 |
| 614 | 20250219 | 095200 | 27696604650 | 43650 | 43650 | 43700 | 43600 | 2923 |
| 615 | 20250219 | 095100 | 27569035050 | 43600 | 43650 | 43650 | 43600 | 2883 |
| 616 | 20250219 | 095000 | 27443252150 | 43650 | 43600 | 43750 | 43500 | 9584 |
| 617 | 20250219 | 094900 | 27025118450 | 43650 | 43400 | 43650 | 43350 | 3892 |
| 618 | 20250219 | 094800 | 26855931950 | 43400 | 43500 | 43550 | 43400 | 7331 |
| 619 | 20250219 | 094700 | 26537376300 | 43550 | 43600 | 43650 | 43500 | 3905 |
| 620 | 20250219 | 094600 | 26367304550 | 43650 | 43650 | 43700 | 43500 | 8213 |
| 621 | 20250219 | 094500 | 26009239850 | 43700 | 43850 | 43900 | 43650 | 9380 |
| 622 | 20250219 | 094400 | 25598654650 | 43900 | 43900 | 43950 | 43850 | 4093 |
| 623 | 20250219 | 094300 | 25419019000 | 43900 | 43900 | 43950 | 43900 | 4576 |
| 624 | 20250219 | 094200 | 25218072350 | 43900 | 43850 | 43950 | 43850 | 9015 |
| 625 | 20250219 | 094100 | 24822350650 | 43900 | 43900 | 43950 | 43850 | 9734 |
| 626 | 20250219 | 094000 | 24394849300 | 43950 | 43800 | 44000 | 43750 | 21611 |
| 627 | 20250219 | 093900 | 23446152250 | 43800 | 43800 | 43800 | 43700 | 7755 |
| 628 | 20250219 | 093800 | 23106733500 | 43700 | 43600 | 43800 | 43550 | 14186 |
| 629 | 20250219 | 093700 | 22486436000 | 43600 | 43550 | 43600 | 43400 | 5898 |
| 630 | 20250219 | 093600 | 22229769350 | 43550 | 43500 | 43650 | 43450 | 7570 |
| 631 | 20250219 | 093500 | 21899776600 | 43450 | 43550 | 43550 | 43400 | 5036 |
| 632 | 20250219 | 093400 | 21680863200 | 43550 | 43600 | 43600 | 43500 | 3482 |
| 633 | 20250219 | 093300 | 21529246950 | 43600 | 43550 | 43600 | 43500 | 3814 |
| 634 | 20250219 | 093200 | 21363076450 | 43550 | 43350 | 43700 | 43350 | 8344 |
| 635 | 20250219 | 093100 | 20999614550 | 43400 | 43250 | 43400 | 43250 | 4203 |
| 636 | 20250219 | 093000 | 20817445550 | 43250 | 43350 | 43400 | 43250 | 2875 |
| 637 | 20250219 | 092900 | 20692963500 | 43350 | 43400 | 43500 | 43300 | 2561 |
| 638 | 20250219 | 092800 | 20581866100 | 43450 | 43300 | 43650 | 43250 | 6180 |
| 639 | 20250219 | 092700 | 20313448500 | 43350 | 43150 | 43350 | 43050 | 7316 |
| 640 | 20250219 | 092600 | 19997663250 | 43100 | 43250 | 43300 | 43100 | 16413 |
| 641 | 20250219 | 092500 | 19289432500 | 43300 | 43400 | 43400 | 43300 | 7721 |
| 642 | 20250219 | 092400 | 18954901200 | 43400 | 43500 | 43700 | 43350 | 16501 |
| 643 | 20250219 | 092300 | 18237710900 | 43550 | 43500 | 43550 | 43450 | 3186 |
| 644 | 20250219 | 092200 | 18099127250 | 43500 | 43500 | 43600 | 43450 | 2287 |
| 645 | 20250219 | 092100 | 17999655600 | 43500 | 43500 | 43550 | 43450 | 4240 |
| 646 | 20250219 | 092000 | 17815295400 | 43450 | 43750 | 43800 | 43450 | 12657 |
| 647 | 20250219 | 091900 | 17263543550 | 43800 | 43800 | 43800 | 43600 | 4266 |
| 648 | 20250219 | 091800 | 17076945000 | 43850 | 43650 | 43850 | 43550 | 12268 |
| 649 | 20250219 | 091700 | 16540071250 | 43650 | 43700 | 43750 | 43500 | 12676 |
| 650 | 20250219 | 091600 | 15986551650 | 43700 | 43600 | 43800 | 43550 | 9116 |
| 651 | 20250219 | 091500 | 15588476200 | 43600 | 43450 | 43650 | 43400 | 4669 |
| 652 | 20250219 | 091400 | 15385170800 | 43450 | 43750 | 43750 | 43400 | 27679 |
| 653 | 20250219 | 091300 | 14179331000 | 43750 | 43900 | 43900 | 43700 | 13485 |
| 654 | 20250219 | 091200 | 13588727400 | 43900 | 43950 | 44200 | 43850 | 39375 |
| 655 | 20250219 | 091100 | 11855578600 | 43950 | 43900 | 44000 | 43800 | 24095 |
| 656 | 20250219 | 091000 | 10797177600 | 43900 | 43700 | 43950 | 43550 | 26566 |
| 657 | 20250219 | 090900 | 9634575350 | 43700 | 43800 | 43800 | 43500 | 15851 |
| 658 | 20250219 | 090800 | 8942323800 | 43800 | 43550 | 43800 | 43500 | 25113 |
| 659 | 20250219 | 090700 | 7846157300 | 43550 | 43400 | 43650 | 43350 | 26664 |
| 660 | 20250219 | 090600 | 6686116900 | 43350 | 43250 | 43550 | 43250 | 37088 |
| 661 | 20250219 | 090500 | 5075946600 | 43300 | 43200 | 43300 | 43150 | 18774 |
| 662 | 20250219 | 090400 | 4264254700 | 43200 | 43050 | 43250 | 43050 | 22396 |
| 663 | 20250219 | 090300 | 3297794300 | 43050 | 42900 | 43150 | 42900 | 15418 |
| 664 | 20250219 | 090200 | 2634971850 | 43000 | 42750 | 43000 | 42600 | 21967 |
| 665 | 20250219 | 090100 | 1693510650 | 42750 | 42700 | 42750 | 42400 | 13700 |
| 666 | 20250219 | 090000 | 1109920450 | 42700 | 42450 | 42800 | 42400 | 26059 |