36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 200400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 12047 |
| 3 | 20250220 | 200300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20250220 | 200200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20250220 | 200100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20250220 | 200000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20250220 | 195900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20250220 | 195800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20250220 | 195700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20250220 | 195600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20250220 | 195500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20250220 | 195400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20250220 | 195300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20250220 | 195200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20250220 | 195100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20250220 | 195000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20250220 | 194900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20250220 | 194800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20250220 | 194700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20250220 | 194600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20250220 | 194500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20250220 | 194400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20250220 | 194300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20250220 | 194200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20250220 | 194100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20250220 | 194000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20250220 | 193900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20250220 | 193800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20250220 | 193700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20250220 | 193600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20250220 | 193500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20250220 | 193400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 12047 |
| 33 | 20250220 | 193300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20250220 | 193200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20250220 | 193100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20250220 | 193000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20250220 | 192900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20250220 | 192800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20250220 | 192700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20250220 | 192600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20250220 | 192500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20250220 | 192400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20250220 | 192300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20250220 | 192200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20250220 | 192100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20250220 | 192000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20250220 | 191900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20250220 | 191800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20250220 | 191700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20250220 | 191600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20250220 | 191500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20250220 | 191400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20250220 | 191300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20250220 | 191200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20250220 | 191100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20250220 | 191000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20250220 | 190900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20250220 | 190800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20250220 | 190700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20250220 | 190600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20250220 | 190500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20250220 | 190400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 12047 |
| 63 | 20250220 | 190300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20250220 | 190200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20250220 | 190100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20250220 | 190000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20250220 | 185900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20250220 | 185800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20250220 | 185700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20250220 | 185600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20250220 | 185500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20250220 | 185400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20250220 | 185300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20250220 | 185200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20250220 | 185100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20250220 | 185000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20250220 | 184900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20250220 | 184800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20250220 | 184700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20250220 | 184600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20250220 | 184500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20250220 | 184400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20250220 | 184300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20250220 | 184200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20250220 | 184100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20250220 | 184000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20250220 | 183900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20250220 | 183800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20250220 | 183700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20250220 | 183600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20250220 | 183500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20250220 | 183400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 12047 |
| 93 | 20250220 | 183300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20250220 | 183200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20250220 | 183100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20250220 | 183000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20250220 | 182900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20250220 | 182800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20250220 | 182700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20250220 | 182600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20250220 | 182500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20250220 | 182400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20250220 | 182300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20250220 | 182200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20250220 | 182100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20250220 | 182000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20250220 | 181900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20250220 | 181800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20250220 | 181700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20250220 | 181600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20250220 | 181500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20250220 | 181400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20250220 | 181300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20250220 | 181200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20250220 | 181100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20250220 | 181000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20250220 | 180900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20250220 | 180800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20250220 | 180700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20250220 | 180600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20250220 | 180500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20250220 | 180400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 12047 |
| 123 | 20250220 | 180300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20250220 | 180200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20250220 | 180100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20250220 | 180000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20250220 | 175900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20250220 | 175800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20250220 | 175700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20250220 | 175600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20250220 | 175500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20250220 | 175400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20250220 | 175300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20250220 | 175200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20250220 | 175100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20250220 | 175000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20250220 | 174900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20250220 | 174800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20250220 | 174700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20250220 | 174600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20250220 | 174500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20250220 | 174400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20250220 | 174300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20250220 | 174200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20250220 | 174100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20250220 | 174000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20250220 | 173900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20250220 | 173800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20250220 | 173700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20250220 | 173600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20250220 | 173500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20250220 | 173400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 12047 |
| 153 | 20250220 | 173300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20250220 | 173200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20250220 | 173100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20250220 | 173000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20250220 | 172900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20250220 | 172800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20250220 | 172700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20250220 | 172600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20250220 | 172500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20250220 | 172400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20250220 | 172300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20250220 | 172200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20250220 | 172100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20250220 | 172000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20250220 | 171900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20250220 | 171800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20250220 | 171700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20250220 | 171600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20250220 | 171500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20250220 | 171400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20250220 | 171300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20250220 | 171200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20250220 | 171100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20250220 | 171000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20250220 | 170900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20250220 | 170800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20250220 | 170700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20250220 | 170600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20250220 | 170500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20250220 | 170400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 12047 |
| 183 | 20250220 | 170300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20250220 | 170200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20250220 | 170100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20250220 | 170000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20250220 | 165900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20250220 | 165800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20250220 | 165700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20250220 | 165600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20250220 | 165500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20250220 | 165400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20250220 | 165300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20250220 | 165200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20250220 | 165100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20250220 | 165000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20250220 | 164900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20250220 | 164800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20250220 | 164700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20250220 | 164600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20250220 | 164500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20250220 | 164400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20250220 | 164300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20250220 | 164200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20250220 | 164100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20250220 | 164000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20250220 | 163900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20250220 | 163800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20250220 | 163700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20250220 | 163600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20250220 | 163500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20250220 | 163400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 12047 |
| 213 | 20250220 | 163300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20250220 | 163200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20250220 | 163100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20250220 | 163000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20250220 | 162900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20250220 | 162800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20250220 | 162700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20250220 | 162600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20250220 | 162500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20250220 | 162400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20250220 | 162300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20250220 | 162200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20250220 | 162100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20250220 | 162000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20250220 | 161900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20250220 | 161800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20250220 | 161700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20250220 | 161600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20250220 | 161500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20250220 | 161400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20250220 | 161300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20250220 | 161200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20250220 | 161100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20250220 | 161000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20250220 | 160900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20250220 | 160800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20250220 | 160700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20250220 | 160600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20250220 | 160500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 242 | 20250220 | 160400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 12047 |
| 243 | 20250220 | 160300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 244 | 20250220 | 160200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 245 | 20250220 | 160100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 246 | 20250220 | 160000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 247 | 20250220 | 155900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 248 | 20250220 | 155800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 249 | 20250220 | 155700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 250 | 20250220 | 155600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20250220 | 155500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20250220 | 155400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 253 | 20250220 | 155300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 254 | 20250220 | 155200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 255 | 20250220 | 155100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 256 | 20250220 | 155000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 257 | 20250220 | 154900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 258 | 20250220 | 154800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 259 | 20250220 | 154700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 260 | 20250220 | 154600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 261 | 20250220 | 154500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 262 | 20250220 | 154400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 263 | 20250220 | 154300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 264 | 20250220 | 154200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 265 | 20250220 | 154100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 266 | 20250220 | 154000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 267 | 20250220 | 153900 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 268 | 20250220 | 153800 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 269 | 20250220 | 153700 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 270 | 20250220 | 153600 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 271 | 20250220 | 153500 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 272 | 20250220 | 153400 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 12047 |
| 273 | 20250220 | 153300 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 274 | 20250220 | 153200 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 275 | 20250220 | 153100 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 276 | 20250220 | 153000 | 43901591050 | 43600 | 43600 | 43600 | 43600 | 12047 |
| 277 | 20250220 | 152900 | 43376341850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20250220 | 152800 | 43376341850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20250220 | 152700 | 43376341850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20250220 | 152600 | 43376341850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20250220 | 152500 | 43376341850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20250220 | 152400 | 43376341850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20250220 | 152300 | 43376341850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20250220 | 152200 | 43376341850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20250220 | 152100 | 43376341850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20250220 | 152000 | 43376341850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20250220 | 151900 | 43376341850 | 43700 | 43600 | 43700 | 43600 | 2447 |
| 288 | 20250220 | 151800 | 43269539350 | 43600 | 43550 | 43600 | 43500 | 3083 |
| 289 | 20250220 | 151700 | 43135215000 | 43600 | 43550 | 43600 | 43550 | 3081 |
| 290 | 20250220 | 151600 | 43001016250 | 43600 | 43600 | 43600 | 43550 | 775 |
| 291 | 20250220 | 151500 | 42967242200 | 43550 | 43550 | 43600 | 43550 | 1052 |
| 292 | 20250220 | 151400 | 42921418250 | 43600 | 43550 | 43600 | 43500 | 2511 |
| 293 | 20250220 | 151300 | 42812037350 | 43600 | 43600 | 43600 | 43550 | 1079 |
| 294 | 20250220 | 151200 | 42765042300 | 43600 | 43600 | 43600 | 43550 | 704 |
| 295 | 20250220 | 151100 | 42734371250 | 43600 | 43550 | 43600 | 43500 | 2644 |
| 296 | 20250220 | 151000 | 42619212200 | 43600 | 43650 | 43700 | 43550 | 3965 |
| 297 | 20250220 | 150900 | 42446294950 | 43650 | 43600 | 43700 | 43600 | 966 |
| 298 | 20250220 | 150800 | 42404133000 | 43650 | 43650 | 43650 | 43600 | 728 |
| 299 | 20250220 | 150700 | 42372377950 | 43650 | 43600 | 43650 | 43600 | 1388 |
| 300 | 20250220 | 150600 | 42311855650 | 43600 | 43700 | 43700 | 43600 | 1223 |
| 301 | 20250220 | 150500 | 42258471000 | 43700 | 43650 | 43700 | 43650 | 800 |
| 302 | 20250220 | 150400 | 42223541450 | 43700 | 43700 | 43750 | 43650 | 2108 |
| 303 | 20250220 | 150300 | 42131422700 | 43750 | 43750 | 43750 | 43700 | 1668 |
| 304 | 20250220 | 150200 | 42058487900 | 43700 | 43700 | 43750 | 43700 | 763 |
| 305 | 20250220 | 150100 | 42025139850 | 43700 | 43700 | 43750 | 43700 | 483 |
| 306 | 20250220 | 150000 | 42004029850 | 43750 | 43700 | 43750 | 43700 | 312 |
| 307 | 20250220 | 145900 | 41990393700 | 43750 | 43750 | 43800 | 43700 | 1143 |
| 308 | 20250220 | 145800 | 41940403450 | 43750 | 43850 | 43850 | 43750 | 1359 |
| 309 | 20250220 | 145700 | 41880892650 | 43850 | 43800 | 43850 | 43800 | 623 |
| 310 | 20250220 | 145600 | 41853596450 | 43850 | 43900 | 43900 | 43800 | 1152 |
| 311 | 20250220 | 145500 | 41803087550 | 43850 | 43900 | 43900 | 43800 | 1553 |
| 312 | 20250220 | 145400 | 41734982700 | 43900 | 43850 | 43950 | 43850 | 2370 |
| 313 | 20250220 | 145300 | 41630977200 | 43900 | 43850 | 43900 | 43800 | 1374 |
| 314 | 20250220 | 145200 | 41570753050 | 43850 | 43850 | 43900 | 43800 | 2818 |
| 315 | 20250220 | 145100 | 41447221400 | 43850 | 43850 | 43900 | 43800 | 1439 |
| 316 | 20250220 | 145000 | 41384109300 | 43800 | 43750 | 43800 | 43700 | 2071 |
| 317 | 20250220 | 144900 | 41293444600 | 43750 | 43700 | 43750 | 43650 | 2435 |
| 318 | 20250220 | 144800 | 41187026350 | 43650 | 43700 | 43700 | 43650 | 441 |
| 319 | 20250220 | 144700 | 41167773150 | 43650 | 43650 | 43700 | 43650 | 764 |
| 320 | 20250220 | 144600 | 41134412250 | 43700 | 43650 | 43700 | 43650 | 346 |
| 321 | 20250220 | 144500 | 41119300400 | 43650 | 43650 | 43700 | 43600 | 1094 |
| 322 | 20250220 | 144400 | 41071528400 | 43650 | 43650 | 43650 | 43600 | 1208 |
| 323 | 20250220 | 144300 | 41018829450 | 43650 | 43600 | 43650 | 43600 | 407 |
| 324 | 20250220 | 144200 | 41001074000 | 43650 | 43600 | 43650 | 43600 | 213 |
| 325 | 20250220 | 144100 | 40991778400 | 43600 | 43650 | 43650 | 43600 | 879 |
| 326 | 20250220 | 144000 | 40953432900 | 43650 | 43650 | 43650 | 43600 | 981 |
| 327 | 20250220 | 143900 | 40910612850 | 43600 | 43600 | 43650 | 43600 | 413 |
| 328 | 20250220 | 143800 | 40892591650 | 43600 | 43650 | 43650 | 43600 | 568 |
| 329 | 20250220 | 143700 | 40867825000 | 43600 | 43650 | 43650 | 43600 | 474 |
| 330 | 20250220 | 143600 | 40847143800 | 43650 | 43650 | 43650 | 43600 | 368 |
| 331 | 20250220 | 143500 | 40831087750 | 43650 | 43600 | 43650 | 43500 | 1339 |
| 332 | 20250220 | 143400 | 40772742600 | 43600 | 43500 | 43600 | 43450 | 1977 |
| 333 | 20250220 | 143300 | 40686718200 | 43450 | 43450 | 43500 | 43400 | 821 |
| 334 | 20250220 | 143200 | 40651057400 | 43450 | 43500 | 43500 | 43400 | 1353 |
| 335 | 20250220 | 143100 | 40592270300 | 43450 | 43450 | 43500 | 43450 | 2054 |
| 336 | 20250220 | 143000 | 40503018350 | 43450 | 43550 | 43550 | 43450 | 2103 |
| 337 | 20250220 | 142900 | 40411592250 | 43550 | 43550 | 43550 | 43450 | 5494 |
| 338 | 20250220 | 142800 | 40172631400 | 43550 | 43600 | 43600 | 43500 | 1993 |
| 339 | 20250220 | 142700 | 40085853300 | 43600 | 43500 | 43600 | 43500 | 2049 |
| 340 | 20250220 | 142600 | 39996637150 | 43500 | 43600 | 43600 | 43500 | 1704 |
| 341 | 20250220 | 142500 | 39922468700 | 43550 | 43550 | 43600 | 43550 | 1215 |
| 342 | 20250220 | 142400 | 39869527600 | 43550 | 43550 | 43600 | 43500 | 1699 |
| 343 | 20250220 | 142300 | 39795540500 | 43550 | 43600 | 43600 | 43500 | 2218 |
| 344 | 20250220 | 142200 | 39698957800 | 43550 | 43550 | 43600 | 43550 | 1270 |
| 345 | 20250220 | 142100 | 39643604300 | 43550 | 43600 | 43600 | 43550 | 554 |
| 346 | 20250220 | 142000 | 39619457400 | 43600 | 43600 | 43600 | 43550 | 845 |
| 347 | 20250220 | 141900 | 39582632550 | 43550 | 43550 | 43600 | 43550 | 957 |
| 348 | 20250220 | 141800 | 39540946550 | 43550 | 43550 | 43600 | 43550 | 584 |
| 349 | 20250220 | 141700 | 39515505900 | 43600 | 43500 | 43600 | 43500 | 1553 |
| 350 | 20250220 | 141600 | 39447849500 | 43550 | 43600 | 43600 | 43500 | 1708 |
| 351 | 20250220 | 141500 | 39373470450 | 43600 | 43550 | 43600 | 43550 | 480 |
| 352 | 20250220 | 141400 | 39352545700 | 43600 | 43650 | 43650 | 43550 | 6177 |
| 353 | 20250220 | 141300 | 39083331050 | 43650 | 43600 | 43650 | 43600 | 1344 |
| 354 | 20250220 | 141200 | 39024689700 | 43650 | 43600 | 43700 | 43600 | 777 |
| 355 | 20250220 | 141100 | 38990808750 | 43600 | 43750 | 43800 | 43550 | 5272 |
| 356 | 20250220 | 141000 | 38760649900 | 43800 | 43800 | 43900 | 43750 | 522 |
| 357 | 20250220 | 140900 | 38737776300 | 43800 | 43800 | 43850 | 43750 | 1021 |
| 358 | 20250220 | 140800 | 38693054900 | 43800 | 43850 | 43900 | 43800 | 1148 |
| 359 | 20250220 | 140700 | 38642726550 | 43900 | 43900 | 43900 | 43850 | 401 |
| 360 | 20250220 | 140600 | 38625128300 | 43850 | 43900 | 43900 | 43850 | 216 |
| 361 | 20250220 | 140500 | 38615647350 | 43850 | 43800 | 43900 | 43800 | 1139 |
| 362 | 20250220 | 140400 | 38565699900 | 43800 | 43850 | 43850 | 43800 | 1477 |
| 363 | 20250220 | 140300 | 38500951400 | 43850 | 43750 | 43850 | 43750 | 257 |
| 364 | 20250220 | 140200 | 38489694850 | 43800 | 43800 | 43850 | 43750 | 684 |
| 365 | 20250220 | 140100 | 38459751300 | 43800 | 43850 | 43850 | 43800 | 1411 |
| 366 | 20250220 | 140000 | 38397940800 | 43850 | 43900 | 43900 | 43800 | 1234 |
| 367 | 20250220 | 135900 | 38343820050 | 43850 | 43900 | 43900 | 43850 | 941 |
| 368 | 20250220 | 135800 | 38302530950 | 43900 | 43950 | 43950 | 43900 | 1249 |
| 369 | 20250220 | 135700 | 38247686750 | 43900 | 44000 | 44000 | 43900 | 3286 |
| 370 | 20250220 | 135600 | 38103250800 | 43950 | 44100 | 44100 | 43900 | 3280 |
| 371 | 20250220 | 135500 | 37958858150 | 44100 | 44050 | 44100 | 44000 | 1556 |
| 372 | 20250220 | 135400 | 37890305400 | 44050 | 43900 | 44100 | 43900 | 9297 |
| 373 | 20250220 | 135300 | 37481240800 | 43900 | 43850 | 43900 | 43850 | 1182 |
| 374 | 20250220 | 135200 | 37429400500 | 43850 | 43750 | 43900 | 43750 | 2488 |
| 375 | 20250220 | 135100 | 37320304750 | 43750 | 43750 | 43800 | 43700 | 431 |
| 376 | 20250220 | 135000 | 37301449700 | 43800 | 43850 | 43900 | 43750 | 781 |
| 377 | 20250220 | 134900 | 37267213950 | 43850 | 43850 | 43900 | 43800 | 2018 |
| 378 | 20250220 | 134800 | 37178755900 | 43850 | 43750 | 43850 | 43750 | 2002 |
| 379 | 20250220 | 134700 | 37091063200 | 43750 | 43750 | 43800 | 43700 | 282 |
| 380 | 20250220 | 134600 | 37078725650 | 43800 | 43650 | 43800 | 43650 | 2556 |
| 381 | 20250220 | 134500 | 36966958000 | 43650 | 43750 | 43750 | 43600 | 428 |
| 382 | 20250220 | 134400 | 36948272700 | 43700 | 43600 | 43750 | 43550 | 1994 |
| 383 | 20250220 | 134300 | 36861205500 | 43600 | 43600 | 43600 | 43550 | 838 |
| 384 | 20250220 | 134200 | 36824670850 | 43600 | 43600 | 43600 | 43550 | 1879 |
| 385 | 20250220 | 134100 | 36742771300 | 43600 | 43600 | 43650 | 43600 | 551 |
| 386 | 20250220 | 134000 | 36718742850 | 43600 | 43550 | 43650 | 43550 | 1026 |
| 387 | 20250220 | 133900 | 36674007200 | 43600 | 43600 | 43600 | 43550 | 532 |
| 388 | 20250220 | 133800 | 36650832100 | 43600 | 43600 | 43650 | 43550 | 350 |
| 389 | 20250220 | 133700 | 36635572950 | 43600 | 43600 | 43650 | 43600 | 546 |
| 390 | 20250220 | 133600 | 36611764350 | 43600 | 43600 | 43650 | 43600 | 147 |
| 391 | 20250220 | 133500 | 36605352950 | 43600 | 43600 | 43650 | 43550 | 1233 |
| 392 | 20250220 | 133400 | 36551599050 | 43650 | 43550 | 43650 | 43550 | 675 |
| 393 | 20250220 | 133300 | 36522164250 | 43550 | 43600 | 43600 | 43550 | 155 |
| 394 | 20250220 | 133200 | 36515407500 | 43550 | 43600 | 43600 | 43550 | 824 |
| 395 | 20250220 | 133100 | 36479507750 | 43600 | 43550 | 43650 | 43550 | 958 |
| 396 | 20250220 | 133000 | 36437746250 | 43550 | 43550 | 43550 | 43500 | 735 |
| 397 | 20250220 | 132900 | 36405767200 | 43550 | 43500 | 43600 | 43500 | 373 |
| 398 | 20250220 | 132800 | 36389518750 | 43550 | 43500 | 43550 | 43500 | 282 |
| 399 | 20250220 | 132700 | 36377240900 | 43500 | 43500 | 43600 | 43450 | 2801 |
| 400 | 20250220 | 132600 | 36255274250 | 43500 | 43600 | 43600 | 43500 | 709 |
| 401 | 20250220 | 132500 | 36224420600 | 43600 | 43400 | 43600 | 43400 | 3593 |
| 402 | 20250220 | 132400 | 36068322200 | 43400 | 43450 | 43500 | 43400 | 4253 |
| 403 | 20250220 | 132300 | 35883645300 | 43550 | 43500 | 43550 | 43500 | 10478 |
| 404 | 20250220 | 132200 | 35427840150 | 43550 | 43550 | 43550 | 43500 | 566 |
| 405 | 20250220 | 132100 | 35403204000 | 43500 | 43500 | 43550 | 43500 | 2658 |
| 406 | 20250220 | 132000 | 35287543200 | 43500 | 43550 | 43550 | 43500 | 2505 |
| 407 | 20250220 | 131900 | 35178520050 | 43500 | 43550 | 43600 | 43500 | 5873 |
| 408 | 20250220 | 131800 | 34922782500 | 43550 | 43600 | 43600 | 43550 | 310 |
| 409 | 20250220 | 131700 | 34909271550 | 43600 | 43550 | 43650 | 43550 | 569 |
| 410 | 20250220 | 131600 | 34884462600 | 43550 | 43650 | 43650 | 43550 | 675 |
| 411 | 20250220 | 131500 | 34855021400 | 43600 | 43600 | 43650 | 43550 | 510 |
| 412 | 20250220 | 131400 | 34832772550 | 43600 | 43600 | 43650 | 43550 | 698 |
| 413 | 20250220 | 131300 | 34802360500 | 43600 | 43600 | 43650 | 43550 | 1640 |
| 414 | 20250220 | 131200 | 34730855350 | 43600 | 43650 | 43650 | 43600 | 807 |
| 415 | 20250220 | 131100 | 34695657150 | 43650 | 43700 | 43750 | 43650 | 279 |
| 416 | 20250220 | 131000 | 34683463450 | 43700 | 43600 | 43750 | 43600 | 458 |
| 417 | 20250220 | 130900 | 34663455600 | 43600 | 43600 | 43650 | 43600 | 336 |
| 418 | 20250220 | 130800 | 34648796200 | 43600 | 43550 | 43650 | 43550 | 1316 |
| 419 | 20250220 | 130700 | 34591428100 | 43550 | 43550 | 43600 | 43550 | 584 |
| 420 | 20250220 | 130600 | 34565986350 | 43600 | 43600 | 43650 | 43550 | 1366 |
| 421 | 20250220 | 130500 | 34506433450 | 43600 | 43600 | 43650 | 43550 | 7926 |
| 422 | 20250220 | 130400 | 34160847450 | 43650 | 43650 | 43700 | 43600 | 795 |
| 423 | 20250220 | 130300 | 34126146300 | 43700 | 43700 | 43750 | 43650 | 5388 |
| 424 | 20250220 | 130200 | 33890790950 | 43700 | 43750 | 43800 | 43700 | 675 |
| 425 | 20250220 | 130100 | 33861272850 | 43750 | 43700 | 43800 | 43700 | 60 |
| 426 | 20250220 | 130000 | 33858647600 | 43750 | 43800 | 43800 | 43700 | 302 |
| 427 | 20250220 | 125900 | 33845428800 | 43800 | 43800 | 43800 | 43750 | 708 |
| 428 | 20250220 | 125800 | 33814441150 | 43800 | 43800 | 43800 | 43750 | 294 |
| 429 | 20250220 | 125700 | 33801571050 | 43750 | 43800 | 43800 | 43750 | 295 |
| 430 | 20250220 | 125600 | 33788654700 | 43800 | 43750 | 43800 | 43750 | 518 |
| 431 | 20250220 | 125500 | 33765984300 | 43800 | 43750 | 43800 | 43700 | 288 |
| 432 | 20250220 | 125400 | 33753378150 | 43750 | 43800 | 43800 | 43750 | 586 |
| 433 | 20250220 | 125300 | 33727734250 | 43800 | 43750 | 43800 | 43750 | 1408 |
| 434 | 20250220 | 125200 | 33666126850 | 43750 | 43700 | 43750 | 43700 | 212 |
| 435 | 20250220 | 125100 | 33656855150 | 43750 | 43700 | 43750 | 43700 | 837 |
| 436 | 20250220 | 125000 | 33620251900 | 43750 | 43850 | 43850 | 43700 | 3501 |
| 437 | 20250220 | 124900 | 33467066350 | 43850 | 43800 | 43850 | 43800 | 657 |
| 438 | 20250220 | 124800 | 33438285200 | 43800 | 43800 | 43850 | 43800 | 629 |
| 439 | 20250220 | 124700 | 33410728600 | 43850 | 43850 | 43850 | 43800 | 193 |
| 440 | 20250220 | 124600 | 33402271050 | 43800 | 43850 | 43850 | 43800 | 299 |
| 441 | 20250220 | 124500 | 33389160650 | 43800 | 43850 | 43900 | 43800 | 528 |
| 442 | 20250220 | 124400 | 33366006800 | 43900 | 43850 | 43900 | 43800 | 724 |
| 443 | 20250220 | 124300 | 33334269600 | 43850 | 43800 | 43850 | 43750 | 447 |
| 444 | 20250220 | 124200 | 33314684750 | 43800 | 43800 | 43800 | 43750 | 411 |
| 445 | 20250220 | 124100 | 33296694050 | 43800 | 43900 | 43900 | 43800 | 1293 |
| 446 | 20250220 | 124000 | 33240049450 | 43850 | 43850 | 43900 | 43800 | 512 |
| 447 | 20250220 | 123900 | 33217588200 | 43800 | 43900 | 43900 | 43800 | 710 |
| 448 | 20250220 | 123800 | 33186454600 | 43900 | 43900 | 43900 | 43850 | 427 |
| 449 | 20250220 | 123700 | 33167717200 | 43900 | 43850 | 43900 | 43850 | 256 |
| 450 | 20250220 | 123600 | 33156490400 | 43800 | 43850 | 43900 | 43800 | 663 |
| 451 | 20250220 | 123500 | 33127424900 | 43900 | 43800 | 43900 | 43750 | 1059 |
| 452 | 20250220 | 123400 | 33081002600 | 43800 | 43800 | 43800 | 43750 | 594 |
| 453 | 20250220 | 123300 | 33054990200 | 43800 | 43800 | 43800 | 43750 | 804 |
| 454 | 20250220 | 123200 | 33019794900 | 43800 | 43800 | 43800 | 43750 | 399 |
| 455 | 20250220 | 123100 | 33002329200 | 43750 | 43800 | 43800 | 43750 | 389 |
| 456 | 20250220 | 123000 | 32985296850 | 43800 | 43750 | 43800 | 43750 | 748 |
| 457 | 20250220 | 122900 | 32952557550 | 43750 | 43700 | 43800 | 43700 | 580 |
| 458 | 20250220 | 122800 | 32927178900 | 43750 | 43750 | 43750 | 43700 | 227 |
| 459 | 20250220 | 122700 | 32917250550 | 43750 | 43750 | 43800 | 43700 | 550 |
| 460 | 20250220 | 122600 | 32893190600 | 43750 | 43700 | 43800 | 43700 | 942 |
| 461 | 20250220 | 122500 | 32851968200 | 43750 | 43750 | 43800 | 43700 | 523 |
| 462 | 20250220 | 122400 | 32829082900 | 43750 | 43700 | 43750 | 43700 | 573 |
| 463 | 20250220 | 122300 | 32804035900 | 43700 | 43700 | 43750 | 43700 | 278 |
| 464 | 20250220 | 122200 | 32791881750 | 43700 | 43700 | 43750 | 43700 | 698 |
| 465 | 20250220 | 122100 | 32761365950 | 43750 | 43700 | 43800 | 43700 | 648 |
| 466 | 20250220 | 122000 | 32733018550 | 43700 | 43750 | 43750 | 43650 | 1537 |
| 467 | 20250220 | 121900 | 32665852350 | 43750 | 43700 | 43750 | 43700 | 239 |
| 468 | 20250220 | 121800 | 32655397300 | 43700 | 43750 | 43750 | 43700 | 1379 |
| 469 | 20250220 | 121700 | 32595127250 | 43750 | 43750 | 43800 | 43700 | 593 |
| 470 | 20250220 | 121600 | 32569183800 | 43700 | 43800 | 43800 | 43700 | 358 |
| 471 | 20250220 | 121500 | 32553521900 | 43800 | 43800 | 43800 | 43700 | 553 |
| 472 | 20250220 | 121400 | 32529321200 | 43800 | 43800 | 43800 | 43750 | 217 |
| 473 | 20250220 | 121300 | 32519818750 | 43750 | 43750 | 43800 | 43750 | 197 |
| 474 | 20250220 | 121200 | 32511193750 | 43750 | 43750 | 43800 | 43700 | 476 |
| 475 | 20250220 | 121100 | 32490375500 | 43750 | 43750 | 43750 | 43700 | 386 |
| 476 | 20250220 | 121000 | 32473492550 | 43750 | 43750 | 43750 | 43700 | 368 |
| 477 | 20250220 | 120900 | 32457396750 | 43750 | 43750 | 43750 | 43700 | 495 |
| 478 | 20250220 | 120800 | 32435757800 | 43750 | 43750 | 43750 | 43700 | 206 |
| 479 | 20250220 | 120700 | 32426750400 | 43750 | 43700 | 43750 | 43700 | 252 |
| 480 | 20250220 | 120600 | 32415731700 | 43700 | 43750 | 43750 | 43700 | 637 |
| 481 | 20250220 | 120500 | 32387892200 | 43700 | 43700 | 43750 | 43650 | 663 |
| 482 | 20250220 | 120400 | 32358914050 | 43700 | 43650 | 43700 | 43650 | 197 |
| 483 | 20250220 | 120300 | 32350311250 | 43700 | 43700 | 43750 | 43650 | 292 |
| 484 | 20250220 | 120200 | 32337553900 | 43750 | 43750 | 43750 | 43700 | 516 |
| 485 | 20250220 | 120100 | 32315000450 | 43750 | 43750 | 43750 | 43650 | 131 |
| 486 | 20250220 | 120000 | 32309274800 | 43750 | 43650 | 43750 | 43650 | 1191 |
| 487 | 20250220 | 115900 | 32257253450 | 43650 | 43650 | 43700 | 43650 | 1119 |
| 488 | 20250220 | 115800 | 32208400150 | 43650 | 43700 | 43700 | 43650 | 283 |
| 489 | 20250220 | 115700 | 32196039950 | 43700 | 43700 | 43700 | 43650 | 863 |
| 490 | 20250220 | 115600 | 32158358900 | 43700 | 43700 | 43700 | 43650 | 493 |
| 491 | 20250220 | 115500 | 32136821850 | 43700 | 43650 | 43700 | 43650 | 526 |
| 492 | 20250220 | 115400 | 32113845600 | 43700 | 43650 | 43700 | 43650 | 457 |
| 493 | 20250220 | 115300 | 32093890300 | 43700 | 43700 | 43700 | 43650 | 409 |
| 494 | 20250220 | 115200 | 32076027850 | 43700 | 43700 | 43700 | 43650 | 480 |
| 495 | 20250220 | 115100 | 32055061250 | 43700 | 43800 | 43800 | 43700 | 798 |
| 496 | 20250220 | 115000 | 32020171550 | 43750 | 43750 | 43800 | 43700 | 483 |
| 497 | 20250220 | 114900 | 31999030750 | 43800 | 43750 | 43800 | 43700 | 239 |
| 498 | 20250220 | 114800 | 31988574750 | 43750 | 43750 | 43750 | 43700 | 531 |
| 499 | 20250220 | 114700 | 31965364850 | 43750 | 43700 | 43800 | 43700 | 583 |
| 500 | 20250220 | 114600 | 31939865700 | 43700 | 43650 | 43800 | 43650 | 426 |
| 501 | 20250220 | 114500 | 31921236450 | 43750 | 43750 | 43750 | 43700 | 1482 |
| 502 | 20250220 | 114400 | 31856441050 | 43700 | 43700 | 43750 | 43700 | 344 |
| 503 | 20250220 | 114300 | 31841405200 | 43750 | 43750 | 43800 | 43700 | 445 |
| 504 | 20250220 | 114200 | 31821935750 | 43750 | 43750 | 43800 | 43700 | 419 |
| 505 | 20250220 | 114100 | 31803609700 | 43750 | 43850 | 43850 | 43700 | 237 |
| 506 | 20250220 | 114000 | 31793240750 | 43800 | 43750 | 43850 | 43700 | 1456 |
| 507 | 20250220 | 113900 | 31729547150 | 43750 | 43700 | 43800 | 43700 | 459 |
| 508 | 20250220 | 113800 | 31709465350 | 43750 | 43800 | 43800 | 43750 | 709 |
| 509 | 20250220 | 113700 | 31678439250 | 43750 | 43750 | 43800 | 43750 | 317 |
| 510 | 20250220 | 113600 | 31664568650 | 43750 | 43800 | 43800 | 43750 | 716 |
| 511 | 20250220 | 113500 | 31633231300 | 43800 | 43800 | 43850 | 43750 | 661 |
| 512 | 20250220 | 113400 | 31604284850 | 43750 | 43750 | 43850 | 43750 | 407 |
| 513 | 20250220 | 113300 | 31586465900 | 43750 | 43750 | 43850 | 43750 | 1146 |
| 514 | 20250220 | 113200 | 31536293850 | 43800 | 43750 | 43850 | 43750 | 248 |
| 515 | 20250220 | 113100 | 31525438550 | 43750 | 43750 | 43750 | 43700 | 446 |
| 516 | 20250220 | 113000 | 31505932850 | 43750 | 43700 | 43900 | 43700 | 1217 |
| 517 | 20250220 | 112900 | 31452646500 | 43700 | 43750 | 43750 | 43700 | 977 |
| 518 | 20250220 | 112800 | 31409939050 | 43750 | 43750 | 43750 | 43700 | 1437 |
| 519 | 20250220 | 112700 | 31347119300 | 43750 | 43750 | 43800 | 43700 | 376 |
| 520 | 20250220 | 112600 | 31330672150 | 43800 | 43800 | 43800 | 43750 | 372 |
| 521 | 20250220 | 112500 | 31314390000 | 43800 | 43800 | 43900 | 43750 | 1174 |
| 522 | 20250220 | 112400 | 31262952550 | 43800 | 43800 | 43900 | 43800 | 517 |
| 523 | 20250220 | 112300 | 31240296950 | 43850 | 43900 | 43950 | 43800 | 852 |
| 524 | 20250220 | 112200 | 31202914050 | 43850 | 43800 | 43950 | 43800 | 428 |
| 525 | 20250220 | 112100 | 31184148100 | 43850 | 43850 | 43900 | 43800 | 1159 |
| 526 | 20250220 | 112000 | 31133324300 | 43850 | 43850 | 43950 | 43750 | 928 |
| 527 | 20250220 | 111900 | 31092678250 | 43800 | 43800 | 43850 | 43800 | 2091 |
| 528 | 20250220 | 111800 | 31001074900 | 43850 | 43950 | 44000 | 43850 | 1743 |
| 529 | 20250220 | 111700 | 30924511800 | 44000 | 44000 | 44000 | 43950 | 874 |
| 530 | 20250220 | 111600 | 30886062900 | 44000 | 44000 | 44000 | 43950 | 1200 |
| 531 | 20250220 | 111500 | 30833276900 | 44000 | 44000 | 44000 | 43950 | 873 |
| 532 | 20250220 | 111400 | 30794896400 | 44000 | 43900 | 44000 | 43800 | 5150 |
| 533 | 20250220 | 111300 | 30568823000 | 43900 | 43850 | 43900 | 43800 | 825 |
| 534 | 20250220 | 111200 | 30532649250 | 43850 | 43850 | 43850 | 43750 | 572 |
| 535 | 20250220 | 111100 | 30507603800 | 43850 | 43850 | 43850 | 43750 | 1399 |
| 536 | 20250220 | 111000 | 30446292550 | 43850 | 43850 | 43900 | 43850 | 1427 |
| 537 | 20250220 | 110900 | 30383708500 | 43900 | 43900 | 43950 | 43850 | 1505 |
| 538 | 20250220 | 110800 | 30317638150 | 43900 | 43800 | 43900 | 43750 | 2277 |
| 539 | 20250220 | 110700 | 30217806250 | 43750 | 43650 | 43800 | 43600 | 2312 |
| 540 | 20250220 | 110600 | 30116790150 | 43650 | 43650 | 43650 | 43600 | 892 |
| 541 | 20250220 | 110500 | 30077879600 | 43650 | 43650 | 43650 | 43600 | 851 |
| 542 | 20250220 | 110400 | 30040746650 | 43650 | 43600 | 43650 | 43600 | 1111 |
| 543 | 20250220 | 110300 | 29992299950 | 43650 | 43650 | 43700 | 43600 | 2476 |
| 544 | 20250220 | 110200 | 29884223350 | 43700 | 43700 | 43700 | 43650 | 536 |
| 545 | 20250220 | 110100 | 29860810200 | 43700 | 43650 | 43700 | 43600 | 595 |
| 546 | 20250220 | 110000 | 29834841800 | 43600 | 43700 | 43700 | 43600 | 2240 |
| 547 | 20250220 | 105900 | 29737074950 | 43650 | 43700 | 43700 | 43650 | 753 |
| 548 | 20250220 | 105800 | 29704201850 | 43700 | 43600 | 43700 | 43600 | 646 |
| 549 | 20250220 | 105700 | 29675994050 | 43600 | 43600 | 43650 | 43600 | 2049 |
| 550 | 20250220 | 105600 | 29586632250 | 43650 | 43650 | 43650 | 43600 | 571 |
| 551 | 20250220 | 105500 | 29561727800 | 43650 | 43550 | 43650 | 43550 | 1422 |
| 552 | 20250220 | 105400 | 29499721450 | 43600 | 43650 | 43650 | 43550 | 1617 |
| 553 | 20250220 | 105300 | 29429269600 | 43650 | 43600 | 43650 | 43550 | 638 |
| 554 | 20250220 | 105200 | 29401448100 | 43600 | 43600 | 43600 | 43500 | 886 |
| 555 | 20250220 | 105100 | 29362852300 | 43600 | 43700 | 43750 | 43550 | 14678 |
| 556 | 20250220 | 105000 | 28722871350 | 43750 | 43650 | 43850 | 43650 | 1081 |
| 557 | 20250220 | 104900 | 28675584900 | 43700 | 43600 | 43700 | 43600 | 836 |
| 558 | 20250220 | 104800 | 28639086600 | 43650 | 43700 | 43700 | 43600 | 1919 |
| 559 | 20250220 | 104700 | 28555364000 | 43700 | 43650 | 43700 | 43600 | 2075 |
| 560 | 20250220 | 104600 | 28464793950 | 43600 | 43700 | 43700 | 43600 | 2104 |
| 561 | 20250220 | 104500 | 28372933900 | 43700 | 43850 | 43850 | 43650 | 2554 |
| 562 | 20250220 | 104400 | 28261257350 | 43850 | 43700 | 43850 | 43600 | 2215 |
| 563 | 20250220 | 104300 | 28164497400 | 43650 | 43800 | 43800 | 43600 | 12656 |
| 564 | 20250220 | 104200 | 27611521000 | 43800 | 43850 | 43900 | 43750 | 3008 |
| 565 | 20250220 | 104100 | 27479734350 | 43900 | 43950 | 43950 | 43900 | 1814 |
| 566 | 20250220 | 104000 | 27400076850 | 43950 | 43900 | 43950 | 43850 | 1104 |
| 567 | 20250220 | 103900 | 27351607650 | 43900 | 43900 | 43950 | 43850 | 2360 |
| 568 | 20250220 | 103800 | 27247999000 | 43900 | 43900 | 43950 | 43900 | 756 |
| 569 | 20250220 | 103700 | 27214781500 | 43900 | 43800 | 43900 | 43800 | 656 |
| 570 | 20250220 | 103600 | 27186002750 | 43800 | 43850 | 43900 | 43800 | 1469 |
| 571 | 20250220 | 103500 | 27121624850 | 43900 | 43850 | 43900 | 43800 | 1232 |
| 572 | 20250220 | 103400 | 27067612800 | 43900 | 43800 | 43900 | 43800 | 452 |
| 573 | 20250220 | 103300 | 27047786200 | 43850 | 43900 | 43950 | 43800 | 2140 |
| 574 | 20250220 | 103200 | 26953929950 | 43900 | 43750 | 43900 | 43750 | 1063 |
| 575 | 20250220 | 103100 | 26907347550 | 43750 | 43750 | 43850 | 43750 | 1043 |
| 576 | 20250220 | 103000 | 26861678700 | 43800 | 43850 | 43900 | 43750 | 1756 |
| 577 | 20250220 | 102900 | 26784740100 | 43850 | 43850 | 43900 | 43800 | 420 |
| 578 | 20250220 | 102800 | 26766323150 | 43850 | 43750 | 43850 | 43750 | 766 |
| 579 | 20250220 | 102700 | 26732773800 | 43750 | 43800 | 43800 | 43750 | 1788 |
| 580 | 20250220 | 102600 | 26654537450 | 43750 | 43850 | 43850 | 43750 | 654 |
| 581 | 20250220 | 102500 | 26625889650 | 43850 | 43800 | 43850 | 43750 | 1374 |
| 582 | 20250220 | 102400 | 26565727700 | 43800 | 43850 | 43900 | 43800 | 8639 |
| 583 | 20250220 | 102300 | 26186950800 | 43850 | 43950 | 43950 | 43850 | 1519 |
| 584 | 20250220 | 102200 | 26120276400 | 43900 | 43900 | 43950 | 43900 | 1297 |
| 585 | 20250220 | 102100 | 26063331250 | 43900 | 43900 | 43950 | 43850 | 3205 |
| 586 | 20250220 | 102000 | 25922644500 | 43950 | 43950 | 43950 | 43850 | 709 |
| 587 | 20250220 | 101900 | 25891505600 | 43950 | 43900 | 43950 | 43850 | 353 |
| 588 | 20250220 | 101800 | 25876009450 | 43900 | 43950 | 44000 | 43800 | 1505 |
| 589 | 20250220 | 101700 | 25809968150 | 43950 | 43900 | 44000 | 43850 | 488 |
| 590 | 20250220 | 101600 | 25788530550 | 43850 | 43800 | 43850 | 43700 | 1210 |
| 591 | 20250220 | 101500 | 25735569800 | 43800 | 43750 | 43950 | 43700 | 2295 |
| 592 | 20250220 | 101400 | 25635078100 | 43800 | 43850 | 43850 | 43750 | 649 |
| 593 | 20250220 | 101300 | 25606658450 | 43850 | 43800 | 43850 | 43750 | 1348 |
| 594 | 20250220 | 101200 | 25547616750 | 43850 | 44000 | 44000 | 43700 | 1672 |
| 595 | 20250220 | 101100 | 25474391950 | 43950 | 43700 | 44000 | 43650 | 2677 |
| 596 | 20250220 | 101000 | 25356969850 | 43700 | 43700 | 43800 | 43650 | 2173 |
| 597 | 20250220 | 100900 | 25261924450 | 43650 | 43700 | 43800 | 43650 | 2404 |
| 598 | 20250220 | 100800 | 25156954950 | 43700 | 43800 | 43850 | 43650 | 1535 |
| 599 | 20250220 | 100700 | 25089762850 | 43650 | 43750 | 43850 | 43650 | 7996 |
| 600 | 20250220 | 100600 | 24740298300 | 43750 | 43900 | 43900 | 43700 | 7862 |
| 601 | 20250220 | 100500 | 24396165700 | 43800 | 43800 | 43850 | 43800 | 1185 |
| 602 | 20250220 | 100400 | 24344215150 | 43850 | 43900 | 43900 | 43800 | 2729 |
| 603 | 20250220 | 100300 | 24224567000 | 43850 | 44050 | 44050 | 43850 | 2565 |
| 604 | 20250220 | 100200 | 24111877600 | 44050 | 44000 | 44100 | 43950 | 1345 |
| 605 | 20250220 | 100100 | 24052658250 | 43950 | 43900 | 43950 | 43850 | 2242 |
| 606 | 20250220 | 100000 | 23954192900 | 43850 | 43850 | 43950 | 43800 | 1703 |
| 607 | 20250220 | 095900 | 23879461850 | 43850 | 43900 | 43900 | 43800 | 4362 |
| 608 | 20250220 | 095800 | 23688124450 | 43900 | 43950 | 43950 | 43900 | 1180 |
| 609 | 20250220 | 095700 | 23636310450 | 44000 | 44050 | 44150 | 43900 | 1619 |
| 610 | 20250220 | 095600 | 23565040650 | 44050 | 43900 | 44150 | 43900 | 2666 |
| 611 | 20250220 | 095500 | 23447787000 | 43850 | 43900 | 43950 | 43850 | 1233 |
| 612 | 20250220 | 095400 | 23393653800 | 43900 | 43950 | 43950 | 43850 | 2239 |
| 613 | 20250220 | 095300 | 23295361700 | 43950 | 44000 | 44000 | 43900 | 1799 |
| 614 | 20250220 | 095200 | 23216301100 | 44000 | 44050 | 44050 | 43950 | 1281 |
| 615 | 20250220 | 095100 | 23159978050 | 44000 | 43950 | 44050 | 43850 | 5966 |
| 616 | 20250220 | 095000 | 22898061350 | 43900 | 43950 | 43950 | 43850 | 11168 |
| 617 | 20250220 | 094900 | 22407734350 | 43950 | 44000 | 44050 | 43950 | 4945 |
| 618 | 20250220 | 094800 | 22190189850 | 44050 | 44050 | 44100 | 44000 | 7106 |
| 619 | 20250220 | 094700 | 21877352600 | 44050 | 44150 | 44200 | 44050 | 5582 |
| 620 | 20250220 | 094600 | 21631203200 | 44200 | 44150 | 44250 | 44150 | 1025 |
| 621 | 20250220 | 094500 | 21585907600 | 44200 | 44150 | 44350 | 44100 | 2117 |
| 622 | 20250220 | 094400 | 21492420300 | 44150 | 44150 | 44150 | 44100 | 1496 |
| 623 | 20250220 | 094300 | 21426428600 | 44150 | 44200 | 44300 | 44100 | 9299 |
| 624 | 20250220 | 094200 | 21015905600 | 44200 | 44200 | 44300 | 44200 | 2741 |
| 625 | 20250220 | 094100 | 20894726950 | 44200 | 44350 | 44350 | 44150 | 4266 |
| 626 | 20250220 | 094000 | 20705968800 | 44350 | 44650 | 44650 | 44350 | 4814 |
| 627 | 20250220 | 093900 | 20491629250 | 44600 | 44650 | 44650 | 44600 | 2306 |
| 628 | 20250220 | 093800 | 20388740150 | 44650 | 44600 | 44700 | 44600 | 2369 |
| 629 | 20250220 | 093700 | 20282978650 | 44650 | 44550 | 44700 | 44500 | 6197 |
| 630 | 20250220 | 093600 | 20006483350 | 44550 | 44400 | 44600 | 44350 | 4188 |
| 631 | 20250220 | 093500 | 19820145500 | 44400 | 44450 | 44450 | 44300 | 1381 |
| 632 | 20250220 | 093400 | 19758838100 | 44450 | 44300 | 44450 | 44250 | 5068 |
| 633 | 20250220 | 093300 | 19533852650 | 44300 | 44350 | 44400 | 44250 | 1746 |
| 634 | 20250220 | 093200 | 19456526000 | 44350 | 44250 | 44400 | 44150 | 4703 |
| 635 | 20250220 | 093100 | 19248262450 | 44200 | 44200 | 44250 | 44100 | 3617 |
| 636 | 20250220 | 093000 | 19088511450 | 44050 | 44200 | 44200 | 44050 | 7404 |
| 637 | 20250220 | 092900 | 18761868250 | 44200 | 44100 | 44200 | 44100 | 2094 |
| 638 | 20250220 | 092800 | 18669466700 | 44100 | 44200 | 44200 | 44100 | 6106 |
| 639 | 20250220 | 092700 | 18399989050 | 44150 | 44200 | 44300 | 44100 | 5033 |
| 640 | 20250220 | 092600 | 18177564400 | 44200 | 44300 | 44350 | 44050 | 9848 |
| 641 | 20250220 | 092500 | 17742119200 | 44300 | 44500 | 44550 | 44250 | 16526 |
| 642 | 20250220 | 092400 | 17008489200 | 44600 | 44850 | 45000 | 44500 | 22398 |
| 643 | 20250220 | 092300 | 16005310400 | 44850 | 44650 | 44950 | 44650 | 13026 |
| 644 | 20250220 | 092200 | 15421682200 | 44650 | 44850 | 44850 | 44650 | 6603 |
| 645 | 20250220 | 092100 | 15126228950 | 44800 | 44850 | 44900 | 44800 | 10309 |
| 646 | 20250220 | 092000 | 14663476350 | 44900 | 44650 | 44900 | 44600 | 8246 |
| 647 | 20250220 | 091900 | 14294326550 | 44750 | 44700 | 44750 | 44600 | 11290 |
| 648 | 20250220 | 091800 | 13789840800 | 44700 | 45100 | 45150 | 44650 | 16003 |
| 649 | 20250220 | 091700 | 13071513000 | 45150 | 44850 | 45300 | 44750 | 52855 |
| 650 | 20250220 | 091600 | 10689921200 | 44700 | 44400 | 44850 | 44350 | 26456 |
| 651 | 20250220 | 091500 | 9509889200 | 44400 | 44000 | 44400 | 43950 | 16144 |
| 652 | 20250220 | 091400 | 8795775350 | 44000 | 43950 | 44050 | 43950 | 4921 |
| 653 | 20250220 | 091300 | 8579370750 | 44050 | 44050 | 44100 | 43950 | 5348 |
| 654 | 20250220 | 091200 | 8343969050 | 44050 | 43950 | 44150 | 43950 | 3783 |
| 655 | 20250220 | 091100 | 8177267350 | 43950 | 44000 | 44100 | 43950 | 4006 |
| 656 | 20250220 | 091000 | 8001035650 | 44000 | 44050 | 44100 | 43900 | 7355 |
| 657 | 20250220 | 090900 | 7677595250 | 44050 | 43950 | 44150 | 43950 | 3188 |
| 658 | 20250220 | 090800 | 7537017050 | 44000 | 44050 | 44050 | 43950 | 3945 |
| 659 | 20250220 | 090700 | 7363410100 | 44050 | 43950 | 44150 | 43800 | 8440 |
| 660 | 20250220 | 090600 | 6991712250 | 43850 | 43950 | 43950 | 43750 | 11627 |
| 661 | 20250220 | 090500 | 6482215750 | 43950 | 44050 | 44100 | 43850 | 8958 |
| 662 | 20250220 | 090400 | 6088247200 | 44050 | 44050 | 44100 | 44000 | 7376 |
| 663 | 20250220 | 090300 | 5763487100 | 44050 | 44150 | 44200 | 44000 | 11054 |
| 664 | 20250220 | 090200 | 5276282150 | 44050 | 44100 | 44150 | 43750 | 26756 |
| 665 | 20250220 | 090100 | 4099734500 | 44050 | 44400 | 44500 | 44050 | 25469 |
| 666 | 20250220 | 090000 | 2972201500 | 44400 | 44700 | 44700 | 44050 | 66741 |