36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 201000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 3080 |
| 3 | 20250219 | 200900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20250219 | 200800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20250219 | 200700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20250219 | 200600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20250219 | 200500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20250219 | 200400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20250219 | 200300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20250219 | 200200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20250219 | 200100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20250219 | 200000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20250219 | 195900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20250219 | 195800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20250219 | 195700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20250219 | 195600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20250219 | 195500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20250219 | 195400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20250219 | 195300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20250219 | 195200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20250219 | 195100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20250219 | 195000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20250219 | 194900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20250219 | 194800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20250219 | 194700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20250219 | 194600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20250219 | 194500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20250219 | 194400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20250219 | 194300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20250219 | 194200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20250219 | 194100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20250219 | 194000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 3080 |
| 33 | 20250219 | 193900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20250219 | 193800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20250219 | 193700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20250219 | 193600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20250219 | 193500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20250219 | 193400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20250219 | 193300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20250219 | 193200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20250219 | 193100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20250219 | 193000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20250219 | 192900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20250219 | 192800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20250219 | 192700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20250219 | 192600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20250219 | 192500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20250219 | 192400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20250219 | 192300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20250219 | 192200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20250219 | 192100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20250219 | 192000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20250219 | 191900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20250219 | 191800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20250219 | 191700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20250219 | 191600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20250219 | 191500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20250219 | 191400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20250219 | 191300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20250219 | 191200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20250219 | 191100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20250219 | 191000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 3080 |
| 63 | 20250219 | 190900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20250219 | 190800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20250219 | 190700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20250219 | 190600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20250219 | 190500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20250219 | 190400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20250219 | 190300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20250219 | 190200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20250219 | 190100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20250219 | 190000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20250219 | 185900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20250219 | 185800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20250219 | 185700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20250219 | 185600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20250219 | 185500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20250219 | 185400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20250219 | 185300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20250219 | 185200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20250219 | 185100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20250219 | 185000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20250219 | 184900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20250219 | 184800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20250219 | 184700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20250219 | 184600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20250219 | 184500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20250219 | 184400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20250219 | 184300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20250219 | 184200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20250219 | 184100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20250219 | 184000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 3080 |
| 93 | 20250219 | 183900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20250219 | 183800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20250219 | 183700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20250219 | 183600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20250219 | 183500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20250219 | 183400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20250219 | 183300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20250219 | 183200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20250219 | 183100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20250219 | 183000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20250219 | 182900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20250219 | 182800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20250219 | 182700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20250219 | 182600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20250219 | 182500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20250219 | 182400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20250219 | 182300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20250219 | 182200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20250219 | 182100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20250219 | 182000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20250219 | 181900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20250219 | 181800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20250219 | 181700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20250219 | 181600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20250219 | 181500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20250219 | 181400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20250219 | 181300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20250219 | 181200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20250219 | 181100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20250219 | 181000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 3080 |
| 123 | 20250219 | 180900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20250219 | 180800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20250219 | 180700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20250219 | 180600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20250219 | 180500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20250219 | 180400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20250219 | 180300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20250219 | 180200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20250219 | 180100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20250219 | 180000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20250219 | 175900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20250219 | 175800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20250219 | 175700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20250219 | 175600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20250219 | 175500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20250219 | 175400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20250219 | 175300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20250219 | 175200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20250219 | 175100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20250219 | 175000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20250219 | 174900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20250219 | 174800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20250219 | 174700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20250219 | 174600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20250219 | 174500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20250219 | 174400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20250219 | 174300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20250219 | 174200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20250219 | 174100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20250219 | 174000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 3080 |
| 153 | 20250219 | 173900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20250219 | 173800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20250219 | 173700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20250219 | 173600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20250219 | 173500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20250219 | 173400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20250219 | 173300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20250219 | 173200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20250219 | 173100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20250219 | 173000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20250219 | 172900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20250219 | 172800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20250219 | 172700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20250219 | 172600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20250219 | 172500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20250219 | 172400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20250219 | 172300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20250219 | 172200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20250219 | 172100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20250219 | 172000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20250219 | 171900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20250219 | 171800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20250219 | 171700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20250219 | 171600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20250219 | 171500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20250219 | 171400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20250219 | 171300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20250219 | 171200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20250219 | 171100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20250219 | 171000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 3080 |
| 183 | 20250219 | 170900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20250219 | 170800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20250219 | 170700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20250219 | 170600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20250219 | 170500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20250219 | 170400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20250219 | 170300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20250219 | 170200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20250219 | 170100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20250219 | 170000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20250219 | 165900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20250219 | 165800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20250219 | 165700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20250219 | 165600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20250219 | 165500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20250219 | 165400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20250219 | 165300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20250219 | 165200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20250219 | 165100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20250219 | 165000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20250219 | 164900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20250219 | 164800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20250219 | 164700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20250219 | 164600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20250219 | 164500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20250219 | 164400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20250219 | 164300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20250219 | 164200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20250219 | 164100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20250219 | 164000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 3080 |
| 213 | 20250219 | 163900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20250219 | 163800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20250219 | 163700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20250219 | 163600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20250219 | 163500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20250219 | 163400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20250219 | 163300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20250219 | 163200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20250219 | 163100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20250219 | 163000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20250219 | 162900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20250219 | 162800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20250219 | 162700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20250219 | 162600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20250219 | 162500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20250219 | 162400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20250219 | 162300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20250219 | 162200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20250219 | 162100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 232 | 20250219 | 162000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 233 | 20250219 | 161900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 234 | 20250219 | 161800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 235 | 20250219 | 161700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 236 | 20250219 | 161600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 237 | 20250219 | 161500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 238 | 20250219 | 161400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 239 | 20250219 | 161300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 240 | 20250219 | 161200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 241 | 20250219 | 161100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 242 | 20250219 | 161000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 3080 |
| 243 | 20250219 | 160900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 244 | 20250219 | 160800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 245 | 20250219 | 160700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 246 | 20250219 | 160600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 247 | 20250219 | 160500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 248 | 20250219 | 160400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 249 | 20250219 | 160300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 250 | 20250219 | 160200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 251 | 20250219 | 160100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 252 | 20250219 | 160000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 253 | 20250219 | 155900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 254 | 20250219 | 155800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 255 | 20250219 | 155700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 256 | 20250219 | 155600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 257 | 20250219 | 155500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 258 | 20250219 | 155400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 259 | 20250219 | 155300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 260 | 20250219 | 155200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 261 | 20250219 | 155100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 262 | 20250219 | 155000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 263 | 20250219 | 154900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 264 | 20250219 | 154800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 265 | 20250219 | 154700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 266 | 20250219 | 154600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 267 | 20250219 | 154500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 268 | 20250219 | 154400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 269 | 20250219 | 154300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 270 | 20250219 | 154200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 271 | 20250219 | 154100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 272 | 20250219 | 154000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 3080 |
| 273 | 20250219 | 153900 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 274 | 20250219 | 153800 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 275 | 20250219 | 153700 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 276 | 20250219 | 153600 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 277 | 20250219 | 153500 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 278 | 20250219 | 153400 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 279 | 20250219 | 153300 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 280 | 20250219 | 153200 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 281 | 20250219 | 153100 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 282 | 20250219 | 153000 | 8850848200 | 23200 | 23200 | 23200 | 23200 | 3080 |
| 283 | 20250219 | 152900 | 8779392200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 284 | 20250219 | 152800 | 8779392200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 285 | 20250219 | 152700 | 8779392200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 286 | 20250219 | 152600 | 8779392200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 287 | 20250219 | 152500 | 8779392200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 288 | 20250219 | 152400 | 8779392200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 289 | 20250219 | 152300 | 8779392200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 290 | 20250219 | 152200 | 8779392200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 291 | 20250219 | 152100 | 8779392200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 292 | 20250219 | 152000 | 8779392200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 293 | 20250219 | 151900 | 8779392200 | 23150 | 23250 | 23250 | 23150 | 2728 |
| 294 | 20250219 | 151800 | 8716127850 | 23250 | 23250 | 23300 | 23200 | 556 |
| 295 | 20250219 | 151700 | 8703207000 | 23300 | 23250 | 23300 | 23200 | 547 |
| 296 | 20250219 | 151600 | 8690491500 | 23200 | 23200 | 23250 | 23200 | 672 |
| 297 | 20250219 | 151500 | 8674892400 | 23200 | 23250 | 23250 | 23200 | 1437 |
| 298 | 20250219 | 151400 | 8641498550 | 23300 | 23300 | 23300 | 23250 | 415 |
| 299 | 20250219 | 151300 | 8631837300 | 23250 | 23300 | 23300 | 23250 | 325 |
| 300 | 20250219 | 151200 | 8624277750 | 23250 | 23200 | 23250 | 23200 | 215 |
| 301 | 20250219 | 151100 | 8619281350 | 23200 | 23200 | 23250 | 23200 | 628 |
| 302 | 20250219 | 151000 | 8604701550 | 23200 | 23250 | 23250 | 23200 | 585 |
| 303 | 20250219 | 150900 | 8591122400 | 23200 | 23200 | 23250 | 23200 | 611 |
| 304 | 20250219 | 150800 | 8576924700 | 23200 | 23200 | 23250 | 23200 | 632 |
| 305 | 20250219 | 150700 | 8562257050 | 23200 | 23200 | 23250 | 23200 | 483 |
| 306 | 20250219 | 150600 | 8551037950 | 23250 | 23200 | 23250 | 23200 | 379 |
| 307 | 20250219 | 150500 | 8542240600 | 23200 | 23250 | 23250 | 23200 | 481 |
| 308 | 20250219 | 150400 | 8531075150 | 23200 | 23250 | 23250 | 23200 | 102 |
| 309 | 20250219 | 150300 | 8528705150 | 23200 | 23300 | 23400 | 23200 | 2877 |
| 310 | 20250219 | 150200 | 8461676700 | 23250 | 23250 | 23300 | 23250 | 340 |
| 311 | 20250219 | 150100 | 8453764600 | 23250 | 23250 | 23300 | 23250 | 584 |
| 312 | 20250219 | 150000 | 8440161600 | 23250 | 23250 | 23300 | 23200 | 322 |
| 313 | 20250219 | 145900 | 8432678100 | 23250 | 23200 | 23250 | 23200 | 75 |
| 314 | 20250219 | 145800 | 8430937550 | 23250 | 23200 | 23250 | 23200 | 504 |
| 315 | 20250219 | 145700 | 8419241800 | 23250 | 23200 | 23250 | 23150 | 1173 |
| 316 | 20250219 | 145600 | 8392033650 | 23200 | 23150 | 23200 | 23150 | 404 |
| 317 | 20250219 | 145500 | 8382676350 | 23150 | 23150 | 23200 | 23150 | 697 |
| 318 | 20250219 | 145400 | 8366538150 | 23150 | 23150 | 23200 | 23150 | 242 |
| 319 | 20250219 | 145300 | 8360934100 | 23150 | 23200 | 23200 | 23150 | 357 |
| 320 | 20250219 | 145200 | 8352661600 | 23150 | 23200 | 23200 | 23150 | 87 |
| 321 | 20250219 | 145100 | 8350643400 | 23150 | 23200 | 23200 | 23150 | 826 |
| 322 | 20250219 | 145000 | 8331490200 | 23150 | 23150 | 23200 | 23150 | 363 |
| 323 | 20250219 | 144900 | 8323084300 | 23200 | 23150 | 23200 | 23150 | 140 |
| 324 | 20250219 | 144800 | 8319836900 | 23150 | 23150 | 23200 | 23150 | 448 |
| 325 | 20250219 | 144700 | 8309459900 | 23150 | 23200 | 23200 | 23150 | 39 |
| 326 | 20250219 | 144600 | 8308555350 | 23200 | 23200 | 23200 | 23150 | 128 |
| 327 | 20250219 | 144500 | 8305586600 | 23200 | 23200 | 23200 | 23150 | 269 |
| 328 | 20250219 | 144400 | 8299355600 | 23200 | 23250 | 23250 | 23200 | 220 |
| 329 | 20250219 | 144300 | 8294247050 | 23250 | 23200 | 23250 | 23200 | 107 |
| 330 | 20250219 | 144200 | 8291760250 | 23200 | 23200 | 23200 | 23150 | 246 |
| 331 | 20250219 | 144100 | 8286062500 | 23200 | 23250 | 23300 | 23200 | 1030 |
| 332 | 20250219 | 144000 | 8262117250 | 23250 | 23150 | 23300 | 23150 | 748 |
| 333 | 20250219 | 143900 | 8244725650 | 23150 | 23200 | 23250 | 23150 | 568 |
| 334 | 20250219 | 143800 | 8231558850 | 23200 | 23200 | 23200 | 23150 | 163 |
| 335 | 20250219 | 143700 | 8227778900 | 23250 | 23200 | 23250 | 23100 | 5354 |
| 336 | 20250219 | 143600 | 8103677350 | 23200 | 23100 | 23200 | 23100 | 1548 |
| 337 | 20250219 | 143500 | 8067866250 | 23150 | 23150 | 23200 | 23150 | 355 |
| 338 | 20250219 | 143400 | 8059645700 | 23200 | 23150 | 23200 | 23150 | 382 |
| 339 | 20250219 | 143300 | 8050793900 | 23150 | 23150 | 23200 | 23150 | 206 |
| 340 | 20250219 | 143200 | 8046024800 | 23150 | 23200 | 23200 | 23150 | 335 |
| 341 | 20250219 | 143100 | 8038254800 | 23150 | 23150 | 23200 | 23150 | 161 |
| 342 | 20250219 | 143000 | 8034524300 | 23150 | 23150 | 23200 | 23150 | 232 |
| 343 | 20250219 | 142900 | 8029151800 | 23150 | 23150 | 23150 | 23100 | 688 |
| 344 | 20250219 | 142800 | 8013246900 | 23150 | 23150 | 23200 | 23150 | 1123 |
| 345 | 20250219 | 142700 | 7987233000 | 23150 | 23200 | 23200 | 23150 | 1419 |
| 346 | 20250219 | 142600 | 7954324950 | 23150 | 23150 | 23200 | 23150 | 2306 |
| 347 | 20250219 | 142500 | 7900930900 | 23150 | 23250 | 23250 | 23150 | 1176 |
| 348 | 20250219 | 142400 | 7873652400 | 23200 | 23200 | 23250 | 23200 | 356 |
| 349 | 20250219 | 142300 | 7865389300 | 23200 | 23200 | 23250 | 23200 | 118 |
| 350 | 20250219 | 142200 | 7862649800 | 23200 | 23250 | 23350 | 23200 | 570 |
| 351 | 20250219 | 142100 | 7849398750 | 23250 | 23250 | 23300 | 23250 | 360 |
| 352 | 20250219 | 142000 | 7841023400 | 23300 | 23250 | 23300 | 23250 | 108 |
| 353 | 20250219 | 141900 | 7838511450 | 23200 | 23200 | 23250 | 23200 | 363 |
| 354 | 20250219 | 141800 | 7830082800 | 23250 | 23200 | 23250 | 23200 | 188 |
| 355 | 20250219 | 141700 | 7825714700 | 23200 | 23200 | 23200 | 23200 | 217 |
| 356 | 20250219 | 141600 | 7820680300 | 23200 | 23200 | 23250 | 23200 | 3207 |
| 357 | 20250219 | 141500 | 7746273000 | 23200 | 23300 | 23300 | 23200 | 1742 |
| 358 | 20250219 | 141400 | 7705771150 | 23300 | 23250 | 23300 | 23250 | 331 |
| 359 | 20250219 | 141300 | 7698071250 | 23250 | 23250 | 23300 | 23250 | 129 |
| 360 | 20250219 | 141200 | 7695068650 | 23250 | 23250 | 23300 | 23250 | 301 |
| 361 | 20250219 | 141100 | 7688068800 | 23250 | 23300 | 23300 | 23250 | 261 |
| 362 | 20250219 | 141000 | 7681997850 | 23250 | 23300 | 23350 | 23250 | 829 |
| 363 | 20250219 | 140900 | 7662651850 | 23300 | 23300 | 23300 | 23250 | 452 |
| 364 | 20250219 | 140800 | 7652132650 | 23250 | 23250 | 23250 | 23250 | 118 |
| 365 | 20250219 | 140700 | 7649389150 | 23250 | 23250 | 23400 | 23250 | 796 |
| 366 | 20250219 | 140600 | 7630833200 | 23250 | 23300 | 23300 | 23250 | 226 |
| 367 | 20250219 | 140500 | 7625571200 | 23300 | 23300 | 23400 | 23250 | 748 |
| 368 | 20250219 | 140400 | 7608109150 | 23250 | 23300 | 23300 | 23250 | 571 |
| 369 | 20250219 | 140300 | 7594817950 | 23250 | 23250 | 23300 | 23250 | 83 |
| 370 | 20250219 | 140200 | 7592886150 | 23250 | 23250 | 23250 | 23250 | 220 |
| 371 | 20250219 | 140100 | 7587771150 | 23250 | 23350 | 23350 | 23250 | 374 |
| 372 | 20250219 | 140000 | 7579067050 | 23300 | 23350 | 23400 | 23250 | 1009 |
| 373 | 20250219 | 135900 | 7555526000 | 23350 | 23300 | 23350 | 23300 | 187 |
| 374 | 20250219 | 135800 | 7551168800 | 23300 | 23300 | 23350 | 23300 | 147 |
| 375 | 20250219 | 135700 | 7547739250 | 23300 | 23300 | 23350 | 23300 | 301 |
| 376 | 20250219 | 135600 | 7540723100 | 23300 | 23350 | 23350 | 23300 | 98 |
| 377 | 20250219 | 135500 | 7538435400 | 23400 | 23350 | 23450 | 23300 | 716 |
| 378 | 20250219 | 135400 | 7521688800 | 23350 | 23300 | 23350 | 23300 | 240 |
| 379 | 20250219 | 135300 | 7516094250 | 23300 | 23350 | 23350 | 23300 | 532 |
| 380 | 20250219 | 135200 | 7503691550 | 23350 | 23350 | 23350 | 23350 | 37 |
| 381 | 20250219 | 135100 | 7502827600 | 23400 | 23350 | 23400 | 23300 | 334 |
| 382 | 20250219 | 135000 | 7495024400 | 23350 | 23350 | 23450 | 23350 | 535 |
| 383 | 20250219 | 134900 | 7482511850 | 23350 | 23400 | 23400 | 23250 | 1176 |
| 384 | 20250219 | 134800 | 7455106200 | 23400 | 23350 | 23400 | 23350 | 833 |
| 385 | 20250219 | 134700 | 7435654850 | 23400 | 23350 | 23400 | 23350 | 122 |
| 386 | 20250219 | 134600 | 7432804500 | 23350 | 23300 | 23400 | 23300 | 447 |
| 387 | 20250219 | 134500 | 7422372500 | 23350 | 23350 | 23400 | 23350 | 601 |
| 388 | 20250219 | 134400 | 7408313550 | 23350 | 23350 | 23350 | 23350 | 159 |
| 389 | 20250219 | 134300 | 7404600900 | 23400 | 23400 | 23400 | 23300 | 637 |
| 390 | 20250219 | 134200 | 7389714750 | 23400 | 23350 | 23400 | 23350 | 100 |
| 391 | 20250219 | 134100 | 7387378500 | 23350 | 23350 | 23350 | 23350 | 224 |
| 392 | 20250219 | 134000 | 7382148100 | 23300 | 23400 | 23400 | 23300 | 612 |
| 393 | 20250219 | 133900 | 7367854950 | 23350 | 23350 | 23400 | 23350 | 283 |
| 394 | 20250219 | 133800 | 7361246800 | 23350 | 23350 | 23400 | 23300 | 483 |
| 395 | 20250219 | 133700 | 7349987600 | 23350 | 23300 | 23350 | 23300 | 38 |
| 396 | 20250219 | 133600 | 7349102150 | 23350 | 23400 | 23400 | 23300 | 889 |
| 397 | 20250219 | 133500 | 7328340600 | 23400 | 23350 | 23450 | 23350 | 469 |
| 398 | 20250219 | 133400 | 7317352850 | 23300 | 23300 | 23350 | 23300 | 685 |
| 399 | 20250219 | 133300 | 7301385650 | 23300 | 23400 | 23450 | 23300 | 156 |
| 400 | 20250219 | 133200 | 7297741650 | 23400 | 23400 | 23400 | 23350 | 169 |
| 401 | 20250219 | 133100 | 7293787700 | 23350 | 23350 | 23350 | 23300 | 258 |
| 402 | 20250219 | 133000 | 7287765450 | 23400 | 23350 | 23450 | 23350 | 725 |
| 403 | 20250219 | 132900 | 7270806100 | 23300 | 23350 | 23350 | 23250 | 62 |
| 404 | 20250219 | 132800 | 7269359700 | 23300 | 23300 | 23300 | 23300 | 230 |
| 405 | 20250219 | 132700 | 7264000700 | 23300 | 23300 | 23350 | 23300 | 378 |
| 406 | 20250219 | 132600 | 7255187400 | 23350 | 23350 | 23400 | 23350 | 107 |
| 407 | 20250219 | 132500 | 7252688800 | 23350 | 23350 | 23400 | 23300 | 764 |
| 408 | 20250219 | 132400 | 7234844900 | 23300 | 23350 | 23350 | 23300 | 209 |
| 409 | 20250219 | 132300 | 7229974350 | 23300 | 23350 | 23350 | 23300 | 106 |
| 410 | 20250219 | 132200 | 7227503000 | 23300 | 23250 | 23350 | 23250 | 182 |
| 411 | 20250219 | 132100 | 7223259800 | 23300 | 23350 | 23350 | 23300 | 123 |
| 412 | 20250219 | 132000 | 7220392900 | 23350 | 23350 | 23350 | 23300 | 531 |
| 413 | 20250219 | 131900 | 7208003500 | 23300 | 23250 | 23300 | 23250 | 169 |
| 414 | 20250219 | 131800 | 7204072050 | 23300 | 23350 | 23350 | 23250 | 752 |
| 415 | 20250219 | 131700 | 7186559850 | 23350 | 23300 | 23350 | 23300 | 119 |
| 416 | 20250219 | 131600 | 7183782650 | 23300 | 23300 | 23400 | 23300 | 726 |
| 417 | 20250219 | 131500 | 7166839850 | 23300 | 23400 | 23450 | 23300 | 652 |
| 418 | 20250219 | 131400 | 7151574900 | 23350 | 23400 | 23400 | 23350 | 283 |
| 419 | 20250219 | 131300 | 7144954100 | 23350 | 23350 | 23350 | 23350 | 253 |
| 420 | 20250219 | 131200 | 7139046550 | 23350 | 23350 | 23350 | 23350 | 127 |
| 421 | 20250219 | 131100 | 7136081100 | 23350 | 23450 | 23450 | 23350 | 512 |
| 422 | 20250219 | 131000 | 7124106300 | 23350 | 23400 | 23500 | 23350 | 724 |
| 423 | 20250219 | 130900 | 7107130650 | 23350 | 23400 | 23400 | 23350 | 73 |
| 424 | 20250219 | 130800 | 7105424300 | 23400 | 23300 | 23400 | 23300 | 481 |
| 425 | 20250219 | 130700 | 7094205350 | 23350 | 23300 | 23350 | 23300 | 225 |
| 426 | 20250219 | 130600 | 7088961100 | 23300 | 23400 | 23400 | 23300 | 7 |
| 427 | 20250219 | 130500 | 7088797800 | 23450 | 23350 | 23450 | 23350 | 673 |
| 428 | 20250219 | 130400 | 7073063350 | 23300 | 23300 | 23350 | 23300 | 177 |
| 429 | 20250219 | 130300 | 7068935800 | 23300 | 23250 | 23350 | 23250 | 91 |
| 430 | 20250219 | 130200 | 7066811500 | 23300 | 23300 | 23300 | 23250 | 222 |
| 431 | 20250219 | 130100 | 7061640300 | 23300 | 23350 | 23350 | 23300 | 724 |
| 432 | 20250219 | 130000 | 7044768650 | 23350 | 23350 | 23400 | 23300 | 820 |
| 433 | 20250219 | 125900 | 7025619150 | 23350 | 23350 | 23350 | 23350 | 72 |
| 434 | 20250219 | 125800 | 7023937950 | 23300 | 23350 | 23350 | 23300 | 302 |
| 435 | 20250219 | 125700 | 7016895550 | 23300 | 23300 | 23300 | 23250 | 516 |
| 436 | 20250219 | 125600 | 7004884200 | 23300 | 23350 | 23350 | 23300 | 101 |
| 437 | 20250219 | 125500 | 7002528500 | 23300 | 23350 | 23350 | 23250 | 2255 |
| 438 | 20250219 | 125400 | 6949993450 | 23350 | 23350 | 23350 | 23300 | 83 |
| 439 | 20250219 | 125300 | 6948055450 | 23300 | 23350 | 23350 | 23300 | 398 |
| 440 | 20250219 | 125200 | 6938774850 | 23350 | 23300 | 23350 | 23300 | 680 |
| 441 | 20250219 | 125100 | 6922914000 | 23300 | 23300 | 23350 | 23300 | 255 |
| 442 | 20250219 | 125000 | 6916970400 | 23300 | 23300 | 23400 | 23300 | 800 |
| 443 | 20250219 | 124900 | 6898290950 | 23300 | 23300 | 23300 | 23250 | 3144 |
| 444 | 20250219 | 124800 | 6825038850 | 23300 | 23350 | 23350 | 23300 | 186 |
| 445 | 20250219 | 124700 | 6820705000 | 23350 | 23350 | 23400 | 23300 | 246 |
| 446 | 20250219 | 124600 | 6814963500 | 23400 | 23400 | 23400 | 23400 | 2 |
| 447 | 20250219 | 124500 | 6814916700 | 23400 | 23450 | 23500 | 23300 | 1332 |
| 448 | 20250219 | 124400 | 6783754650 | 23400 | 23350 | 23450 | 23300 | 775 |
| 449 | 20250219 | 124300 | 6765673700 | 23350 | 23300 | 23350 | 23300 | 285 |
| 450 | 20250219 | 124200 | 6759030950 | 23350 | 23400 | 23400 | 23350 | 750 |
| 451 | 20250219 | 124100 | 6741516150 | 23400 | 23450 | 23450 | 23400 | 108 |
| 452 | 20250219 | 124000 | 6738985650 | 23400 | 23450 | 23500 | 23400 | 595 |
| 453 | 20250219 | 123900 | 6725036000 | 23400 | 23400 | 23450 | 23400 | 220 |
| 454 | 20250219 | 123800 | 6719887900 | 23400 | 23400 | 23400 | 23350 | 167 |
| 455 | 20250219 | 123700 | 6715982200 | 23400 | 23400 | 23400 | 23400 | 61 |
| 456 | 20250219 | 123600 | 6714554800 | 23450 | 23400 | 23450 | 23350 | 62 |
| 457 | 20250219 | 123500 | 6713104900 | 23450 | 23400 | 23500 | 23400 | 639 |
| 458 | 20250219 | 123400 | 6698129800 | 23400 | 23350 | 23400 | 23350 | 375 |
| 459 | 20250219 | 123300 | 6689368950 | 23400 | 23350 | 23400 | 23350 | 111 |
| 460 | 20250219 | 123200 | 6686773200 | 23400 | 23350 | 23400 | 23350 | 244 |
| 461 | 20250219 | 123100 | 6681073000 | 23400 | 23400 | 23400 | 23400 | 45 |
| 462 | 20250219 | 123000 | 6680020000 | 23350 | 23400 | 23400 | 23350 | 963 |
| 463 | 20250219 | 122900 | 6657501650 | 23400 | 23350 | 23400 | 23350 | 355 |
| 464 | 20250219 | 122800 | 6649205600 | 23350 | 23400 | 23400 | 23350 | 930 |
| 465 | 20250219 | 122700 | 6627489400 | 23400 | 23400 | 23450 | 23400 | 115 |
| 466 | 20250219 | 122600 | 6624798350 | 23450 | 23450 | 23450 | 23450 | 108 |
| 467 | 20250219 | 122500 | 6622265750 | 23400 | 23450 | 23550 | 23400 | 713 |
| 468 | 20250219 | 122400 | 6605536750 | 23400 | 23400 | 23400 | 23350 | 294 |
| 469 | 20250219 | 122300 | 6598670750 | 23400 | 23350 | 23400 | 23350 | 122 |
| 470 | 20250219 | 122200 | 6595818000 | 23400 | 23350 | 23450 | 23350 | 287 |
| 471 | 20250219 | 122100 | 6589110700 | 23350 | 23350 | 23350 | 23350 | 185 |
| 472 | 20250219 | 122000 | 6584790950 | 23450 | 23400 | 23500 | 23350 | 640 |
| 473 | 20250219 | 121900 | 6569797500 | 23400 | 23400 | 23400 | 23350 | 122 |
| 474 | 20250219 | 121800 | 6566944850 | 23400 | 23400 | 23400 | 23350 | 98 |
| 475 | 20250219 | 121700 | 6564651900 | 23350 | 23450 | 23450 | 23350 | 137 |
| 476 | 20250219 | 121600 | 6561443300 | 23400 | 23400 | 23450 | 23350 | 276 |
| 477 | 20250219 | 121500 | 6554991500 | 23400 | 23350 | 23450 | 23350 | 575 |
| 478 | 20250219 | 121400 | 6541538300 | 23300 | 23350 | 23350 | 23300 | 123 |
| 479 | 20250219 | 121300 | 6538669150 | 23350 | 23350 | 23350 | 23300 | 118 |
| 480 | 20250219 | 121200 | 6535914050 | 23350 | 23350 | 23400 | 23350 | 257 |
| 481 | 20250219 | 121100 | 6529913000 | 23350 | 23350 | 23350 | 23300 | 458 |
| 482 | 20250219 | 121000 | 6519228300 | 23400 | 23450 | 23500 | 23300 | 2044 |
| 483 | 20250219 | 120900 | 6471405150 | 23350 | 23450 | 23450 | 23350 | 221 |
| 484 | 20250219 | 120800 | 6466242900 | 23400 | 23350 | 23400 | 23350 | 640 |
| 485 | 20250219 | 120700 | 6451294050 | 23300 | 23350 | 23350 | 23300 | 366 |
| 486 | 20250219 | 120600 | 6442757450 | 23300 | 23400 | 23400 | 23300 | 176 |
| 487 | 20250219 | 120500 | 6438644500 | 23350 | 23350 | 23450 | 23350 | 564 |
| 488 | 20250219 | 120400 | 6425434950 | 23350 | 23450 | 23450 | 23350 | 1143 |
| 489 | 20250219 | 120300 | 6398744400 | 23350 | 23350 | 23350 | 23350 | 251 |
| 490 | 20250219 | 120200 | 6392883550 | 23350 | 23450 | 23550 | 23350 | 1328 |
| 491 | 20250219 | 120100 | 6361812850 | 23450 | 23600 | 23600 | 23400 | 273 |
| 492 | 20250219 | 120000 | 6355418750 | 23600 | 23500 | 23600 | 23450 | 720 |
| 493 | 20250219 | 115900 | 6338465650 | 23350 | 23400 | 23500 | 23350 | 363 |
| 494 | 20250219 | 115800 | 6329967600 | 23500 | 23400 | 23500 | 23400 | 833 |
| 495 | 20250219 | 115700 | 6310470200 | 23450 | 23500 | 23550 | 23450 | 88 |
| 496 | 20250219 | 115600 | 6308403300 | 23550 | 23600 | 23600 | 23400 | 848 |
| 497 | 20250219 | 115500 | 6288510150 | 23550 | 23500 | 23600 | 23500 | 505 |
| 498 | 20250219 | 115400 | 6276608450 | 23450 | 23500 | 23500 | 23450 | 231 |
| 499 | 20250219 | 115300 | 6271189200 | 23500 | 23450 | 23500 | 23400 | 583 |
| 500 | 20250219 | 115200 | 6257522950 | 23500 | 23500 | 23500 | 23500 | 48 |
| 501 | 20250219 | 115100 | 6256394950 | 23500 | 23500 | 23550 | 23400 | 635 |
| 502 | 20250219 | 115000 | 6241496500 | 23550 | 23500 | 23600 | 23500 | 686 |
| 503 | 20250219 | 114900 | 6225342500 | 23450 | 23550 | 23600 | 23450 | 845 |
| 504 | 20250219 | 114800 | 6205483850 | 23550 | 23600 | 23600 | 23500 | 221 |
| 505 | 20250219 | 114700 | 6200279500 | 23600 | 23600 | 23600 | 23550 | 288 |
| 506 | 20250219 | 114600 | 6193486450 | 23600 | 23550 | 23600 | 23550 | 249 |
| 507 | 20250219 | 114500 | 6187619800 | 23600 | 23550 | 23650 | 23550 | 569 |
| 508 | 20250219 | 114400 | 6174188600 | 23550 | 23600 | 23600 | 23550 | 173 |
| 509 | 20250219 | 114300 | 6170106850 | 23600 | 23600 | 23600 | 23550 | 442 |
| 510 | 20250219 | 114200 | 6159695250 | 23600 | 23600 | 23600 | 23550 | 776 |
| 511 | 20250219 | 114100 | 6141400650 | 23600 | 23600 | 23600 | 23550 | 139 |
| 512 | 20250219 | 114000 | 6138122350 | 23600 | 23600 | 23650 | 23600 | 443 |
| 513 | 20250219 | 113900 | 6127666150 | 23600 | 23550 | 23600 | 23550 | 123 |
| 514 | 20250219 | 113800 | 6124766750 | 23550 | 23600 | 23650 | 23500 | 213 |
| 515 | 20250219 | 113700 | 6119750900 | 23550 | 23650 | 23650 | 23550 | 312 |
| 516 | 20250219 | 113600 | 6112384800 | 23600 | 23600 | 23650 | 23550 | 371 |
| 517 | 20250219 | 113500 | 6103616550 | 23600 | 23650 | 23650 | 23600 | 572 |
| 518 | 20250219 | 113400 | 6090095450 | 23650 | 23600 | 23650 | 23550 | 80 |
| 519 | 20250219 | 113300 | 6088208050 | 23650 | 23650 | 23650 | 23650 | 133 |
| 520 | 20250219 | 113200 | 6085062600 | 23650 | 23650 | 23650 | 23650 | 179 |
| 521 | 20250219 | 113100 | 6080829250 | 23600 | 23600 | 23600 | 23600 | 55 |
| 522 | 20250219 | 113000 | 6079531250 | 23650 | 23600 | 23650 | 23550 | 2750 |
| 523 | 20250219 | 112900 | 6014559450 | 23550 | 23600 | 23600 | 23550 | 95 |
| 524 | 20250219 | 112800 | 6012319350 | 23600 | 23600 | 23600 | 23500 | 139 |
| 525 | 20250219 | 112700 | 6009040000 | 23600 | 23600 | 23600 | 23600 | 65 |
| 526 | 20250219 | 112600 | 6007506000 | 23600 | 23550 | 23600 | 23500 | 641 |
| 527 | 20250219 | 112500 | 5992410250 | 23550 | 23600 | 23600 | 23550 | 517 |
| 528 | 20250219 | 112400 | 5980210100 | 23550 | 23600 | 23600 | 23550 | 108 |
| 529 | 20250219 | 112300 | 5977664250 | 23600 | 23550 | 23600 | 23550 | 498 |
| 530 | 20250219 | 112200 | 5965921450 | 23500 | 23600 | 23600 | 23500 | 120 |
| 531 | 20250219 | 112100 | 5963089750 | 23600 | 23600 | 23600 | 23500 | 85 |
| 532 | 20250219 | 112000 | 5961085750 | 23550 | 23550 | 23600 | 23450 | 428 |
| 533 | 20250219 | 111900 | 5951000050 | 23550 | 23500 | 23550 | 23500 | 128 |
| 534 | 20250219 | 111800 | 5947988450 | 23550 | 23550 | 23550 | 23500 | 141 |
| 535 | 20250219 | 111700 | 5944669400 | 23550 | 23500 | 23550 | 23450 | 122 |
| 536 | 20250219 | 111600 | 5941799600 | 23400 | 23600 | 23600 | 23400 | 1097 |
| 537 | 20250219 | 111500 | 5916083900 | 23550 | 23600 | 23600 | 23550 | 566 |
| 538 | 20250219 | 111400 | 5902732750 | 23600 | 23500 | 23600 | 23500 | 79 |
| 539 | 20250219 | 111300 | 5900870350 | 23500 | 23600 | 23600 | 23500 | 148 |
| 540 | 20250219 | 111200 | 5897384350 | 23600 | 23550 | 23600 | 23550 | 145 |
| 541 | 20250219 | 111100 | 5893964850 | 23550 | 23500 | 23550 | 23450 | 110 |
| 542 | 20250219 | 111000 | 5891376700 | 23450 | 23550 | 23600 | 23450 | 1561 |
| 543 | 20250219 | 110900 | 5854646200 | 23550 | 23550 | 23600 | 23550 | 188 |
| 544 | 20250219 | 110800 | 5850218500 | 23550 | 23500 | 23550 | 23500 | 126 |
| 545 | 20250219 | 110700 | 5847251450 | 23550 | 23600 | 23600 | 23550 | 117 |
| 546 | 20250219 | 110600 | 5844491200 | 23600 | 23600 | 23600 | 23550 | 99 |
| 547 | 20250219 | 110500 | 5842155300 | 23600 | 23600 | 23600 | 23500 | 581 |
| 548 | 20250219 | 110400 | 5828446300 | 23550 | 23550 | 23550 | 23550 | 234 |
| 549 | 20250219 | 110300 | 5822935600 | 23550 | 23600 | 23600 | 23500 | 232 |
| 550 | 20250219 | 110200 | 5817474300 | 23600 | 23550 | 23600 | 23550 | 369 |
| 551 | 20250219 | 110100 | 5808778750 | 23550 | 23600 | 23600 | 23550 | 80 |
| 552 | 20250219 | 110000 | 5806892150 | 23600 | 23600 | 23600 | 23550 | 352 |
| 553 | 20250219 | 105900 | 5798587100 | 23550 | 23550 | 23600 | 23550 | 259 |
| 554 | 20250219 | 105800 | 5792486450 | 23550 | 23550 | 23600 | 23550 | 334 |
| 555 | 20250219 | 105700 | 5784605400 | 23550 | 23600 | 23600 | 23550 | 186 |
| 556 | 20250219 | 105600 | 5780220700 | 23600 | 23600 | 23600 | 23550 | 565 |
| 557 | 20250219 | 105500 | 5766888800 | 23550 | 23550 | 23600 | 23500 | 1106 |
| 558 | 20250219 | 105400 | 5740833800 | 23550 | 23550 | 23550 | 23550 | 199 |
| 559 | 20250219 | 105300 | 5736147350 | 23500 | 23550 | 23550 | 23500 | 76 |
| 560 | 20250219 | 105200 | 5734357600 | 23550 | 23550 | 23600 | 23500 | 231 |
| 561 | 20250219 | 105100 | 5728919800 | 23550 | 23450 | 23550 | 23450 | 1674 |
| 562 | 20250219 | 105000 | 5689531500 | 23450 | 23400 | 23450 | 23400 | 998 |
| 563 | 20250219 | 104900 | 5666168800 | 23400 | 23400 | 23400 | 23350 | 247 |
| 564 | 20250219 | 104800 | 5660389400 | 23400 | 23400 | 23400 | 23350 | 242 |
| 565 | 20250219 | 104700 | 5654729150 | 23400 | 23350 | 23400 | 23350 | 228 |
| 566 | 20250219 | 104600 | 5649397400 | 23350 | 23400 | 23400 | 23350 | 63 |
| 567 | 20250219 | 104500 | 5647923550 | 23400 | 23350 | 23400 | 23300 | 708 |
| 568 | 20250219 | 104400 | 5631384300 | 23300 | 23400 | 23400 | 23300 | 474 |
| 569 | 20250219 | 104300 | 5620335750 | 23350 | 23350 | 23350 | 23300 | 176 |
| 570 | 20250219 | 104200 | 5616226650 | 23350 | 23350 | 23350 | 23300 | 181 |
| 571 | 20250219 | 104100 | 5612004300 | 23400 | 23400 | 23400 | 23300 | 4297 |
| 572 | 20250219 | 104000 | 5511866700 | 23350 | 23400 | 23500 | 23300 | 3318 |
| 573 | 20250219 | 103900 | 5434509050 | 23400 | 23350 | 23450 | 23300 | 3688 |
| 574 | 20250219 | 103800 | 5348542100 | 23350 | 23400 | 23400 | 23350 | 77 |
| 575 | 20250219 | 103700 | 5346741550 | 23400 | 23400 | 23400 | 23300 | 3314 |
| 576 | 20250219 | 103600 | 5269491250 | 23400 | 23350 | 23400 | 23350 | 239 |
| 577 | 20250219 | 103500 | 5263903200 | 23200 | 23450 | 23450 | 23200 | 10370 |
| 578 | 20250219 | 103400 | 5022264400 | 23450 | 23450 | 23450 | 23400 | 323 |
| 579 | 20250219 | 103300 | 5014700150 | 23400 | 23400 | 23450 | 23400 | 448 |
| 580 | 20250219 | 103200 | 5004212800 | 23450 | 23450 | 23500 | 23400 | 742 |
| 581 | 20250219 | 103100 | 4986816100 | 23500 | 23550 | 23550 | 23500 | 79 |
| 582 | 20250219 | 103000 | 4984959300 | 23500 | 23500 | 23550 | 23450 | 853 |
| 583 | 20250219 | 102900 | 4964917300 | 23450 | 23550 | 23600 | 23450 | 1187 |
| 584 | 20250219 | 102800 | 4937021800 | 23550 | 23600 | 23600 | 23500 | 137 |
| 585 | 20250219 | 102700 | 4933793600 | 23600 | 23600 | 23600 | 23550 | 208 |
| 586 | 20250219 | 102600 | 4928887650 | 23550 | 23600 | 23600 | 23550 | 139 |
| 587 | 20250219 | 102500 | 4925610350 | 23650 | 23600 | 23650 | 23500 | 1371 |
| 588 | 20250219 | 102400 | 4893275450 | 23600 | 23550 | 23600 | 23550 | 638 |
| 589 | 20250219 | 102300 | 4878243350 | 23550 | 23600 | 23600 | 23550 | 390 |
| 590 | 20250219 | 102200 | 4869058800 | 23600 | 23600 | 23600 | 23550 | 2331 |
| 591 | 20250219 | 102100 | 4814048250 | 23650 | 23600 | 23650 | 23550 | 567 |
| 592 | 20250219 | 102000 | 4800682600 | 23600 | 23600 | 23700 | 23600 | 324 |
| 593 | 20250219 | 101900 | 4793011700 | 23700 | 23550 | 23700 | 23550 | 422 |
| 594 | 20250219 | 101800 | 4783039600 | 23550 | 23650 | 23650 | 23550 | 161 |
| 595 | 20250219 | 101700 | 4779236100 | 23650 | 23650 | 23650 | 23550 | 237 |
| 596 | 20250219 | 101600 | 4773642050 | 23600 | 23650 | 23650 | 23600 | 354 |
| 597 | 20250219 | 101500 | 4765281000 | 23650 | 23650 | 23650 | 23600 | 600 |
| 598 | 20250219 | 101400 | 4751093200 | 23600 | 23600 | 23650 | 23550 | 120 |
| 599 | 20250219 | 101300 | 4748259850 | 23650 | 23650 | 23650 | 23600 | 255 |
| 600 | 20250219 | 101200 | 4742233800 | 23650 | 23600 | 23650 | 23600 | 808 |
| 601 | 20250219 | 101100 | 4723158500 | 23600 | 23600 | 23600 | 23550 | 2197 |
| 602 | 20250219 | 101000 | 4671312150 | 23600 | 23600 | 23600 | 23600 | 605 |
| 603 | 20250219 | 100900 | 4657034150 | 23500 | 23500 | 23600 | 23500 | 86 |
| 604 | 20250219 | 100800 | 4655009050 | 23550 | 23550 | 23600 | 23500 | 208 |
| 605 | 20250219 | 100700 | 4650111800 | 23550 | 23550 | 23600 | 23500 | 170 |
| 606 | 20250219 | 100600 | 4646108500 | 23500 | 23550 | 23600 | 23500 | 485 |
| 607 | 20250219 | 100500 | 4634699200 | 23500 | 23550 | 23600 | 23500 | 520 |
| 608 | 20250219 | 100400 | 4622455250 | 23550 | 23550 | 23550 | 23500 | 407 |
| 609 | 20250219 | 100300 | 4612887300 | 23550 | 23500 | 23550 | 23450 | 497 |
| 610 | 20250219 | 100200 | 4601217200 | 23500 | 23550 | 23550 | 23450 | 1042 |
| 611 | 20250219 | 100100 | 4576767400 | 23550 | 23450 | 23550 | 23450 | 115 |
| 612 | 20250219 | 100000 | 4574060600 | 23500 | 23600 | 23650 | 23500 | 1248 |
| 613 | 20250219 | 095900 | 4544679400 | 23600 | 23550 | 23600 | 23550 | 477 |
| 614 | 20250219 | 095800 | 4533434750 | 23600 | 23600 | 23600 | 23500 | 246 |
| 615 | 20250219 | 095700 | 4527631250 | 23500 | 23500 | 23600 | 23450 | 505 |
| 616 | 20250219 | 095600 | 4515762200 | 23500 | 23500 | 23600 | 23450 | 195 |
| 617 | 20250219 | 095500 | 4511170750 | 23500 | 23600 | 23600 | 23500 | 1426 |
| 618 | 20250219 | 095400 | 4477615100 | 23600 | 23600 | 23600 | 23500 | 910 |
| 619 | 20250219 | 095300 | 4456203900 | 23550 | 23650 | 23650 | 23550 | 418 |
| 620 | 20250219 | 095200 | 4446340150 | 23650 | 23600 | 23650 | 23500 | 2170 |
| 621 | 20250219 | 095100 | 4395214700 | 23600 | 23650 | 23650 | 23600 | 86 |
| 622 | 20250219 | 095000 | 4393181050 | 23650 | 23650 | 23750 | 23600 | 1074 |
| 623 | 20250219 | 094900 | 4367752550 | 23600 | 23600 | 23650 | 23550 | 275 |
| 624 | 20250219 | 094800 | 4361262800 | 23600 | 23650 | 23650 | 23550 | 469 |
| 625 | 20250219 | 094700 | 4350197250 | 23650 | 23600 | 23650 | 23600 | 653 |
| 626 | 20250219 | 094600 | 4334786250 | 23600 | 23700 | 23700 | 23600 | 72 |
| 627 | 20250219 | 094500 | 4333083400 | 23700 | 23700 | 23750 | 23600 | 888 |
| 628 | 20250219 | 094400 | 4312048950 | 23600 | 23750 | 23750 | 23600 | 1155 |
| 629 | 20250219 | 094300 | 4284715550 | 23700 | 23650 | 23750 | 23650 | 248 |
| 630 | 20250219 | 094200 | 4278838600 | 23650 | 23700 | 23750 | 23650 | 577 |
| 631 | 20250219 | 094100 | 4265171250 | 23750 | 23750 | 23800 | 23700 | 1453 |
| 632 | 20250219 | 094000 | 4230660850 | 23800 | 23800 | 23800 | 23750 | 2463 |
| 633 | 20250219 | 093900 | 4172068950 | 23800 | 23700 | 23800 | 23700 | 2455 |
| 634 | 20250219 | 093800 | 4113762850 | 23700 | 23650 | 23700 | 23600 | 617 |
| 635 | 20250219 | 093700 | 4099152500 | 23600 | 23700 | 23700 | 23600 | 313 |
| 636 | 20250219 | 093600 | 4091752800 | 23700 | 23700 | 23700 | 23600 | 705 |
| 637 | 20250219 | 093500 | 4075074000 | 23650 | 23750 | 23750 | 23650 | 2229 |
| 638 | 20250219 | 093400 | 4022257700 | 23750 | 23700 | 23750 | 23650 | 557 |
| 639 | 20250219 | 093300 | 4009054550 | 23750 | 23650 | 23750 | 23650 | 1980 |
| 640 | 20250219 | 093200 | 3962173550 | 23650 | 23600 | 23650 | 23600 | 646 |
| 641 | 20250219 | 093100 | 3946920400 | 23600 | 23450 | 23600 | 23350 | 1932 |
| 642 | 20250219 | 093000 | 3901479000 | 23500 | 23500 | 23500 | 23300 | 2710 |
| 643 | 20250219 | 092900 | 3838171050 | 23450 | 23500 | 23550 | 23450 | 1688 |
| 644 | 20250219 | 092800 | 3798549250 | 23550 | 23650 | 23650 | 23450 | 2827 |
| 645 | 20250219 | 092700 | 3732119200 | 23650 | 23550 | 23650 | 23550 | 1187 |
| 646 | 20250219 | 092600 | 3704155500 | 23550 | 23850 | 23850 | 23550 | 1790 |
| 647 | 20250219 | 092500 | 3661841400 | 23750 | 23900 | 23900 | 23750 | 2085 |
| 648 | 20250219 | 092400 | 3612153150 | 23900 | 23800 | 23900 | 23800 | 1336 |
| 649 | 20250219 | 092300 | 3580273900 | 23800 | 23750 | 23900 | 23750 | 3949 |
| 650 | 20250219 | 092200 | 3486228800 | 23750 | 23750 | 23800 | 23750 | 905 |
| 651 | 20250219 | 092100 | 3464723450 | 23750 | 23600 | 23800 | 23600 | 1460 |
| 652 | 20250219 | 092000 | 3430023700 | 23600 | 23750 | 23800 | 23600 | 2436 |
| 653 | 20250219 | 091900 | 3372252700 | 23800 | 23750 | 23800 | 23700 | 901 |
| 654 | 20250219 | 091800 | 3350831900 | 23750 | 23700 | 23800 | 23650 | 1144 |
| 655 | 20250219 | 091700 | 3323675450 | 23650 | 23700 | 23700 | 23650 | 600 |
| 656 | 20250219 | 091600 | 3309483750 | 23700 | 23700 | 23700 | 23550 | 3772 |
| 657 | 20250219 | 091500 | 3220336700 | 23700 | 23650 | 23750 | 23450 | 3734 |
| 658 | 20250219 | 091400 | 3132232450 | 23650 | 23800 | 23900 | 23650 | 4391 |
| 659 | 20250219 | 091300 | 3027818850 | 23800 | 24050 | 24100 | 23800 | 6043 |
| 660 | 20250219 | 091200 | 2883131500 | 24100 | 24050 | 24100 | 24000 | 3432 |
| 661 | 20250219 | 091100 | 2800517100 | 24050 | 24000 | 24150 | 23950 | 7361 |
| 662 | 20250219 | 091000 | 2623330350 | 24050 | 24050 | 24050 | 23900 | 5477 |
| 663 | 20250219 | 090900 | 2491897250 | 24100 | 24100 | 24150 | 23900 | 9241 |
| 664 | 20250219 | 090800 | 2269707950 | 24100 | 23800 | 24100 | 23700 | 8574 |
| 665 | 20250219 | 090700 | 2064114850 | 23800 | 23800 | 23850 | 23650 | 6865 |
| 666 | 20250219 | 090600 | 1900801700 | 23800 | 24100 | 24100 | 23800 | 6987 |
| 667 | 20250219 | 090500 | 1733444550 | 24050 | 24150 | 24200 | 24050 | 7855 |
| 668 | 20250219 | 090400 | 1543940600 | 24200 | 24050 | 24200 | 23950 | 20564 |
| 669 | 20250219 | 090300 | 1048157850 | 24000 | 23850 | 24000 | 23700 | 15483 |
| 670 | 20250219 | 090200 | 677986200 | 23700 | 23650 | 23900 | 23500 | 8740 |
| 671 | 20250219 | 090100 | 470497150 | 23550 | 23550 | 23650 | 23450 | 9032 |
| 672 | 20250219 | 090000 | 257775300 | 23600 | 23500 | 23600 | 23400 | 10900 |