37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 201800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 9110 |
| 3 | 20250219 | 201700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20250219 | 201600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20250219 | 201500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20250219 | 201400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20250219 | 201300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20250219 | 201200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20250219 | 201100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20250219 | 201000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20250219 | 200900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20250219 | 200800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20250219 | 200700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20250219 | 200600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20250219 | 200500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20250219 | 200400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20250219 | 200300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20250219 | 200200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20250219 | 200100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20250219 | 200000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20250219 | 195900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20250219 | 195800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20250219 | 195700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20250219 | 195600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20250219 | 195500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20250219 | 195400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20250219 | 195300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20250219 | 195200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20250219 | 195100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20250219 | 195000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20250219 | 194900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20250219 | 194800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 9110 |
| 33 | 20250219 | 194700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20250219 | 194600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20250219 | 194500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20250219 | 194400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20250219 | 194300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20250219 | 194200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20250219 | 194100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20250219 | 194000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20250219 | 193900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20250219 | 193800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20250219 | 193700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20250219 | 193600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20250219 | 193500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20250219 | 193400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20250219 | 193300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20250219 | 193200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20250219 | 193100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20250219 | 193000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20250219 | 192900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20250219 | 192800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20250219 | 192700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20250219 | 192600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20250219 | 192500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20250219 | 192400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20250219 | 192300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20250219 | 192200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20250219 | 192100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20250219 | 192000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20250219 | 191900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20250219 | 191800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 9110 |
| 63 | 20250219 | 191700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20250219 | 191600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20250219 | 191500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20250219 | 191400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20250219 | 191300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20250219 | 191200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20250219 | 191100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20250219 | 191000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20250219 | 190900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20250219 | 190800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20250219 | 190700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20250219 | 190600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20250219 | 190500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20250219 | 190400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20250219 | 190300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20250219 | 190200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20250219 | 190100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20250219 | 190000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20250219 | 185900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20250219 | 185800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20250219 | 185700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20250219 | 185600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20250219 | 185500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20250219 | 185400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20250219 | 185300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20250219 | 185200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20250219 | 185100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20250219 | 185000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20250219 | 184900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20250219 | 184800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 9110 |
| 93 | 20250219 | 184700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20250219 | 184600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20250219 | 184500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20250219 | 184400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20250219 | 184300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20250219 | 184200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20250219 | 184100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20250219 | 184000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20250219 | 183900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20250219 | 183800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20250219 | 183700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20250219 | 183600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20250219 | 183500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20250219 | 183400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20250219 | 183300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20250219 | 183200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20250219 | 183100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20250219 | 183000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20250219 | 182900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20250219 | 182800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20250219 | 182700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20250219 | 182600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20250219 | 182500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20250219 | 182400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20250219 | 182300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20250219 | 182200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20250219 | 182100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20250219 | 182000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20250219 | 181900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20250219 | 181800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 9110 |
| 123 | 20250219 | 181700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20250219 | 181600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20250219 | 181500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20250219 | 181400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20250219 | 181300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20250219 | 181200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20250219 | 181100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20250219 | 181000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20250219 | 180900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20250219 | 180800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20250219 | 180700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20250219 | 180600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20250219 | 180500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20250219 | 180400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20250219 | 180300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20250219 | 180200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20250219 | 180100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20250219 | 180000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20250219 | 175900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20250219 | 175800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20250219 | 175700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20250219 | 175600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20250219 | 175500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20250219 | 175400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20250219 | 175300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20250219 | 175200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20250219 | 175100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20250219 | 175000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20250219 | 174900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20250219 | 174800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 9110 |
| 153 | 20250219 | 174700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20250219 | 174600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20250219 | 174500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20250219 | 174400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20250219 | 174300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20250219 | 174200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20250219 | 174100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20250219 | 174000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20250219 | 173900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20250219 | 173800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20250219 | 173700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20250219 | 173600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20250219 | 173500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20250219 | 173400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20250219 | 173300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20250219 | 173200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20250219 | 173100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20250219 | 173000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20250219 | 172900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20250219 | 172800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20250219 | 172700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20250219 | 172600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20250219 | 172500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20250219 | 172400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20250219 | 172300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20250219 | 172200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20250219 | 172100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20250219 | 172000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20250219 | 171900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20250219 | 171800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 9110 |
| 183 | 20250219 | 171700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20250219 | 171600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20250219 | 171500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20250219 | 171400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20250219 | 171300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20250219 | 171200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20250219 | 171100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20250219 | 171000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20250219 | 170900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20250219 | 170800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20250219 | 170700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20250219 | 170600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20250219 | 170500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20250219 | 170400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20250219 | 170300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20250219 | 170200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20250219 | 170100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20250219 | 170000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20250219 | 165900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20250219 | 165800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20250219 | 165700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20250219 | 165600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20250219 | 165500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20250219 | 165400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20250219 | 165300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20250219 | 165200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20250219 | 165100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20250219 | 165000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 211 | 20250219 | 164900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 212 | 20250219 | 164800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 9110 |
| 213 | 20250219 | 164700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 214 | 20250219 | 164600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 215 | 20250219 | 164500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 216 | 20250219 | 164400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 217 | 20250219 | 164300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 218 | 20250219 | 164200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 219 | 20250219 | 164100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 220 | 20250219 | 164000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 221 | 20250219 | 163900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 222 | 20250219 | 163800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 223 | 20250219 | 163700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 224 | 20250219 | 163600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 225 | 20250219 | 163500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 226 | 20250219 | 163400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 227 | 20250219 | 163300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 228 | 20250219 | 163200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 229 | 20250219 | 163100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 230 | 20250219 | 163000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 231 | 20250219 | 162900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 232 | 20250219 | 162800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 233 | 20250219 | 162700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 234 | 20250219 | 162600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 235 | 20250219 | 162500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 236 | 20250219 | 162400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 237 | 20250219 | 162300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 238 | 20250219 | 162200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 239 | 20250219 | 162100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 240 | 20250219 | 162000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 241 | 20250219 | 161900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 242 | 20250219 | 161800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 9110 |
| 243 | 20250219 | 161700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 244 | 20250219 | 161600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 245 | 20250219 | 161500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 246 | 20250219 | 161400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 247 | 20250219 | 161300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 248 | 20250219 | 161200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 249 | 20250219 | 161100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 250 | 20250219 | 161000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 251 | 20250219 | 160900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 252 | 20250219 | 160800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 253 | 20250219 | 160700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 254 | 20250219 | 160600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 255 | 20250219 | 160500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 256 | 20250219 | 160400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 257 | 20250219 | 160300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 258 | 20250219 | 160200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 259 | 20250219 | 160100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 260 | 20250219 | 160000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 261 | 20250219 | 155900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 262 | 20250219 | 155800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 263 | 20250219 | 155700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 264 | 20250219 | 155600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 265 | 20250219 | 155500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 266 | 20250219 | 155400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 267 | 20250219 | 155300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 268 | 20250219 | 155200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 269 | 20250219 | 155100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 270 | 20250219 | 155000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 271 | 20250219 | 154900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 272 | 20250219 | 154800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 9110 |
| 273 | 20250219 | 154700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 274 | 20250219 | 154600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 275 | 20250219 | 154500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 276 | 20250219 | 154400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 277 | 20250219 | 154300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 278 | 20250219 | 154200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 279 | 20250219 | 154100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 280 | 20250219 | 154000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 281 | 20250219 | 153900 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 282 | 20250219 | 153800 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 283 | 20250219 | 153700 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 284 | 20250219 | 153600 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 285 | 20250219 | 153500 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 286 | 20250219 | 153400 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 287 | 20250219 | 153300 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 288 | 20250219 | 153200 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 289 | 20250219 | 153100 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 290 | 20250219 | 153000 | 37862838450 | 36900 | 36900 | 36900 | 36900 | 9110 |
| 291 | 20250219 | 152900 | 37526679450 | 36700 | 36700 | 36700 | 36700 | 0 |
| 292 | 20250219 | 152800 | 37526679450 | 36700 | 36700 | 36700 | 36700 | 0 |
| 293 | 20250219 | 152700 | 37526679450 | 36700 | 36700 | 36700 | 36700 | 0 |
| 294 | 20250219 | 152600 | 37526679450 | 36700 | 36700 | 36700 | 36700 | 0 |
| 295 | 20250219 | 152500 | 37526679450 | 36700 | 36700 | 36700 | 36700 | 0 |
| 296 | 20250219 | 152400 | 37526679450 | 36700 | 36700 | 36700 | 36700 | 0 |
| 297 | 20250219 | 152300 | 37526679450 | 36700 | 36700 | 36700 | 36700 | 0 |
| 298 | 20250219 | 152200 | 37526679450 | 36700 | 36700 | 36700 | 36700 | 0 |
| 299 | 20250219 | 152100 | 37526679450 | 36700 | 36700 | 36700 | 36700 | 0 |
| 300 | 20250219 | 152000 | 37526679450 | 36700 | 36700 | 36700 | 36700 | 0 |
| 301 | 20250219 | 151900 | 37526679450 | 36700 | 36800 | 36850 | 36700 | 3278 |
| 302 | 20250219 | 151800 | 37406174850 | 36750 | 36750 | 36800 | 36650 | 1862 |
| 303 | 20250219 | 151700 | 37337793100 | 36750 | 36750 | 36800 | 36750 | 521 |
| 304 | 20250219 | 151600 | 37318633900 | 36800 | 36800 | 36850 | 36700 | 6957 |
| 305 | 20250219 | 151500 | 37063127200 | 36800 | 36800 | 36850 | 36750 | 2375 |
| 306 | 20250219 | 151400 | 36975784400 | 36800 | 36800 | 36800 | 36750 | 926 |
| 307 | 20250219 | 151300 | 36941712550 | 36800 | 36800 | 36800 | 36750 | 864 |
| 308 | 20250219 | 151200 | 36909937850 | 36750 | 36750 | 36800 | 36700 | 1214 |
| 309 | 20250219 | 151100 | 36865322600 | 36750 | 36700 | 36800 | 36700 | 2210 |
| 310 | 20250219 | 151000 | 36784126000 | 36700 | 36750 | 36800 | 36700 | 1623 |
| 311 | 20250219 | 150900 | 36724541900 | 36700 | 36750 | 36800 | 36700 | 2770 |
| 312 | 20250219 | 150800 | 36622855100 | 36750 | 36800 | 36800 | 36750 | 2983 |
| 313 | 20250219 | 150700 | 36513198900 | 36800 | 36850 | 36850 | 36800 | 1679 |
| 314 | 20250219 | 150600 | 36451405350 | 36850 | 36850 | 36850 | 36800 | 737 |
| 315 | 20250219 | 150500 | 36424274050 | 36850 | 36900 | 36900 | 36850 | 1300 |
| 316 | 20250219 | 150400 | 36376335650 | 36850 | 36850 | 36900 | 36850 | 1819 |
| 317 | 20250219 | 150300 | 36309254850 | 36850 | 36900 | 36900 | 36850 | 2723 |
| 318 | 20250219 | 150200 | 36208890150 | 36900 | 36950 | 36950 | 36850 | 2706 |
| 319 | 20250219 | 150100 | 36109003800 | 36950 | 37000 | 37000 | 36900 | 2412 |
| 320 | 20250219 | 150000 | 36019884700 | 37000 | 37050 | 37100 | 36950 | 3735 |
| 321 | 20250219 | 145900 | 35881628150 | 37050 | 37050 | 37100 | 37050 | 795 |
| 322 | 20250219 | 145800 | 35852158500 | 37100 | 37050 | 37100 | 37000 | 2097 |
| 323 | 20250219 | 145700 | 35774480100 | 37050 | 37000 | 37100 | 37000 | 2206 |
| 324 | 20250219 | 145600 | 35692772050 | 37000 | 37000 | 37050 | 37000 | 3296 |
| 325 | 20250219 | 145500 | 35570813900 | 37000 | 36950 | 37000 | 36950 | 508 |
| 326 | 20250219 | 145400 | 35552027000 | 37000 | 36950 | 37000 | 36950 | 1433 |
| 327 | 20250219 | 145300 | 35499068750 | 36950 | 36950 | 37000 | 36950 | 1088 |
| 328 | 20250219 | 145200 | 35458864650 | 36950 | 36900 | 36950 | 36900 | 395 |
| 329 | 20250219 | 145100 | 35444274300 | 36950 | 36900 | 37000 | 36900 | 648 |
| 330 | 20250219 | 145000 | 35420324650 | 36900 | 36900 | 36950 | 36900 | 396 |
| 331 | 20250219 | 144900 | 35405700800 | 36900 | 37000 | 37050 | 36900 | 2791 |
| 332 | 20250219 | 144800 | 35302503100 | 37050 | 37150 | 37200 | 37000 | 4374 |
| 333 | 20250219 | 144700 | 35140095750 | 37100 | 37050 | 37100 | 37050 | 2158 |
| 334 | 20250219 | 144600 | 35060051600 | 37100 | 37050 | 37100 | 37050 | 1969 |
| 335 | 20250219 | 144500 | 34987052700 | 37050 | 36900 | 37050 | 36900 | 2737 |
| 336 | 20250219 | 144400 | 34885758000 | 36900 | 36900 | 36950 | 36900 | 2912 |
| 337 | 20250219 | 144300 | 34778261700 | 36950 | 36950 | 37000 | 36950 | 983 |
| 338 | 20250219 | 144200 | 34741932750 | 36950 | 36950 | 37000 | 36900 | 1384 |
| 339 | 20250219 | 144100 | 34690798950 | 36950 | 36950 | 36950 | 36900 | 1175 |
| 340 | 20250219 | 144000 | 34647384200 | 36950 | 36950 | 37000 | 36900 | 2764 |
| 341 | 20250219 | 143900 | 34545229100 | 36950 | 36800 | 37000 | 36800 | 2884 |
| 342 | 20250219 | 143800 | 34438655500 | 36800 | 36750 | 36850 | 36750 | 831 |
| 343 | 20250219 | 143700 | 34408092550 | 36750 | 36750 | 36750 | 36700 | 173 |
| 344 | 20250219 | 143600 | 34401740850 | 36750 | 36750 | 36750 | 36700 | 289 |
| 345 | 20250219 | 143500 | 34391123250 | 36750 | 36650 | 36750 | 36650 | 425 |
| 346 | 20250219 | 143400 | 34375537600 | 36700 | 36650 | 36700 | 36650 | 1055 |
| 347 | 20250219 | 143300 | 34336838050 | 36700 | 36650 | 36700 | 36600 | 755 |
| 348 | 20250219 | 143200 | 34309157000 | 36650 | 36650 | 36700 | 36650 | 242 |
| 349 | 20250219 | 143100 | 34300287650 | 36650 | 36600 | 36650 | 36600 | 963 |
| 350 | 20250219 | 143000 | 34265007050 | 36600 | 36600 | 36650 | 36600 | 679 |
| 351 | 20250219 | 142900 | 34240150800 | 36650 | 36600 | 36650 | 36600 | 288 |
| 352 | 20250219 | 142800 | 34229603550 | 36600 | 36600 | 36650 | 36600 | 576 |
| 353 | 20250219 | 142700 | 34208515700 | 36600 | 36600 | 36650 | 36600 | 214 |
| 354 | 20250219 | 142600 | 34200680000 | 36650 | 36650 | 36650 | 36600 | 1379 |
| 355 | 20250219 | 142500 | 34150147700 | 36650 | 36700 | 36700 | 36600 | 1791 |
| 356 | 20250219 | 142400 | 34084490400 | 36700 | 36650 | 36700 | 36650 | 381 |
| 357 | 20250219 | 142300 | 34070522550 | 36700 | 36700 | 36700 | 36650 | 466 |
| 358 | 20250219 | 142200 | 34053440600 | 36700 | 36700 | 36700 | 36650 | 436 |
| 359 | 20250219 | 142100 | 34037448500 | 36700 | 36700 | 36700 | 36650 | 316 |
| 360 | 20250219 | 142000 | 34025864300 | 36700 | 36650 | 36700 | 36650 | 1427 |
| 361 | 20250219 | 141900 | 33973560150 | 36700 | 36650 | 36700 | 36600 | 631 |
| 362 | 20250219 | 141800 | 33950452400 | 36650 | 36650 | 36700 | 36600 | 578 |
| 363 | 20250219 | 141700 | 33929272000 | 36650 | 36650 | 36700 | 36650 | 775 |
| 364 | 20250219 | 141600 | 33900867950 | 36650 | 36650 | 36700 | 36650 | 653 |
| 365 | 20250219 | 141500 | 33876933500 | 36650 | 36700 | 36700 | 36600 | 2535 |
| 366 | 20250219 | 141400 | 33784023750 | 36700 | 36700 | 36850 | 36700 | 3520 |
| 367 | 20250219 | 141300 | 33654803100 | 36750 | 36800 | 36800 | 36700 | 2926 |
| 368 | 20250219 | 141200 | 33547328050 | 36800 | 36850 | 36850 | 36800 | 2248 |
| 369 | 20250219 | 141100 | 33464593550 | 36850 | 36800 | 36850 | 36800 | 438 |
| 370 | 20250219 | 141000 | 33448460200 | 36800 | 36850 | 36900 | 36800 | 472 |
| 371 | 20250219 | 140900 | 33431081000 | 36850 | 36850 | 36850 | 36800 | 810 |
| 372 | 20250219 | 140800 | 33401262800 | 36850 | 36800 | 36850 | 36800 | 305 |
| 373 | 20250219 | 140700 | 33390031150 | 36800 | 36850 | 36850 | 36800 | 711 |
| 374 | 20250219 | 140600 | 33363850950 | 36900 | 36850 | 36900 | 36850 | 352 |
| 375 | 20250219 | 140500 | 33350878350 | 36850 | 36900 | 36900 | 36850 | 740 |
| 376 | 20250219 | 140400 | 33323584550 | 36900 | 36950 | 37000 | 36900 | 1088 |
| 377 | 20250219 | 140300 | 33283387050 | 36950 | 37000 | 37000 | 36950 | 288 |
| 378 | 20250219 | 140200 | 33272736400 | 37000 | 37000 | 37050 | 36950 | 818 |
| 379 | 20250219 | 140100 | 33242476100 | 36950 | 37050 | 37050 | 36950 | 2600 |
| 380 | 20250219 | 140000 | 33146267850 | 37050 | 37100 | 37100 | 37050 | 898 |
| 381 | 20250219 | 135900 | 33112986300 | 37100 | 37050 | 37100 | 37000 | 1300 |
| 382 | 20250219 | 135800 | 33064821800 | 37050 | 37100 | 37100 | 37000 | 3905 |
| 383 | 20250219 | 135700 | 32920061050 | 37100 | 37100 | 37200 | 37100 | 3953 |
| 384 | 20250219 | 135600 | 32773271600 | 37100 | 37050 | 37100 | 37050 | 1813 |
| 385 | 20250219 | 135500 | 32706016700 | 37050 | 37000 | 37150 | 37000 | 1165 |
| 386 | 20250219 | 135400 | 32662800550 | 37000 | 37200 | 37250 | 37000 | 2197 |
| 387 | 20250219 | 135300 | 32581326700 | 37200 | 36950 | 37350 | 36950 | 21170 |
| 388 | 20250219 | 135200 | 31795283550 | 36950 | 36750 | 36950 | 36750 | 6098 |
| 389 | 20250219 | 135100 | 31570221400 | 36800 | 36750 | 36800 | 36700 | 1261 |
| 390 | 20250219 | 135000 | 31523871750 | 36750 | 36750 | 36800 | 36750 | 407 |
| 391 | 20250219 | 134900 | 31508913650 | 36750 | 36800 | 36800 | 36750 | 469 |
| 392 | 20250219 | 134800 | 31491668800 | 36800 | 36800 | 36850 | 36750 | 2864 |
| 393 | 20250219 | 134700 | 31386338200 | 36800 | 36850 | 36850 | 36800 | 2757 |
| 394 | 20250219 | 134600 | 31284875300 | 36850 | 36850 | 36900 | 36850 | 872 |
| 395 | 20250219 | 134500 | 31252741400 | 36850 | 36850 | 36900 | 36800 | 316 |
| 396 | 20250219 | 134400 | 31241097100 | 36850 | 36900 | 36900 | 36850 | 342 |
| 397 | 20250219 | 134300 | 31228487100 | 36850 | 36800 | 36900 | 36800 | 3648 |
| 398 | 20250219 | 134200 | 31093953000 | 36850 | 36750 | 36850 | 36750 | 540 |
| 399 | 20250219 | 134100 | 31074080000 | 36750 | 36750 | 36750 | 36700 | 388 |
| 400 | 20250219 | 134000 | 31059824000 | 36700 | 36550 | 36700 | 36550 | 3435 |
| 401 | 20250219 | 133900 | 30933963700 | 36550 | 36550 | 36600 | 36550 | 1345 |
| 402 | 20250219 | 133800 | 30884750250 | 36550 | 36550 | 36600 | 36550 | 1109 |
| 403 | 20250219 | 133700 | 30844216150 | 36600 | 36600 | 36600 | 36550 | 948 |
| 404 | 20250219 | 133600 | 30809563100 | 36550 | 36600 | 36600 | 36550 | 660 |
| 405 | 20250219 | 133500 | 30785434550 | 36550 | 36550 | 36600 | 36550 | 587 |
| 406 | 20250219 | 133400 | 30763974700 | 36550 | 36650 | 36650 | 36550 | 5500 |
| 407 | 20250219 | 133300 | 30562711250 | 36650 | 36650 | 36650 | 36600 | 799 |
| 408 | 20250219 | 133200 | 30533439400 | 36650 | 36650 | 36650 | 36600 | 279 |
| 409 | 20250219 | 133100 | 30523222150 | 36650 | 36700 | 36700 | 36600 | 503 |
| 410 | 20250219 | 133000 | 30504787600 | 36700 | 36650 | 36700 | 36600 | 1772 |
| 411 | 20250219 | 132900 | 30439848400 | 36650 | 36700 | 36700 | 36650 | 262 |
| 412 | 20250219 | 132800 | 30430244350 | 36700 | 36700 | 36700 | 36650 | 137 |
| 413 | 20250219 | 132700 | 30425220200 | 36700 | 36700 | 36700 | 36650 | 252 |
| 414 | 20250219 | 132600 | 30415974850 | 36700 | 36700 | 36700 | 36650 | 517 |
| 415 | 20250219 | 132500 | 30397008150 | 36700 | 36700 | 36700 | 36650 | 632 |
| 416 | 20250219 | 132400 | 30373831350 | 36700 | 36700 | 36700 | 36650 | 338 |
| 417 | 20250219 | 132300 | 30361437600 | 36650 | 36650 | 36700 | 36650 | 283 |
| 418 | 20250219 | 132200 | 30351065550 | 36650 | 36650 | 36700 | 36650 | 367 |
| 419 | 20250219 | 132100 | 30337606450 | 36650 | 36650 | 36700 | 36650 | 1786 |
| 420 | 20250219 | 132000 | 30272106100 | 36700 | 36700 | 36750 | 36650 | 646 |
| 421 | 20250219 | 131900 | 30248392550 | 36700 | 36700 | 36700 | 36650 | 539 |
| 422 | 20250219 | 131800 | 30228613200 | 36650 | 36700 | 36700 | 36650 | 2269 |
| 423 | 20250219 | 131700 | 30145429200 | 36650 | 36650 | 36700 | 36650 | 295 |
| 424 | 20250219 | 131600 | 30134607900 | 36700 | 36650 | 36700 | 36650 | 284 |
| 425 | 20250219 | 131500 | 30124186950 | 36650 | 36700 | 36700 | 36650 | 504 |
| 426 | 20250219 | 131400 | 30105694450 | 36650 | 36650 | 36700 | 36650 | 191 |
| 427 | 20250219 | 131300 | 30098691950 | 36650 | 36600 | 36650 | 36600 | 1050 |
| 428 | 20250219 | 131200 | 30060212400 | 36650 | 36600 | 36650 | 36600 | 227 |
| 429 | 20250219 | 131100 | 30051895600 | 36600 | 36700 | 36700 | 36600 | 1668 |
| 430 | 20250219 | 131000 | 29990798500 | 36650 | 36650 | 36700 | 36650 | 673 |
| 431 | 20250219 | 130900 | 29966132950 | 36650 | 36650 | 36700 | 36650 | 1086 |
| 432 | 20250219 | 130800 | 29926320500 | 36650 | 36700 | 36750 | 36650 | 494 |
| 433 | 20250219 | 130700 | 29908191500 | 36700 | 36700 | 36750 | 36700 | 387 |
| 434 | 20250219 | 130600 | 29893988500 | 36700 | 36700 | 36700 | 36650 | 1328 |
| 435 | 20250219 | 130500 | 29845251250 | 36700 | 36750 | 36800 | 36700 | 519 |
| 436 | 20250219 | 130400 | 29826185050 | 36800 | 36800 | 36800 | 36750 | 1771 |
| 437 | 20250219 | 130300 | 29761040800 | 36850 | 36800 | 36850 | 36800 | 409 |
| 438 | 20250219 | 130200 | 29745987800 | 36850 | 36850 | 36850 | 36800 | 408 |
| 439 | 20250219 | 130100 | 29730970300 | 36850 | 36800 | 36850 | 36800 | 714 |
| 440 | 20250219 | 130000 | 29704666550 | 36800 | 36800 | 36850 | 36800 | 177 |
| 441 | 20250219 | 125900 | 29698151800 | 36800 | 36850 | 36850 | 36800 | 214 |
| 442 | 20250219 | 125800 | 29690272550 | 36850 | 36850 | 36900 | 36850 | 597 |
| 443 | 20250219 | 125700 | 29668273050 | 36850 | 36900 | 36900 | 36850 | 616 |
| 444 | 20250219 | 125600 | 29645560000 | 36850 | 36800 | 36850 | 36800 | 170 |
| 445 | 20250219 | 125500 | 29639296850 | 36800 | 36800 | 36900 | 36800 | 1078 |
| 446 | 20250219 | 125400 | 29599604600 | 36800 | 36950 | 36950 | 36800 | 3646 |
| 447 | 20250219 | 125300 | 29465155200 | 36950 | 37000 | 37000 | 36900 | 1471 |
| 448 | 20250219 | 125200 | 29410807650 | 37000 | 36900 | 37000 | 36850 | 1724 |
| 449 | 20250219 | 125100 | 29347114300 | 36900 | 36850 | 36950 | 36850 | 2455 |
| 450 | 20250219 | 125000 | 29256570850 | 36850 | 36750 | 36850 | 36750 | 880 |
| 451 | 20250219 | 124900 | 29224191700 | 36800 | 36800 | 36800 | 36750 | 318 |
| 452 | 20250219 | 124800 | 29212489600 | 36800 | 36750 | 36800 | 36700 | 825 |
| 453 | 20250219 | 124700 | 29182186000 | 36750 | 36750 | 36750 | 36700 | 640 |
| 454 | 20250219 | 124600 | 29158687000 | 36700 | 36750 | 36750 | 36700 | 1111 |
| 455 | 20250219 | 124500 | 29117870000 | 36750 | 36750 | 36750 | 36700 | 1006 |
| 456 | 20250219 | 124400 | 29080900100 | 36800 | 36800 | 36850 | 36750 | 1365 |
| 457 | 20250219 | 124300 | 29030664850 | 36800 | 36850 | 36850 | 36800 | 603 |
| 458 | 20250219 | 124200 | 29008459450 | 36900 | 36850 | 36900 | 36800 | 855 |
| 459 | 20250219 | 124100 | 28976945100 | 36850 | 36850 | 36900 | 36800 | 1512 |
| 460 | 20250219 | 124000 | 28921229600 | 36850 | 36650 | 36850 | 36650 | 1381 |
| 461 | 20250219 | 123900 | 28870447650 | 36750 | 36700 | 36750 | 36600 | 1238 |
| 462 | 20250219 | 123800 | 28825020200 | 36700 | 36700 | 36700 | 36600 | 955 |
| 463 | 20250219 | 123700 | 28790022950 | 36700 | 36700 | 36700 | 36650 | 1204 |
| 464 | 20250219 | 123600 | 28745861450 | 36700 | 36600 | 36750 | 36600 | 841 |
| 465 | 20250219 | 123500 | 28714995450 | 36600 | 36650 | 36700 | 36600 | 623 |
| 466 | 20250219 | 123400 | 28692172550 | 36700 | 36600 | 36700 | 36600 | 4466 |
| 467 | 20250219 | 123300 | 28528693000 | 36550 | 36550 | 36600 | 36550 | 360 |
| 468 | 20250219 | 123200 | 28515534800 | 36550 | 36550 | 36600 | 36550 | 227 |
| 469 | 20250219 | 123100 | 28507236500 | 36550 | 36600 | 36600 | 36550 | 569 |
| 470 | 20250219 | 123000 | 28486437450 | 36550 | 36550 | 36600 | 36550 | 3193 |
| 471 | 20250219 | 122900 | 28369729750 | 36600 | 36600 | 36650 | 36550 | 3246 |
| 472 | 20250219 | 122800 | 28250929150 | 36600 | 36650 | 36650 | 36600 | 619 |
| 473 | 20250219 | 122700 | 28228269350 | 36600 | 36650 | 36650 | 36600 | 893 |
| 474 | 20250219 | 122600 | 28195569800 | 36650 | 36650 | 36700 | 36600 | 860 |
| 475 | 20250219 | 122500 | 28164049150 | 36650 | 36650 | 36650 | 36650 | 695 |
| 476 | 20250219 | 122400 | 28138577400 | 36700 | 36700 | 36700 | 36650 | 835 |
| 477 | 20250219 | 122300 | 28107962850 | 36650 | 36700 | 36750 | 36650 | 643 |
| 478 | 20250219 | 122200 | 28084372400 | 36700 | 36650 | 36700 | 36650 | 210 |
| 479 | 20250219 | 122100 | 28076672250 | 36650 | 36700 | 36700 | 36650 | 969 |
| 480 | 20250219 | 122000 | 28041129800 | 36700 | 36700 | 36750 | 36650 | 853 |
| 481 | 20250219 | 121900 | 28009826450 | 36700 | 36750 | 36750 | 36700 | 85 |
| 482 | 20250219 | 121800 | 28006702850 | 36750 | 36750 | 36750 | 36700 | 480 |
| 483 | 20250219 | 121700 | 27989081300 | 36750 | 36750 | 36750 | 36700 | 382 |
| 484 | 20250219 | 121600 | 27975042900 | 36750 | 36700 | 36750 | 36700 | 378 |
| 485 | 20250219 | 121500 | 27961169950 | 36700 | 36650 | 36700 | 36650 | 1505 |
| 486 | 20250219 | 121400 | 27905967900 | 36650 | 36650 | 36700 | 36650 | 149 |
| 487 | 20250219 | 121300 | 27900501900 | 36650 | 36650 | 36700 | 36650 | 623 |
| 488 | 20250219 | 121200 | 27877647700 | 36650 | 36650 | 36650 | 36600 | 210 |
| 489 | 20250219 | 121100 | 27869952100 | 36650 | 36650 | 36700 | 36650 | 484 |
| 490 | 20250219 | 121000 | 27852210550 | 36600 | 36700 | 36700 | 36600 | 2479 |
| 491 | 20250219 | 120900 | 27761355800 | 36700 | 36650 | 36750 | 36650 | 138 |
| 492 | 20250219 | 120800 | 27756292400 | 36650 | 36700 | 36750 | 36650 | 225 |
| 493 | 20250219 | 120700 | 27748039850 | 36650 | 36700 | 36750 | 36650 | 1561 |
| 494 | 20250219 | 120600 | 27690768100 | 36700 | 36750 | 36800 | 36700 | 291 |
| 495 | 20250219 | 120500 | 27680080900 | 36750 | 36750 | 36800 | 36700 | 744 |
| 496 | 20250219 | 120400 | 27652756800 | 36700 | 36750 | 36750 | 36700 | 340 |
| 497 | 20250219 | 120300 | 27640273600 | 36700 | 36850 | 36850 | 36700 | 3602 |
| 498 | 20250219 | 120200 | 27507829750 | 36850 | 36850 | 36850 | 36800 | 326 |
| 499 | 20250219 | 120100 | 27495820600 | 36850 | 36850 | 36850 | 36850 | 288 |
| 500 | 20250219 | 120000 | 27485207800 | 36850 | 36850 | 36850 | 36800 | 392 |
| 501 | 20250219 | 115900 | 27470776850 | 36850 | 36850 | 36850 | 36800 | 1073 |
| 502 | 20250219 | 115800 | 27431266850 | 36800 | 36850 | 36850 | 36800 | 116 |
| 503 | 20250219 | 115700 | 27426998000 | 36850 | 36800 | 36850 | 36800 | 451 |
| 504 | 20250219 | 115600 | 27410387150 | 36800 | 36850 | 36900 | 36800 | 382 |
| 505 | 20250219 | 115500 | 27396322700 | 36900 | 36850 | 36900 | 36850 | 777 |
| 506 | 20250219 | 115400 | 27367677200 | 36900 | 36900 | 36900 | 36850 | 300 |
| 507 | 20250219 | 115300 | 27356610800 | 36850 | 36900 | 36950 | 36850 | 593 |
| 508 | 20250219 | 115200 | 27334752100 | 36950 | 36850 | 36950 | 36850 | 650 |
| 509 | 20250219 | 115100 | 27310781150 | 36850 | 36850 | 36900 | 36850 | 143 |
| 510 | 20250219 | 115000 | 27305508600 | 36850 | 36850 | 36900 | 36800 | 1417 |
| 511 | 20250219 | 114900 | 27253304050 | 36850 | 36850 | 36900 | 36850 | 614 |
| 512 | 20250219 | 114800 | 27230668250 | 36850 | 36950 | 36950 | 36850 | 2214 |
| 513 | 20250219 | 114700 | 27148945750 | 36900 | 36950 | 37000 | 36900 | 939 |
| 514 | 20250219 | 114600 | 27114252150 | 36950 | 37000 | 37000 | 36950 | 130 |
| 515 | 20250219 | 114500 | 27109445300 | 36950 | 37000 | 37000 | 36950 | 2264 |
| 516 | 20250219 | 114400 | 27025775400 | 37000 | 37000 | 37000 | 36950 | 617 |
| 517 | 20250219 | 114300 | 27002949800 | 36950 | 37000 | 37000 | 36950 | 1790 |
| 518 | 20250219 | 114200 | 26936735850 | 36950 | 37000 | 37000 | 36950 | 3278 |
| 519 | 20250219 | 114100 | 26815455150 | 36950 | 37000 | 37000 | 36950 | 257 |
| 520 | 20250219 | 114000 | 26805955800 | 36950 | 37000 | 37000 | 36950 | 1310 |
| 521 | 20250219 | 113900 | 26757519700 | 36950 | 37000 | 37000 | 36900 | 478 |
| 522 | 20250219 | 113800 | 26739839400 | 37000 | 36950 | 37000 | 36900 | 1022 |
| 523 | 20250219 | 113700 | 26702079350 | 36950 | 36900 | 36950 | 36900 | 1255 |
| 524 | 20250219 | 113600 | 26655710700 | 36900 | 36900 | 36950 | 36900 | 443 |
| 525 | 20250219 | 113500 | 26639363150 | 36900 | 36850 | 37000 | 36850 | 5521 |
| 526 | 20250219 | 113400 | 26435438700 | 36850 | 36850 | 36900 | 36850 | 904 |
| 527 | 20250219 | 113300 | 26402102850 | 36850 | 36850 | 36900 | 36800 | 439 |
| 528 | 20250219 | 113200 | 26385926650 | 36850 | 36850 | 36900 | 36800 | 876 |
| 529 | 20250219 | 113100 | 26353623900 | 36850 | 36850 | 36900 | 36800 | 170 |
| 530 | 20250219 | 113000 | 26347358250 | 36850 | 36850 | 36900 | 36850 | 1110 |
| 531 | 20250219 | 112900 | 26306439950 | 36850 | 36850 | 36900 | 36850 | 615 |
| 532 | 20250219 | 112800 | 26283753200 | 36900 | 36850 | 36900 | 36850 | 510 |
| 533 | 20250219 | 112700 | 26264956800 | 36850 | 36850 | 36850 | 36800 | 637 |
| 534 | 20250219 | 112600 | 26241495450 | 36850 | 36800 | 36850 | 36750 | 344 |
| 535 | 20250219 | 112500 | 26228833200 | 36800 | 36750 | 36800 | 36700 | 1012 |
| 536 | 20250219 | 112400 | 26191632850 | 36750 | 36750 | 36800 | 36700 | 388 |
| 537 | 20250219 | 112300 | 26177366500 | 36750 | 36800 | 36800 | 36700 | 552 |
| 538 | 20250219 | 112200 | 26157091150 | 36800 | 36700 | 36800 | 36700 | 355 |
| 539 | 20250219 | 112100 | 26144046350 | 36750 | 36700 | 36750 | 36650 | 661 |
| 540 | 20250219 | 112000 | 26119766300 | 36700 | 36650 | 36700 | 36550 | 2563 |
| 541 | 20250219 | 111900 | 26025884950 | 36650 | 36600 | 36650 | 36600 | 1370 |
| 542 | 20250219 | 111800 | 25975687800 | 36600 | 36650 | 36700 | 36600 | 1954 |
| 543 | 20250219 | 111700 | 25904148500 | 36700 | 36700 | 36750 | 36600 | 4282 |
| 544 | 20250219 | 111600 | 25747258550 | 36700 | 36750 | 36750 | 36650 | 3594 |
| 545 | 20250219 | 111500 | 25615336100 | 36750 | 36750 | 36800 | 36700 | 1343 |
| 546 | 20250219 | 111400 | 25565969650 | 36750 | 36900 | 36900 | 36750 | 2282 |
| 547 | 20250219 | 111300 | 25481950450 | 36900 | 36900 | 36950 | 36850 | 1588 |
| 548 | 20250219 | 111200 | 25423401950 | 36900 | 36850 | 36900 | 36850 | 861 |
| 549 | 20250219 | 111100 | 25391635600 | 36900 | 36900 | 36900 | 36850 | 1264 |
| 550 | 20250219 | 111000 | 25345025400 | 36900 | 36900 | 36900 | 36850 | 629 |
| 551 | 20250219 | 110900 | 25321825900 | 36900 | 36800 | 36950 | 36800 | 6818 |
| 552 | 20250219 | 110800 | 25070576600 | 36800 | 36800 | 36800 | 36800 | 460 |
| 553 | 20250219 | 110700 | 25053648600 | 36800 | 36800 | 36850 | 36800 | 957 |
| 554 | 20250219 | 110600 | 25018413100 | 36800 | 36800 | 36850 | 36800 | 236 |
| 555 | 20250219 | 110500 | 25009726250 | 36850 | 36800 | 36850 | 36800 | 1099 |
| 556 | 20250219 | 110400 | 24969268650 | 36800 | 36750 | 36800 | 36700 | 700 |
| 557 | 20250219 | 110300 | 24943525400 | 36800 | 36800 | 36800 | 36700 | 489 |
| 558 | 20250219 | 110200 | 24925554250 | 36800 | 36750 | 36800 | 36700 | 507 |
| 559 | 20250219 | 110100 | 24906907800 | 36750 | 36850 | 36850 | 36750 | 1141 |
| 560 | 20250219 | 110000 | 24864928400 | 36850 | 36850 | 36850 | 36800 | 1252 |
| 561 | 20250219 | 105900 | 24818811650 | 36850 | 36750 | 36850 | 36700 | 2948 |
| 562 | 20250219 | 105800 | 24710376450 | 36750 | 36750 | 36750 | 36700 | 303 |
| 563 | 20250219 | 105700 | 24699253000 | 36650 | 36650 | 36700 | 36600 | 2635 |
| 564 | 20250219 | 105600 | 24602621600 | 36650 | 36650 | 36650 | 36600 | 1249 |
| 565 | 20250219 | 105500 | 24556896450 | 36600 | 36600 | 36650 | 36600 | 492 |
| 566 | 20250219 | 105400 | 24538888950 | 36650 | 36600 | 36650 | 36600 | 2545 |
| 567 | 20250219 | 105300 | 24445694550 | 36600 | 36650 | 36650 | 36600 | 301 |
| 568 | 20250219 | 105200 | 24434670850 | 36650 | 36700 | 36700 | 36600 | 1881 |
| 569 | 20250219 | 105100 | 24365747050 | 36700 | 36650 | 36700 | 36600 | 1029 |
| 570 | 20250219 | 105000 | 24328016850 | 36650 | 36650 | 36700 | 36600 | 2056 |
| 571 | 20250219 | 104900 | 24252677600 | 36650 | 36600 | 36650 | 36600 | 891 |
| 572 | 20250219 | 104800 | 24220060900 | 36600 | 36600 | 36600 | 36550 | 391 |
| 573 | 20250219 | 104700 | 24205758200 | 36600 | 36650 | 36650 | 36550 | 2014 |
| 574 | 20250219 | 104600 | 24132000150 | 36650 | 36550 | 36650 | 36550 | 1840 |
| 575 | 20250219 | 104500 | 24064658750 | 36550 | 36500 | 36600 | 36450 | 1959 |
| 576 | 20250219 | 104400 | 23993131550 | 36500 | 36500 | 36500 | 36450 | 498 |
| 577 | 20250219 | 104300 | 23974956850 | 36500 | 36500 | 36500 | 36450 | 1319 |
| 578 | 20250219 | 104200 | 23926858650 | 36450 | 36450 | 36500 | 36400 | 1122 |
| 579 | 20250219 | 104100 | 23885961850 | 36450 | 36400 | 36500 | 36400 | 1356 |
| 580 | 20250219 | 104000 | 23836492300 | 36400 | 36350 | 36400 | 36350 | 2202 |
| 581 | 20250219 | 103900 | 23756402000 | 36400 | 36350 | 36400 | 36350 | 2027 |
| 582 | 20250219 | 103800 | 23682680700 | 36450 | 36400 | 36450 | 36350 | 2895 |
| 583 | 20250219 | 103700 | 23577304450 | 36400 | 36350 | 36400 | 36300 | 1812 |
| 584 | 20250219 | 103600 | 23511381500 | 36400 | 36250 | 36400 | 36250 | 1565 |
| 585 | 20250219 | 103500 | 23454553150 | 36300 | 36250 | 36300 | 36200 | 970 |
| 586 | 20250219 | 103400 | 23419384550 | 36250 | 36200 | 36300 | 36150 | 1811 |
| 587 | 20250219 | 103300 | 23353851150 | 36200 | 36150 | 36300 | 36100 | 3592 |
| 588 | 20250219 | 103200 | 23223829500 | 36100 | 36250 | 36250 | 36100 | 7959 |
| 589 | 20250219 | 103100 | 22935967750 | 36250 | 36200 | 36250 | 36200 | 1284 |
| 590 | 20250219 | 103000 | 22889477600 | 36200 | 36200 | 36250 | 36200 | 1910 |
| 591 | 20250219 | 102900 | 22820300950 | 36200 | 36200 | 36250 | 36200 | 1127 |
| 592 | 20250219 | 102800 | 22779499400 | 36200 | 36250 | 36250 | 36200 | 2939 |
| 593 | 20250219 | 102700 | 22673085850 | 36250 | 36200 | 36250 | 36150 | 2686 |
| 594 | 20250219 | 102600 | 22575899750 | 36200 | 36150 | 36200 | 36100 | 5823 |
| 595 | 20250219 | 102500 | 22365485300 | 36100 | 36200 | 36250 | 36100 | 10021 |
| 596 | 20250219 | 102400 | 22003193400 | 36250 | 36350 | 36350 | 36200 | 9538 |
| 597 | 20250219 | 102300 | 21657168850 | 36350 | 36500 | 36550 | 36300 | 20964 |
| 598 | 20250219 | 102200 | 20893290700 | 36500 | 36650 | 36650 | 36500 | 7525 |
| 599 | 20250219 | 102100 | 20618405050 | 36650 | 36600 | 36650 | 36550 | 429 |
| 600 | 20250219 | 102000 | 20602696200 | 36600 | 36600 | 36650 | 36550 | 3912 |
| 601 | 20250219 | 101900 | 20459639400 | 36600 | 36650 | 36700 | 36600 | 3500 |
| 602 | 20250219 | 101800 | 20331517500 | 36600 | 36750 | 36750 | 36600 | 5222 |
| 603 | 20250219 | 101700 | 20140123800 | 36750 | 36650 | 36750 | 36650 | 694 |
| 604 | 20250219 | 101600 | 20114665700 | 36700 | 36750 | 36800 | 36650 | 5714 |
| 605 | 20250219 | 101500 | 19904829250 | 36800 | 36900 | 36900 | 36800 | 2279 |
| 606 | 20250219 | 101400 | 19820952450 | 36900 | 36850 | 36950 | 36750 | 1246 |
| 607 | 20250219 | 101300 | 19775043100 | 36750 | 36900 | 36950 | 36750 | 1846 |
| 608 | 20250219 | 101200 | 19707056050 | 36950 | 36850 | 36950 | 36800 | 979 |
| 609 | 20250219 | 101100 | 19670954050 | 36850 | 36950 | 36950 | 36850 | 500 |
| 610 | 20250219 | 101000 | 19652506350 | 36950 | 36750 | 36950 | 36750 | 3787 |
| 611 | 20250219 | 100900 | 19512997800 | 36750 | 36750 | 36800 | 36750 | 636 |
| 612 | 20250219 | 100800 | 19489607400 | 36750 | 36800 | 36800 | 36750 | 733 |
| 613 | 20250219 | 100700 | 19462651050 | 36800 | 36800 | 36850 | 36700 | 2221 |
| 614 | 20250219 | 100600 | 19380990900 | 36800 | 36800 | 36800 | 36700 | 743 |
| 615 | 20250219 | 100500 | 19353656250 | 36800 | 36650 | 36800 | 36650 | 2984 |
| 616 | 20250219 | 100400 | 19244129200 | 36600 | 36650 | 36650 | 36600 | 1310 |
| 617 | 20250219 | 100300 | 19196142750 | 36650 | 36600 | 36650 | 36550 | 1015 |
| 618 | 20250219 | 100200 | 19158992950 | 36600 | 36600 | 36650 | 36550 | 2116 |
| 619 | 20250219 | 100100 | 19081572500 | 36550 | 36650 | 36650 | 36500 | 6643 |
| 620 | 20250219 | 100000 | 18838777350 | 36600 | 36550 | 36650 | 36500 | 5213 |
| 621 | 20250219 | 095900 | 18648202950 | 36550 | 36600 | 36600 | 36500 | 12713 |
| 622 | 20250219 | 095800 | 18183447800 | 36600 | 36600 | 36650 | 36600 | 3275 |
| 623 | 20250219 | 095700 | 18063551750 | 36600 | 36700 | 36700 | 36600 | 5682 |
| 624 | 20250219 | 095600 | 17855326550 | 36650 | 36750 | 36750 | 36650 | 7512 |
| 625 | 20250219 | 095500 | 17579651650 | 36700 | 36850 | 36900 | 36700 | 4221 |
| 626 | 20250219 | 095400 | 17424433150 | 36850 | 36950 | 37000 | 36850 | 4460 |
| 627 | 20250219 | 095300 | 17259947900 | 37000 | 37050 | 37050 | 36950 | 3535 |
| 628 | 20250219 | 095200 | 17129150450 | 37000 | 36950 | 37050 | 36900 | 3313 |
| 629 | 20250219 | 095100 | 17006593600 | 36950 | 36850 | 36950 | 36800 | 5456 |
| 630 | 20250219 | 095000 | 16805361900 | 36850 | 36850 | 36900 | 36800 | 1715 |
| 631 | 20250219 | 094900 | 16742183700 | 36850 | 36900 | 36900 | 36800 | 1185 |
| 632 | 20250219 | 094800 | 16698526000 | 36800 | 36850 | 36900 | 36800 | 1696 |
| 633 | 20250219 | 094700 | 16636086700 | 36850 | 36800 | 36900 | 36750 | 1578 |
| 634 | 20250219 | 094600 | 16578005850 | 36800 | 36950 | 36950 | 36800 | 2779 |
| 635 | 20250219 | 094500 | 16475528650 | 36850 | 36900 | 36950 | 36850 | 3458 |
| 636 | 20250219 | 094400 | 16347948150 | 36850 | 36750 | 36950 | 36700 | 3666 |
| 637 | 20250219 | 094300 | 16212919450 | 36750 | 36700 | 36750 | 36550 | 5470 |
| 638 | 20250219 | 094200 | 16012458200 | 36700 | 36550 | 36700 | 36550 | 6627 |
| 639 | 20250219 | 094100 | 15769974300 | 36550 | 36650 | 36650 | 36550 | 8611 |
| 640 | 20250219 | 094000 | 15454928850 | 36600 | 36650 | 36700 | 36600 | 5812 |
| 641 | 20250219 | 093900 | 15241930650 | 36600 | 36700 | 36700 | 36600 | 6101 |
| 642 | 20250219 | 093800 | 15018384750 | 36700 | 36800 | 36800 | 36650 | 9825 |
| 643 | 20250219 | 093700 | 14657622200 | 36750 | 36800 | 36800 | 36750 | 4707 |
| 644 | 20250219 | 093600 | 14484551100 | 36800 | 36900 | 36900 | 36750 | 6733 |
| 645 | 20250219 | 093500 | 14236578750 | 36900 | 37000 | 37000 | 36900 | 3961 |
| 646 | 20250219 | 093400 | 14090202950 | 36950 | 36850 | 37000 | 36850 | 4295 |
| 647 | 20250219 | 093300 | 13931823500 | 36850 | 37050 | 37100 | 36850 | 20313 |
| 648 | 20250219 | 093200 | 13181186200 | 37100 | 37100 | 37150 | 37050 | 3982 |
| 649 | 20250219 | 093100 | 13033427900 | 37150 | 37200 | 37200 | 37100 | 2684 |
| 650 | 20250219 | 093000 | 12933725000 | 37200 | 37250 | 37250 | 37150 | 4468 |
| 651 | 20250219 | 092900 | 12767448700 | 37250 | 37250 | 37250 | 37200 | 2506 |
| 652 | 20250219 | 092800 | 12674129350 | 37200 | 37100 | 37250 | 37100 | 2992 |
| 653 | 20250219 | 092700 | 12562839450 | 37150 | 37150 | 37200 | 37100 | 3015 |
| 654 | 20250219 | 092600 | 12450862950 | 37150 | 37250 | 37300 | 37150 | 4103 |
| 655 | 20250219 | 092500 | 12298276750 | 37250 | 37300 | 37400 | 37200 | 6513 |
| 656 | 20250219 | 092400 | 12055378150 | 37350 | 37250 | 37350 | 37150 | 5923 |
| 657 | 20250219 | 092300 | 11834871500 | 37250 | 37200 | 37250 | 37150 | 1574 |
| 658 | 20250219 | 092200 | 11776313400 | 37200 | 37150 | 37200 | 37100 | 2352 |
| 659 | 20250219 | 092100 | 11688903800 | 37150 | 37100 | 37300 | 37050 | 6454 |
| 660 | 20250219 | 092000 | 11449085950 | 37050 | 37000 | 37100 | 37000 | 1981 |
| 661 | 20250219 | 091900 | 11375651800 | 37000 | 37200 | 37300 | 37000 | 5718 |
| 662 | 20250219 | 091800 | 11163484800 | 37250 | 37400 | 37450 | 37150 | 8586 |
| 663 | 20250219 | 091700 | 10843065900 | 37400 | 37300 | 37500 | 37250 | 13732 |
| 664 | 20250219 | 091600 | 10329584850 | 37300 | 37100 | 37300 | 37000 | 3329 |
| 665 | 20250219 | 091500 | 10205791550 | 37200 | 36950 | 37200 | 36950 | 7761 |
| 666 | 20250219 | 091400 | 9918336300 | 37050 | 37050 | 37100 | 36950 | 8622 |
| 667 | 20250219 | 091300 | 9599000950 | 37150 | 37050 | 37150 | 36950 | 9087 |
| 668 | 20250219 | 091200 | 9262644600 | 37100 | 36950 | 37400 | 36800 | 8386 |
| 669 | 20250219 | 091100 | 8951940050 | 36950 | 36750 | 36950 | 36600 | 19565 |
| 670 | 20250219 | 091000 | 8233734950 | 36750 | 36950 | 36950 | 36700 | 29858 |
| 671 | 20250219 | 090900 | 7135034250 | 36900 | 37050 | 37100 | 36900 | 8475 |
| 672 | 20250219 | 090800 | 6821500000 | 37100 | 37000 | 37100 | 36900 | 6982 |
| 673 | 20250219 | 090700 | 6563350750 | 37000 | 36950 | 37200 | 36900 | 11030 |
| 674 | 20250219 | 090600 | 6155342850 | 36950 | 36800 | 37000 | 36800 | 6112 |
| 675 | 20250219 | 090500 | 5929911050 | 36850 | 36950 | 36950 | 36800 | 14083 |
| 676 | 20250219 | 090400 | 5410581450 | 36950 | 37150 | 37250 | 36850 | 14194 |
| 677 | 20250219 | 090300 | 4884832850 | 37200 | 37250 | 37700 | 37150 | 23212 |
| 678 | 20250219 | 090200 | 4017494650 | 37250 | 36850 | 37350 | 36750 | 18245 |
| 679 | 20250219 | 090100 | 3340820800 | 36850 | 37200 | 37350 | 36700 | 34378 |
| 680 | 20250219 | 090000 | 2069019950 | 37200 | 37700 | 37700 | 37200 | 52692 |