38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 204800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 2032 |
| 3 | 20250219 | 204700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20250219 | 204600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20250219 | 204500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20250219 | 204400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20250219 | 204300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20250219 | 204200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20250219 | 204100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20250219 | 204000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20250219 | 203900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20250219 | 203800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20250219 | 203700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20250219 | 203600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20250219 | 203500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20250219 | 203400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20250219 | 203300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20250219 | 203200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20250219 | 203100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20250219 | 203000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20250219 | 202900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20250219 | 202800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20250219 | 202700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20250219 | 202600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20250219 | 202500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20250219 | 202400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20250219 | 202300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20250219 | 202200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20250219 | 202100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20250219 | 202000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20250219 | 201900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20250219 | 201800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 2032 |
| 33 | 20250219 | 201700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20250219 | 201600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20250219 | 201500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20250219 | 201400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20250219 | 201300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20250219 | 201200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20250219 | 201100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20250219 | 201000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20250219 | 200900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20250219 | 200800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20250219 | 200700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20250219 | 200600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20250219 | 200500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20250219 | 200400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20250219 | 200300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20250219 | 200200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20250219 | 200100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20250219 | 200000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20250219 | 195900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20250219 | 195800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20250219 | 195700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20250219 | 195600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20250219 | 195500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20250219 | 195400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20250219 | 195300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20250219 | 195200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20250219 | 195100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20250219 | 195000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20250219 | 194900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20250219 | 194800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 2032 |
| 63 | 20250219 | 194700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20250219 | 194600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20250219 | 194500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20250219 | 194400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20250219 | 194300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20250219 | 194200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20250219 | 194100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20250219 | 194000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20250219 | 193900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20250219 | 193800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20250219 | 193700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20250219 | 193600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20250219 | 193500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20250219 | 193400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20250219 | 193300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20250219 | 193200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20250219 | 193100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20250219 | 193000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20250219 | 192900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20250219 | 192800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20250219 | 192700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20250219 | 192600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20250219 | 192500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20250219 | 192400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20250219 | 192300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20250219 | 192200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20250219 | 192100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20250219 | 192000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20250219 | 191900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20250219 | 191800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 2032 |
| 93 | 20250219 | 191700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20250219 | 191600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20250219 | 191500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20250219 | 191400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20250219 | 191300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20250219 | 191200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20250219 | 191100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20250219 | 191000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20250219 | 190900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20250219 | 190800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20250219 | 190700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20250219 | 190600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20250219 | 190500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20250219 | 190400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20250219 | 190300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20250219 | 190200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20250219 | 190100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20250219 | 190000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20250219 | 185900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20250219 | 185800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20250219 | 185700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20250219 | 185600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20250219 | 185500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20250219 | 185400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20250219 | 185300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20250219 | 185200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20250219 | 185100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20250219 | 185000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20250219 | 184900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20250219 | 184800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 2032 |
| 123 | 20250219 | 184700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20250219 | 184600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20250219 | 184500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20250219 | 184400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20250219 | 184300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20250219 | 184200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20250219 | 184100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20250219 | 184000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20250219 | 183900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20250219 | 183800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20250219 | 183700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20250219 | 183600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20250219 | 183500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20250219 | 183400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20250219 | 183300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20250219 | 183200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20250219 | 183100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20250219 | 183000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20250219 | 182900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20250219 | 182800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20250219 | 182700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20250219 | 182600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20250219 | 182500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20250219 | 182400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20250219 | 182300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20250219 | 182200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20250219 | 182100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20250219 | 182000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20250219 | 181900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20250219 | 181800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 2032 |
| 153 | 20250219 | 181700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20250219 | 181600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20250219 | 181500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20250219 | 181400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20250219 | 181300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20250219 | 181200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20250219 | 181100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20250219 | 181000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20250219 | 180900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20250219 | 180800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20250219 | 180700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20250219 | 180600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20250219 | 180500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20250219 | 180400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20250219 | 180300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20250219 | 180200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20250219 | 180100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20250219 | 180000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20250219 | 175900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20250219 | 175800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20250219 | 175700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20250219 | 175600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20250219 | 175500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20250219 | 175400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20250219 | 175300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20250219 | 175200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20250219 | 175100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20250219 | 175000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20250219 | 174900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20250219 | 174800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 2032 |
| 183 | 20250219 | 174700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20250219 | 174600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20250219 | 174500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20250219 | 174400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20250219 | 174300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20250219 | 174200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20250219 | 174100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20250219 | 174000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20250219 | 173900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20250219 | 173800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20250219 | 173700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20250219 | 173600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20250219 | 173500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20250219 | 173400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20250219 | 173300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20250219 | 173200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20250219 | 173100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20250219 | 173000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20250219 | 172900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20250219 | 172800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20250219 | 172700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20250219 | 172600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20250219 | 172500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20250219 | 172400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20250219 | 172300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20250219 | 172200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20250219 | 172100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20250219 | 172000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20250219 | 171900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20250219 | 171800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 2032 |
| 213 | 20250219 | 171700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20250219 | 171600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20250219 | 171500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20250219 | 171400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20250219 | 171300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20250219 | 171200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20250219 | 171100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20250219 | 171000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20250219 | 170900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20250219 | 170800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20250219 | 170700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20250219 | 170600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20250219 | 170500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20250219 | 170400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20250219 | 170300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20250219 | 170200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20250219 | 170100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20250219 | 170000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20250219 | 165900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20250219 | 165800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20250219 | 165700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20250219 | 165600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20250219 | 165500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20250219 | 165400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20250219 | 165300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20250219 | 165200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20250219 | 165100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20250219 | 165000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20250219 | 164900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20250219 | 164800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 2032 |
| 243 | 20250219 | 164700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 244 | 20250219 | 164600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 245 | 20250219 | 164500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 246 | 20250219 | 164400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 247 | 20250219 | 164300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 248 | 20250219 | 164200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 249 | 20250219 | 164100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 250 | 20250219 | 164000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 251 | 20250219 | 163900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 252 | 20250219 | 163800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 253 | 20250219 | 163700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 254 | 20250219 | 163600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 255 | 20250219 | 163500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 256 | 20250219 | 163400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 257 | 20250219 | 163300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 258 | 20250219 | 163200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 259 | 20250219 | 163100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 260 | 20250219 | 163000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 261 | 20250219 | 162900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 262 | 20250219 | 162800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 263 | 20250219 | 162700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 264 | 20250219 | 162600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 265 | 20250219 | 162500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 266 | 20250219 | 162400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 267 | 20250219 | 162300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 268 | 20250219 | 162200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 269 | 20250219 | 162100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 270 | 20250219 | 162000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 271 | 20250219 | 161900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 272 | 20250219 | 161800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 2032 |
| 273 | 20250219 | 161700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 274 | 20250219 | 161600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 275 | 20250219 | 161500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 276 | 20250219 | 161400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 277 | 20250219 | 161300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 278 | 20250219 | 161200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 279 | 20250219 | 161100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 280 | 20250219 | 161000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 281 | 20250219 | 160900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 282 | 20250219 | 160800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 283 | 20250219 | 160700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 284 | 20250219 | 160600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 285 | 20250219 | 160500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 286 | 20250219 | 160400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 287 | 20250219 | 160300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 288 | 20250219 | 160200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 289 | 20250219 | 160100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 290 | 20250219 | 160000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 291 | 20250219 | 155900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 292 | 20250219 | 155800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 293 | 20250219 | 155700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 294 | 20250219 | 155600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 295 | 20250219 | 155500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 296 | 20250219 | 155400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 297 | 20250219 | 155300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 298 | 20250219 | 155200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 299 | 20250219 | 155100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 300 | 20250219 | 155000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 301 | 20250219 | 154900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 302 | 20250219 | 154800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 2032 |
| 303 | 20250219 | 154700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 304 | 20250219 | 154600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 305 | 20250219 | 154500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 306 | 20250219 | 154400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 307 | 20250219 | 154300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 308 | 20250219 | 154200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 309 | 20250219 | 154100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 310 | 20250219 | 154000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 311 | 20250219 | 153900 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 312 | 20250219 | 153800 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 313 | 20250219 | 153700 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 314 | 20250219 | 153600 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 315 | 20250219 | 153500 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 316 | 20250219 | 153400 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 317 | 20250219 | 153300 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 318 | 20250219 | 153200 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 319 | 20250219 | 153100 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 320 | 20250219 | 153000 | 10171558100 | 32550 | 32550 | 32550 | 32550 | 2032 |
| 321 | 20250219 | 152900 | 10105416500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 322 | 20250219 | 152800 | 10105416500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 323 | 20250219 | 152700 | 10105416500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 324 | 20250219 | 152600 | 10105416500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 325 | 20250219 | 152500 | 10105416500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 326 | 20250219 | 152400 | 10105416500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 327 | 20250219 | 152300 | 10105416500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 328 | 20250219 | 152200 | 10105416500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 329 | 20250219 | 152100 | 10105416500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 330 | 20250219 | 152000 | 10105416500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 331 | 20250219 | 151900 | 10105416500 | 32550 | 32600 | 32650 | 32500 | 1365 |
| 332 | 20250219 | 151800 | 10060941450 | 32600 | 32550 | 32600 | 32500 | 1727 |
| 333 | 20250219 | 151700 | 10004787300 | 32600 | 32550 | 32600 | 32500 | 1357 |
| 334 | 20250219 | 151600 | 9960620600 | 32550 | 32550 | 32650 | 32550 | 1194 |
| 335 | 20250219 | 151500 | 9921737000 | 32550 | 32650 | 32650 | 32550 | 1684 |
| 336 | 20250219 | 151400 | 9866879900 | 32650 | 32700 | 32700 | 32550 | 1864 |
| 337 | 20250219 | 151300 | 9806104850 | 32700 | 32650 | 32700 | 32600 | 1911 |
| 338 | 20250219 | 151200 | 9743781600 | 32650 | 32650 | 32700 | 32550 | 1242 |
| 339 | 20250219 | 151100 | 9703284600 | 32650 | 32650 | 32700 | 32600 | 1637 |
| 340 | 20250219 | 151000 | 9649872450 | 32700 | 32750 | 32750 | 32600 | 983 |
| 341 | 20250219 | 150900 | 9617773900 | 32750 | 32650 | 32800 | 32650 | 1041 |
| 342 | 20250219 | 150800 | 9583767150 | 32700 | 32750 | 32800 | 32700 | 1547 |
| 343 | 20250219 | 150700 | 9533153850 | 32750 | 32800 | 32800 | 32700 | 1275 |
| 344 | 20250219 | 150600 | 9491440600 | 32750 | 32800 | 32800 | 32750 | 1066 |
| 345 | 20250219 | 150500 | 9456520150 | 32750 | 32750 | 32800 | 32700 | 1183 |
| 346 | 20250219 | 150400 | 9417795200 | 32800 | 32800 | 32800 | 32700 | 1157 |
| 347 | 20250219 | 150300 | 9379942500 | 32800 | 32750 | 32800 | 32700 | 1013 |
| 348 | 20250219 | 150200 | 9346805550 | 32800 | 32800 | 32800 | 32650 | 471 |
| 349 | 20250219 | 150100 | 9331408000 | 32700 | 32800 | 32800 | 32700 | 735 |
| 350 | 20250219 | 150000 | 9307351400 | 32700 | 32700 | 32800 | 32650 | 1123 |
| 351 | 20250219 | 145900 | 9270605650 | 32700 | 32800 | 32800 | 32650 | 807 |
| 352 | 20250219 | 145800 | 9244189800 | 32750 | 32800 | 32800 | 32700 | 748 |
| 353 | 20250219 | 145700 | 9219689350 | 32700 | 32600 | 32750 | 32550 | 919 |
| 354 | 20250219 | 145600 | 9189676500 | 32550 | 32600 | 32650 | 32550 | 1950 |
| 355 | 20250219 | 145500 | 9126130700 | 32650 | 32650 | 32700 | 32550 | 2193 |
| 356 | 20250219 | 145400 | 9054626100 | 32650 | 32650 | 32750 | 32600 | 1731 |
| 357 | 20250219 | 145300 | 8998091750 | 32650 | 32850 | 32850 | 32650 | 1766 |
| 358 | 20250219 | 145200 | 8940288950 | 32850 | 32750 | 32850 | 32700 | 2355 |
| 359 | 20250219 | 145100 | 8863144850 | 32750 | 32700 | 32750 | 32700 | 925 |
| 360 | 20250219 | 145000 | 8832892600 | 32700 | 32700 | 32750 | 32650 | 1122 |
| 361 | 20250219 | 144900 | 8796211100 | 32750 | 32750 | 32750 | 32650 | 984 |
| 362 | 20250219 | 144800 | 8764052500 | 32750 | 32700 | 32750 | 32650 | 1084 |
| 363 | 20250219 | 144700 | 8728608750 | 32700 | 32650 | 32800 | 32650 | 2589 |
| 364 | 20250219 | 144600 | 8643866000 | 32700 | 32700 | 32750 | 32650 | 1236 |
| 365 | 20250219 | 144500 | 8603467800 | 32700 | 32750 | 32750 | 32650 | 1002 |
| 366 | 20250219 | 144400 | 8570713300 | 32700 | 32700 | 32750 | 32700 | 516 |
| 367 | 20250219 | 144300 | 8553835550 | 32750 | 32700 | 32750 | 32700 | 545 |
| 368 | 20250219 | 144200 | 8536007650 | 32700 | 32750 | 32750 | 32700 | 660 |
| 369 | 20250219 | 144100 | 8514418050 | 32700 | 32700 | 32800 | 32700 | 454 |
| 370 | 20250219 | 144000 | 8499550400 | 32800 | 32800 | 32800 | 32700 | 588 |
| 371 | 20250219 | 143900 | 8480290900 | 32800 | 32800 | 32800 | 32750 | 594 |
| 372 | 20250219 | 143800 | 8460831900 | 32750 | 32800 | 32800 | 32700 | 1630 |
| 373 | 20250219 | 143700 | 8407450050 | 32800 | 32800 | 32800 | 32700 | 522 |
| 374 | 20250219 | 143600 | 8390349450 | 32800 | 32750 | 32800 | 32700 | 1002 |
| 375 | 20250219 | 143500 | 8357549250 | 32800 | 32750 | 32800 | 32650 | 1376 |
| 376 | 20250219 | 143400 | 8312529750 | 32750 | 32800 | 32850 | 32650 | 1254 |
| 377 | 20250219 | 143300 | 8271481200 | 32750 | 32700 | 32800 | 32700 | 2352 |
| 378 | 20250219 | 143200 | 8194451550 | 32750 | 32700 | 32750 | 32700 | 451 |
| 379 | 20250219 | 143100 | 8179697750 | 32700 | 32750 | 32750 | 32700 | 1425 |
| 380 | 20250219 | 143000 | 8133090300 | 32750 | 32750 | 32750 | 32700 | 783 |
| 381 | 20250219 | 142900 | 8107468800 | 32750 | 32700 | 32750 | 32700 | 1061 |
| 382 | 20250219 | 142800 | 8072734350 | 32700 | 32800 | 32800 | 32700 | 933 |
| 383 | 20250219 | 142700 | 8042211950 | 32750 | 32750 | 32800 | 32750 | 1293 |
| 384 | 20250219 | 142600 | 7999861600 | 32800 | 32800 | 32850 | 32750 | 489 |
| 385 | 20250219 | 142500 | 7983834700 | 32850 | 32800 | 32850 | 32750 | 639 |
| 386 | 20250219 | 142400 | 7962874400 | 32800 | 32800 | 32850 | 32750 | 1633 |
| 387 | 20250219 | 142300 | 7909321700 | 32800 | 32750 | 32850 | 32750 | 1703 |
| 388 | 20250219 | 142200 | 7853458200 | 32800 | 32750 | 32800 | 32750 | 683 |
| 389 | 20250219 | 142100 | 7831084150 | 32750 | 32800 | 32800 | 32750 | 1344 |
| 390 | 20250219 | 142000 | 7787059600 | 32800 | 32850 | 32850 | 32750 | 1642 |
| 391 | 20250219 | 141900 | 7733229850 | 32800 | 32750 | 32850 | 32750 | 1626 |
| 392 | 20250219 | 141800 | 7679915250 | 32750 | 32750 | 32800 | 32750 | 833 |
| 393 | 20250219 | 141700 | 7652620200 | 32750 | 32800 | 32850 | 32750 | 966 |
| 394 | 20250219 | 141600 | 7620971800 | 32850 | 32850 | 32850 | 32750 | 1030 |
| 395 | 20250219 | 141500 | 7587202600 | 32800 | 32850 | 32850 | 32800 | 779 |
| 396 | 20250219 | 141400 | 7561638750 | 32800 | 32800 | 32850 | 32750 | 1244 |
| 397 | 20250219 | 141300 | 7520852900 | 32800 | 32900 | 32900 | 32800 | 1454 |
| 398 | 20250219 | 141200 | 7473119400 | 32850 | 32950 | 32950 | 32850 | 559 |
| 399 | 20250219 | 141100 | 7454715150 | 32950 | 32900 | 32950 | 32900 | 423 |
| 400 | 20250219 | 141000 | 7440789750 | 32900 | 32950 | 32950 | 32850 | 1497 |
| 401 | 20250219 | 140900 | 7391537950 | 32950 | 32950 | 33000 | 32900 | 368 |
| 402 | 20250219 | 140800 | 7379408100 | 32950 | 32950 | 33000 | 32900 | 417 |
| 403 | 20250219 | 140700 | 7365661650 | 32950 | 33050 | 33050 | 32850 | 1093 |
| 404 | 20250219 | 140600 | 7329673350 | 33000 | 33100 | 33100 | 32900 | 1271 |
| 405 | 20250219 | 140500 | 7287746650 | 33100 | 33050 | 33100 | 33000 | 803 |
| 406 | 20250219 | 140400 | 7261197500 | 33100 | 33100 | 33100 | 33050 | 692 |
| 407 | 20250219 | 140300 | 7238302700 | 33050 | 33100 | 33100 | 32950 | 1596 |
| 408 | 20250219 | 140200 | 7185568200 | 33100 | 33100 | 33100 | 33000 | 500 |
| 409 | 20250219 | 140100 | 7169028800 | 33100 | 33000 | 33100 | 33000 | 1141 |
| 410 | 20250219 | 140000 | 7131304200 | 33050 | 33000 | 33050 | 32850 | 1115 |
| 411 | 20250219 | 135900 | 7094554300 | 33000 | 33000 | 33050 | 32850 | 2421 |
| 412 | 20250219 | 135800 | 7014734600 | 32950 | 33000 | 33000 | 32850 | 1373 |
| 413 | 20250219 | 135700 | 6969544250 | 32950 | 32900 | 33000 | 32850 | 1049 |
| 414 | 20250219 | 135600 | 6935000450 | 32850 | 32800 | 32950 | 32700 | 2521 |
| 415 | 20250219 | 135500 | 6852262650 | 32800 | 32800 | 32850 | 32800 | 1342 |
| 416 | 20250219 | 135400 | 6808240400 | 32800 | 32800 | 32850 | 32800 | 428 |
| 417 | 20250219 | 135300 | 6794198600 | 32800 | 32850 | 32900 | 32800 | 1474 |
| 418 | 20250219 | 135200 | 6745780450 | 32850 | 32850 | 32900 | 32850 | 1273 |
| 419 | 20250219 | 135100 | 6703961250 | 32850 | 32900 | 32950 | 32850 | 790 |
| 420 | 20250219 | 135000 | 6677977650 | 32900 | 32900 | 32950 | 32850 | 1586 |
| 421 | 20250219 | 134900 | 6625797950 | 32950 | 32950 | 33000 | 32900 | 1836 |
| 422 | 20250219 | 134800 | 6565344700 | 32950 | 33050 | 33050 | 32950 | 373 |
| 423 | 20250219 | 134700 | 6553040250 | 33050 | 33050 | 33100 | 32950 | 6377 |
| 424 | 20250219 | 134600 | 6342668700 | 33050 | 33150 | 33200 | 33050 | 4354 |
| 425 | 20250219 | 134500 | 6198698100 | 33200 | 33150 | 33200 | 33100 | 909 |
| 426 | 20250219 | 134400 | 6168600150 | 33150 | 33150 | 33200 | 33100 | 689 |
| 427 | 20250219 | 134300 | 6145760300 | 33200 | 33150 | 33200 | 33150 | 234 |
| 428 | 20250219 | 134200 | 6138001450 | 33150 | 33250 | 33250 | 33150 | 793 |
| 429 | 20250219 | 134100 | 6111696750 | 33200 | 33300 | 33350 | 33200 | 431 |
| 430 | 20250219 | 134000 | 6097359100 | 33250 | 33200 | 33300 | 33150 | 1574 |
| 431 | 20250219 | 133900 | 6045014950 | 33150 | 33200 | 33250 | 33150 | 1109 |
| 432 | 20250219 | 133800 | 6008231350 | 33200 | 33250 | 33300 | 33150 | 1392 |
| 433 | 20250219 | 133700 | 5962005200 | 33250 | 33300 | 33300 | 33250 | 231 |
| 434 | 20250219 | 133600 | 5954316800 | 33300 | 33250 | 33300 | 33250 | 294 |
| 435 | 20250219 | 133500 | 5944534450 | 33300 | 33350 | 33400 | 33250 | 873 |
| 436 | 20250219 | 133400 | 5915485700 | 33400 | 33300 | 33400 | 33300 | 828 |
| 437 | 20250219 | 133300 | 5887873850 | 33300 | 33200 | 33300 | 33150 | 1265 |
| 438 | 20250219 | 133200 | 5845802600 | 33200 | 33250 | 33250 | 33100 | 1027 |
| 439 | 20250219 | 133100 | 5811750300 | 33200 | 33200 | 33250 | 33150 | 889 |
| 440 | 20250219 | 133000 | 5782255100 | 33250 | 33150 | 33250 | 33150 | 415 |
| 441 | 20250219 | 132900 | 5768476200 | 33200 | 33150 | 33200 | 33150 | 235 |
| 442 | 20250219 | 132800 | 5760685250 | 33200 | 33150 | 33200 | 33100 | 713 |
| 443 | 20250219 | 132700 | 5737067300 | 33150 | 33150 | 33200 | 33150 | 162 |
| 444 | 20250219 | 132600 | 5731695550 | 33150 | 33150 | 33200 | 33150 | 138 |
| 445 | 20250219 | 132500 | 5727120400 | 33150 | 33150 | 33200 | 33100 | 792 |
| 446 | 20250219 | 132400 | 5700871550 | 33150 | 33200 | 33200 | 33150 | 784 |
| 447 | 20250219 | 132300 | 5674881050 | 33150 | 33250 | 33250 | 33150 | 160 |
| 448 | 20250219 | 132200 | 5669571500 | 33300 | 33200 | 33300 | 33150 | 530 |
| 449 | 20250219 | 132100 | 5651959800 | 33200 | 33150 | 33200 | 33150 | 1107 |
| 450 | 20250219 | 132000 | 5615262200 | 33150 | 33200 | 33200 | 33150 | 287 |
| 451 | 20250219 | 131900 | 5605746100 | 33150 | 33200 | 33200 | 33150 | 170 |
| 452 | 20250219 | 131800 | 5600104100 | 33200 | 33150 | 33200 | 33150 | 1026 |
| 453 | 20250219 | 131700 | 5566090850 | 33150 | 33200 | 33250 | 33150 | 1034 |
| 454 | 20250219 | 131600 | 5531769850 | 33200 | 33250 | 33250 | 33200 | 274 |
| 455 | 20250219 | 131500 | 5522667800 | 33200 | 33250 | 33300 | 33200 | 479 |
| 456 | 20250219 | 131400 | 5506763750 | 33250 | 33250 | 33250 | 33200 | 1596 |
| 457 | 20250219 | 131300 | 5453731500 | 33250 | 33250 | 33300 | 33200 | 127 |
| 458 | 20250219 | 131200 | 5449511850 | 33200 | 33200 | 33250 | 33150 | 163 |
| 459 | 20250219 | 131100 | 5444102950 | 33200 | 33300 | 33300 | 33200 | 765 |
| 460 | 20250219 | 131000 | 5418697000 | 33300 | 33300 | 33300 | 33200 | 785 |
| 461 | 20250219 | 130900 | 5392603750 | 33300 | 33300 | 33300 | 33250 | 207 |
| 462 | 20250219 | 130800 | 5385718800 | 33300 | 33200 | 33300 | 33200 | 306 |
| 463 | 20250219 | 130700 | 5375549150 | 33250 | 33250 | 33300 | 33200 | 697 |
| 464 | 20250219 | 130600 | 5352406400 | 33300 | 33250 | 33300 | 33200 | 160 |
| 465 | 20250219 | 130500 | 5347090200 | 33200 | 33150 | 33250 | 33150 | 228 |
| 466 | 20250219 | 130400 | 5339516600 | 33200 | 33200 | 33200 | 33150 | 846 |
| 467 | 20250219 | 130300 | 5311470300 | 33150 | 33200 | 33250 | 33150 | 819 |
| 468 | 20250219 | 130200 | 5284297450 | 33200 | 33200 | 33250 | 33200 | 101 |
| 469 | 20250219 | 130100 | 5280941800 | 33250 | 33250 | 33250 | 33200 | 174 |
| 470 | 20250219 | 130000 | 5275161700 | 33200 | 33250 | 33250 | 33200 | 798 |
| 471 | 20250219 | 125900 | 5248667150 | 33250 | 33250 | 33300 | 33200 | 967 |
| 472 | 20250219 | 125800 | 5216557500 | 33250 | 33200 | 33300 | 33200 | 173 |
| 473 | 20250219 | 125700 | 5210802100 | 33250 | 33250 | 33300 | 33250 | 845 |
| 474 | 20250219 | 125600 | 5182703650 | 33250 | 33300 | 33350 | 33250 | 714 |
| 475 | 20250219 | 125500 | 5158953850 | 33300 | 33300 | 33350 | 33300 | 132 |
| 476 | 20250219 | 125400 | 5154555500 | 33300 | 33300 | 33350 | 33300 | 140 |
| 477 | 20250219 | 125300 | 5149890700 | 33300 | 33300 | 33350 | 33250 | 753 |
| 478 | 20250219 | 125200 | 5124824600 | 33350 | 33300 | 33350 | 33300 | 164 |
| 479 | 20250219 | 125100 | 5119361300 | 33300 | 33300 | 33350 | 33250 | 212 |
| 480 | 20250219 | 125000 | 5112298650 | 33300 | 33250 | 33300 | 33250 | 714 |
| 481 | 20250219 | 124900 | 5088557750 | 33300 | 33400 | 33400 | 33250 | 1715 |
| 482 | 20250219 | 124800 | 5031454550 | 33300 | 33250 | 33400 | 33250 | 550 |
| 483 | 20250219 | 124700 | 5013138600 | 33300 | 33300 | 33300 | 33250 | 117 |
| 484 | 20250219 | 124600 | 5009244400 | 33300 | 33400 | 33400 | 33250 | 3976 |
| 485 | 20250219 | 124500 | 4876851150 | 33350 | 33300 | 33350 | 33300 | 171 |
| 486 | 20250219 | 124400 | 4871151750 | 33300 | 33350 | 33400 | 33300 | 63 |
| 487 | 20250219 | 124300 | 4869051250 | 33350 | 33400 | 33400 | 33300 | 1442 |
| 488 | 20250219 | 124200 | 4820973700 | 33350 | 33400 | 33400 | 33350 | 797 |
| 489 | 20250219 | 124100 | 4794380200 | 33400 | 33450 | 33450 | 33400 | 104 |
| 490 | 20250219 | 124000 | 4790903400 | 33450 | 33400 | 33450 | 33400 | 154 |
| 491 | 20250219 | 123900 | 4785757900 | 33450 | 33450 | 33500 | 33400 | 754 |
| 492 | 20250219 | 123800 | 4760571800 | 33500 | 33450 | 33500 | 33400 | 126 |
| 493 | 20250219 | 123700 | 4756360250 | 33400 | 33350 | 33400 | 33350 | 170 |
| 494 | 20250219 | 123600 | 4750687950 | 33400 | 33400 | 33450 | 33350 | 774 |
| 495 | 20250219 | 123500 | 4724868450 | 33450 | 33400 | 33450 | 33350 | 809 |
| 496 | 20250219 | 123400 | 4697849150 | 33450 | 33400 | 33450 | 33400 | 692 |
| 497 | 20250219 | 123300 | 4674734550 | 33400 | 33500 | 33500 | 33400 | 166 |
| 498 | 20250219 | 123200 | 4669185900 | 33450 | 33450 | 33450 | 33400 | 938 |
| 499 | 20250219 | 123100 | 4637843350 | 33450 | 33400 | 33450 | 33400 | 182 |
| 500 | 20250219 | 123000 | 4631763300 | 33400 | 33350 | 33450 | 33350 | 357 |
| 501 | 20250219 | 122900 | 4619841600 | 33350 | 33400 | 33450 | 33350 | 782 |
| 502 | 20250219 | 122800 | 4593729150 | 33400 | 33400 | 33450 | 33350 | 822 |
| 503 | 20250219 | 122700 | 4566274450 | 33400 | 33350 | 33450 | 33350 | 72 |
| 504 | 20250219 | 122600 | 4563868050 | 33400 | 33400 | 33450 | 33350 | 170 |
| 505 | 20250219 | 122500 | 4558189700 | 33400 | 33400 | 33400 | 33350 | 899 |
| 506 | 20250219 | 122400 | 4528196200 | 33350 | 33400 | 33400 | 33350 | 118 |
| 507 | 20250219 | 122300 | 4524259300 | 33350 | 33300 | 33400 | 33300 | 252 |
| 508 | 20250219 | 122200 | 4515856300 | 33300 | 33400 | 33400 | 33300 | 881 |
| 509 | 20250219 | 122100 | 4486479200 | 33400 | 33450 | 33450 | 33350 | 756 |
| 510 | 20250219 | 122000 | 4461257600 | 33400 | 33350 | 33450 | 33300 | 365 |
| 511 | 20250219 | 121900 | 4449088050 | 33300 | 33350 | 33350 | 33300 | 134 |
| 512 | 20250219 | 121800 | 4444620250 | 33350 | 33400 | 33400 | 33300 | 846 |
| 513 | 20250219 | 121700 | 4416427750 | 33400 | 33350 | 33400 | 33350 | 232 |
| 514 | 20250219 | 121600 | 4408689600 | 33350 | 33400 | 33400 | 33350 | 80 |
| 515 | 20250219 | 121500 | 4406020100 | 33350 | 33350 | 33400 | 33300 | 796 |
| 516 | 20250219 | 121400 | 4379506050 | 33300 | 33350 | 33400 | 33300 | 855 |
| 517 | 20250219 | 121300 | 4351025000 | 33400 | 33350 | 33400 | 33350 | 52 |
| 518 | 20250219 | 121200 | 4349290400 | 33350 | 33350 | 33400 | 33350 | 100 |
| 519 | 20250219 | 121100 | 4345953550 | 33350 | 33350 | 33400 | 33300 | 825 |
| 520 | 20250219 | 121000 | 4318475650 | 33350 | 33400 | 33400 | 33350 | 156 |
| 521 | 20250219 | 120900 | 4313270300 | 33400 | 33350 | 33400 | 33350 | 77 |
| 522 | 20250219 | 120800 | 4310700600 | 33400 | 33400 | 33400 | 33300 | 843 |
| 523 | 20250219 | 120700 | 4282603200 | 33350 | 33400 | 33450 | 33300 | 737 |
| 524 | 20250219 | 120600 | 4258035650 | 33350 | 33350 | 33400 | 33350 | 130 |
| 525 | 20250219 | 120500 | 4253699250 | 33350 | 33400 | 33400 | 33350 | 286 |
| 526 | 20250219 | 120400 | 4244155600 | 33350 | 33400 | 33450 | 33350 | 797 |
| 527 | 20250219 | 120300 | 4217572500 | 33400 | 33350 | 33400 | 33350 | 53 |
| 528 | 20250219 | 120200 | 4215803300 | 33350 | 33400 | 33400 | 33350 | 321 |
| 529 | 20250219 | 120100 | 4205087300 | 33400 | 33350 | 33400 | 33350 | 734 |
| 530 | 20250219 | 120000 | 4180606850 | 33350 | 33400 | 33450 | 33350 | 797 |
| 531 | 20250219 | 115900 | 4154015550 | 33400 | 33400 | 33400 | 33350 | 102 |
| 532 | 20250219 | 115800 | 4150610150 | 33400 | 33350 | 33450 | 33350 | 98 |
| 533 | 20250219 | 115700 | 4147336600 | 33350 | 33400 | 33400 | 33350 | 1029 |
| 534 | 20250219 | 115600 | 4113003700 | 33450 | 33400 | 33450 | 33400 | 179 |
| 535 | 20250219 | 115500 | 4107021750 | 33400 | 33400 | 33450 | 33400 | 178 |
| 536 | 20250219 | 115400 | 4101074450 | 33400 | 33400 | 33450 | 33300 | 992 |
| 537 | 20250219 | 115300 | 4067995250 | 33450 | 33400 | 33450 | 33350 | 837 |
| 538 | 20250219 | 115200 | 4040072400 | 33400 | 33400 | 33450 | 33350 | 92 |
| 539 | 20250219 | 115100 | 4037000400 | 33400 | 33350 | 33450 | 33350 | 1051 |
| 540 | 20250219 | 115000 | 4001920200 | 33400 | 33400 | 33450 | 33400 | 1578 |
| 541 | 20250219 | 114900 | 3949190650 | 33450 | 33400 | 33450 | 33350 | 533 |
| 542 | 20250219 | 114800 | 3931388100 | 33400 | 33450 | 33450 | 33400 | 324 |
| 543 | 20250219 | 114700 | 3920564700 | 33450 | 33500 | 33500 | 33350 | 1086 |
| 544 | 20250219 | 114600 | 3884272050 | 33500 | 33450 | 33500 | 33400 | 878 |
| 545 | 20250219 | 114500 | 3854906550 | 33500 | 33450 | 33500 | 33400 | 309 |
| 546 | 20250219 | 114400 | 3844576600 | 33450 | 33400 | 33450 | 33400 | 266 |
| 547 | 20250219 | 114300 | 3835679800 | 33400 | 33450 | 33450 | 33400 | 1105 |
| 548 | 20250219 | 114200 | 3798753850 | 33450 | 33450 | 33500 | 33400 | 795 |
| 549 | 20250219 | 114100 | 3772163150 | 33500 | 33450 | 33500 | 33450 | 145 |
| 550 | 20250219 | 114000 | 3767310550 | 33500 | 33450 | 33550 | 33400 | 1231 |
| 551 | 20250219 | 113900 | 3726154400 | 33500 | 33500 | 33550 | 33450 | 1693 |
| 552 | 20250219 | 113800 | 3669465650 | 33500 | 33500 | 33550 | 33500 | 95 |
| 553 | 20250219 | 113700 | 3666280850 | 33500 | 33500 | 33550 | 33500 | 175 |
| 554 | 20250219 | 113600 | 3660417050 | 33500 | 33500 | 33550 | 33500 | 942 |
| 555 | 20250219 | 113500 | 3628858250 | 33500 | 33550 | 33550 | 33500 | 167 |
| 556 | 20250219 | 113400 | 3623261600 | 33550 | 33550 | 33600 | 33500 | 160 |
| 557 | 20250219 | 113300 | 3617892950 | 33600 | 33550 | 33600 | 33500 | 1411 |
| 558 | 20250219 | 113200 | 3570573350 | 33600 | 33600 | 33600 | 33550 | 941 |
| 559 | 20250219 | 113100 | 3538993100 | 33600 | 33550 | 33600 | 33550 | 187 |
| 560 | 20250219 | 113000 | 3532714150 | 33550 | 33600 | 33650 | 33550 | 459 |
| 561 | 20250219 | 112900 | 3517291550 | 33600 | 33600 | 33700 | 33600 | 813 |
| 562 | 20250219 | 112800 | 3489969750 | 33650 | 33600 | 33650 | 33600 | 555 |
| 563 | 20250219 | 112700 | 3471301600 | 33600 | 33600 | 33650 | 33600 | 83 |
| 564 | 20250219 | 112600 | 3468510650 | 33650 | 33600 | 33650 | 33600 | 787 |
| 565 | 20250219 | 112500 | 3442064350 | 33650 | 33650 | 33650 | 33600 | 977 |
| 566 | 20250219 | 112400 | 3409208750 | 33650 | 33650 | 33700 | 33650 | 75 |
| 567 | 20250219 | 112300 | 3406682100 | 33650 | 33700 | 33700 | 33650 | 2206 |
| 568 | 20250219 | 112200 | 3332445500 | 33650 | 33700 | 33700 | 33650 | 919 |
| 569 | 20250219 | 112100 | 3301513700 | 33700 | 33700 | 33750 | 33650 | 112 |
| 570 | 20250219 | 112000 | 3297736700 | 33700 | 33750 | 33750 | 33700 | 182 |
| 571 | 20250219 | 111900 | 3291599500 | 33700 | 33750 | 33800 | 33650 | 1017 |
| 572 | 20250219 | 111800 | 3257316500 | 33750 | 33750 | 33750 | 33700 | 817 |
| 573 | 20250219 | 111700 | 3229780850 | 33700 | 33700 | 33700 | 33650 | 90 |
| 574 | 20250219 | 111600 | 3226748350 | 33650 | 33700 | 33750 | 33650 | 302 |
| 575 | 20250219 | 111500 | 3216570550 | 33700 | 33700 | 33750 | 33650 | 1414 |
| 576 | 20250219 | 111400 | 3168979750 | 33750 | 33700 | 33750 | 33700 | 160 |
| 577 | 20250219 | 111300 | 3163586200 | 33700 | 33750 | 33750 | 33700 | 286 |
| 578 | 20250219 | 111200 | 3153945650 | 33750 | 33750 | 33800 | 33650 | 745 |
| 579 | 20250219 | 111100 | 3128839000 | 33700 | 33800 | 33850 | 33650 | 1517 |
| 580 | 20250219 | 111000 | 3077682350 | 33850 | 33750 | 33850 | 33750 | 108 |
| 581 | 20250219 | 110900 | 3074034100 | 33800 | 33800 | 33800 | 33750 | 194 |
| 582 | 20250219 | 110800 | 3067482900 | 33750 | 33750 | 33800 | 33750 | 600 |
| 583 | 20250219 | 110700 | 3047231300 | 33750 | 33750 | 33800 | 33750 | 270 |
| 584 | 20250219 | 110600 | 3038111050 | 33750 | 33800 | 33800 | 33750 | 146 |
| 585 | 20250219 | 110500 | 3033178950 | 33800 | 33800 | 33850 | 33800 | 815 |
| 586 | 20250219 | 110400 | 3005630900 | 33800 | 33850 | 33850 | 33800 | 198 |
| 587 | 20250219 | 110300 | 2998934950 | 33800 | 33800 | 33850 | 33800 | 24 |
| 588 | 20250219 | 110200 | 2998123050 | 33850 | 33800 | 33850 | 33800 | 272 |
| 589 | 20250219 | 110100 | 2988926950 | 33800 | 33850 | 33850 | 33800 | 76 |
| 590 | 20250219 | 110000 | 2986356700 | 33850 | 33800 | 33850 | 33800 | 183 |
| 591 | 20250219 | 105900 | 2980169750 | 33850 | 33800 | 33900 | 33800 | 124 |
| 592 | 20250219 | 105800 | 2975975650 | 33850 | 33800 | 33850 | 33800 | 145 |
| 593 | 20250219 | 105700 | 2971071100 | 33800 | 33850 | 33850 | 33800 | 115 |
| 594 | 20250219 | 105600 | 2967181550 | 33850 | 33800 | 33850 | 33800 | 117 |
| 595 | 20250219 | 105500 | 2963224750 | 33800 | 33800 | 33850 | 33800 | 119 |
| 596 | 20250219 | 105400 | 2959199400 | 33800 | 33750 | 33850 | 33750 | 316 |
| 597 | 20250219 | 105300 | 2948533300 | 33700 | 33850 | 33850 | 33700 | 1108 |
| 598 | 20250219 | 105200 | 2911128000 | 33800 | 33850 | 33850 | 33750 | 39 |
| 599 | 20250219 | 105100 | 2909808350 | 33800 | 33800 | 33850 | 33750 | 130 |
| 600 | 20250219 | 105000 | 2905415450 | 33800 | 33800 | 33800 | 33750 | 752 |
| 601 | 20250219 | 104900 | 2880011900 | 33750 | 33750 | 33800 | 33700 | 192 |
| 602 | 20250219 | 104800 | 2873534850 | 33750 | 33750 | 33750 | 33700 | 215 |
| 603 | 20250219 | 104700 | 2866282300 | 33750 | 33700 | 33750 | 33650 | 900 |
| 604 | 20250219 | 104600 | 2835952400 | 33700 | 33700 | 33750 | 33650 | 235 |
| 605 | 20250219 | 104500 | 2828033100 | 33750 | 33650 | 33750 | 33650 | 196 |
| 606 | 20250219 | 104400 | 2821430100 | 33700 | 33650 | 33700 | 33650 | 467 |
| 607 | 20250219 | 104300 | 2805704400 | 33650 | 33650 | 33750 | 33650 | 666 |
| 608 | 20250219 | 104200 | 2783283150 | 33650 | 33650 | 33700 | 33600 | 1421 |
| 609 | 20250219 | 104100 | 2735467950 | 33650 | 33700 | 33750 | 33650 | 540 |
| 610 | 20250219 | 104000 | 2717269150 | 33750 | 33700 | 33750 | 33700 | 81 |
| 611 | 20250219 | 103900 | 2714537650 | 33700 | 33750 | 33800 | 33700 | 630 |
| 612 | 20250219 | 103800 | 2693277400 | 33750 | 33750 | 33800 | 33750 | 83 |
| 613 | 20250219 | 103700 | 2690473500 | 33750 | 33800 | 33800 | 33750 | 44 |
| 614 | 20250219 | 103600 | 2688988150 | 33800 | 33750 | 33800 | 33700 | 555 |
| 615 | 20250219 | 103500 | 2670249250 | 33750 | 33750 | 33800 | 33700 | 403 |
| 616 | 20250219 | 103400 | 2656651550 | 33700 | 33750 | 33750 | 33700 | 24 |
| 617 | 20250219 | 103300 | 2655842500 | 33700 | 33700 | 33750 | 33700 | 90 |
| 618 | 20250219 | 103200 | 2652808650 | 33700 | 33850 | 33850 | 33700 | 1574 |
| 619 | 20250219 | 103100 | 2599654850 | 33800 | 33900 | 33900 | 33800 | 1062 |
| 620 | 20250219 | 103000 | 2563689000 | 33900 | 34000 | 34000 | 33900 | 117 |
| 621 | 20250219 | 102900 | 2559720800 | 33950 | 33950 | 34000 | 33950 | 236 |
| 622 | 20250219 | 102800 | 2551704000 | 33950 | 33950 | 33950 | 33900 | 94 |
| 623 | 20250219 | 102700 | 2548512850 | 33950 | 33950 | 33950 | 33900 | 36 |
| 624 | 20250219 | 102600 | 2547290700 | 33950 | 33950 | 33950 | 33950 | 1 |
| 625 | 20250219 | 102500 | 2547256750 | 33900 | 34000 | 34000 | 33900 | 1094 |
| 626 | 20250219 | 102400 | 2510120500 | 33950 | 33950 | 34000 | 33950 | 29 |
| 627 | 20250219 | 102300 | 2509135700 | 33950 | 34000 | 34000 | 33950 | 348 |
| 628 | 20250219 | 102200 | 2497305850 | 34000 | 34050 | 34050 | 34000 | 260 |
| 629 | 20250219 | 102100 | 2488465300 | 34050 | 34000 | 34050 | 34000 | 132 |
| 630 | 20250219 | 102000 | 2483976750 | 34000 | 34000 | 34050 | 33950 | 284 |
| 631 | 20250219 | 101900 | 2474320300 | 34000 | 34000 | 34000 | 33950 | 121 |
| 632 | 20250219 | 101800 | 2470206950 | 33950 | 34000 | 34000 | 33950 | 35 |
| 633 | 20250219 | 101700 | 2469017000 | 34000 | 34000 | 34000 | 33950 | 178 |
| 634 | 20250219 | 101600 | 2462965850 | 34000 | 34000 | 34050 | 34000 | 599 |
| 635 | 20250219 | 101500 | 2442599800 | 34000 | 34050 | 34050 | 34000 | 20 |
| 636 | 20250219 | 101400 | 2441918850 | 34050 | 34000 | 34050 | 34000 | 112 |
| 637 | 20250219 | 101300 | 2438109200 | 34000 | 33950 | 34000 | 33950 | 190 |
| 638 | 20250219 | 101200 | 2431649250 | 33950 | 34050 | 34050 | 33950 | 800 |
| 639 | 20250219 | 101100 | 2404435000 | 34050 | 34050 | 34100 | 34000 | 652 |
| 640 | 20250219 | 101000 | 2382249350 | 34050 | 34100 | 34100 | 34000 | 1200 |
| 641 | 20250219 | 100900 | 2341394850 | 34100 | 34150 | 34150 | 34100 | 29 |
| 642 | 20250219 | 100800 | 2340405850 | 34150 | 34100 | 34150 | 34100 | 38 |
| 643 | 20250219 | 100700 | 2339110000 | 34100 | 34100 | 34100 | 34050 | 664 |
| 644 | 20250219 | 100600 | 2316476500 | 34150 | 34150 | 34150 | 34150 | 88 |
| 645 | 20250219 | 100500 | 2313471300 | 34150 | 34100 | 34150 | 34100 | 67 |
| 646 | 20250219 | 100400 | 2311183300 | 34100 | 34150 | 34150 | 34100 | 521 |
| 647 | 20250219 | 100300 | 2293409750 | 34100 | 34100 | 34100 | 34100 | 40 |
| 648 | 20250219 | 100200 | 2292045750 | 34100 | 34050 | 34100 | 34050 | 189 |
| 649 | 20250219 | 100100 | 2285601450 | 34050 | 34200 | 34200 | 34050 | 2476 |
| 650 | 20250219 | 100000 | 2201112150 | 34200 | 34250 | 34250 | 34200 | 710 |
| 651 | 20250219 | 095900 | 2176818750 | 34200 | 34200 | 34250 | 34200 | 34 |
| 652 | 20250219 | 095800 | 2175655600 | 34250 | 34250 | 34250 | 34150 | 916 |
| 653 | 20250219 | 095700 | 2144329900 | 34250 | 34150 | 34250 | 34150 | 232 |
| 654 | 20250219 | 095600 | 2136392900 | 34200 | 34250 | 34250 | 34150 | 931 |
| 655 | 20250219 | 095500 | 2104549050 | 34250 | 34250 | 34250 | 34250 | 196 |
| 656 | 20250219 | 095400 | 2097836050 | 34250 | 34200 | 34250 | 34200 | 304 |
| 657 | 20250219 | 095300 | 2087429250 | 34150 | 34250 | 34250 | 34150 | 494 |
| 658 | 20250219 | 095200 | 2070532400 | 34250 | 34250 | 34250 | 34250 | 442 |
| 659 | 20250219 | 095100 | 2055393900 | 34250 | 34300 | 34300 | 34250 | 564 |
| 660 | 20250219 | 095000 | 2036064850 | 34300 | 34300 | 34350 | 34250 | 311 |
| 661 | 20250219 | 094900 | 2025395150 | 34250 | 34250 | 34250 | 34200 | 173 |
| 662 | 20250219 | 094800 | 2019470400 | 34250 | 34250 | 34250 | 34200 | 1008 |
| 663 | 20250219 | 094700 | 1984962400 | 34250 | 34300 | 34300 | 34250 | 130 |
| 664 | 20250219 | 094600 | 1980503600 | 34350 | 34300 | 34350 | 34300 | 422 |
| 665 | 20250219 | 094500 | 1966024150 | 34350 | 34350 | 34400 | 34350 | 1211 |
| 666 | 20250219 | 094400 | 1924394650 | 34350 | 34300 | 34350 | 34300 | 634 |
| 667 | 20250219 | 094300 | 1902625650 | 34300 | 34300 | 34300 | 34250 | 257 |
| 668 | 20250219 | 094200 | 1893811400 | 34250 | 34250 | 34300 | 34250 | 571 |
| 669 | 20250219 | 094100 | 1874244500 | 34300 | 34250 | 34300 | 34250 | 222 |
| 670 | 20250219 | 094000 | 1866636750 | 34200 | 34150 | 34200 | 34150 | 257 |
| 671 | 20250219 | 093900 | 1857848250 | 34150 | 34250 | 34250 | 34150 | 277 |
| 672 | 20250219 | 093800 | 1848375600 | 34150 | 34200 | 34250 | 34150 | 303 |
| 673 | 20250219 | 093700 | 1838009650 | 34200 | 34150 | 34200 | 34150 | 131 |
| 674 | 20250219 | 093600 | 1833529950 | 34150 | 34150 | 34150 | 34100 | 440 |
| 675 | 20250219 | 093500 | 1818504200 | 34150 | 34200 | 34200 | 34150 | 795 |
| 676 | 20250219 | 093400 | 1791339000 | 34200 | 34150 | 34200 | 34150 | 71 |
| 677 | 20250219 | 093300 | 1788912350 | 34150 | 34250 | 34300 | 34150 | 1703 |
| 678 | 20250219 | 093200 | 1730618150 | 34250 | 34200 | 34250 | 34200 | 253 |
| 679 | 20250219 | 093100 | 1721965300 | 34150 | 34150 | 34200 | 34150 | 268 |
| 680 | 20250219 | 093000 | 1712810550 | 34150 | 34200 | 34200 | 34150 | 735 |
| 681 | 20250219 | 092900 | 1687684100 | 34150 | 34250 | 34300 | 34150 | 3109 |
| 682 | 20250219 | 092800 | 1581334700 | 34300 | 34300 | 34350 | 34250 | 367 |
| 683 | 20250219 | 092700 | 1568741850 | 34250 | 34250 | 34300 | 34200 | 476 |
| 684 | 20250219 | 092600 | 1552437250 | 34250 | 34300 | 34300 | 34200 | 1610 |
| 685 | 20250219 | 092500 | 1497283300 | 34300 | 34400 | 34400 | 34300 | 1084 |
| 686 | 20250219 | 092400 | 1460062150 | 34400 | 34500 | 34500 | 34400 | 766 |
| 687 | 20250219 | 092300 | 1433676400 | 34500 | 34450 | 34500 | 34450 | 263 |
| 688 | 20250219 | 092200 | 1424606700 | 34500 | 34500 | 34550 | 34450 | 507 |
| 689 | 20250219 | 092100 | 1407113000 | 34500 | 34550 | 34600 | 34500 | 650 |
| 690 | 20250219 | 092000 | 1384640300 | 34550 | 34600 | 34650 | 34550 | 1247 |
| 691 | 20250219 | 091900 | 1341526200 | 34550 | 34700 | 34700 | 34550 | 2188 |
| 692 | 20250219 | 091800 | 1265817700 | 34700 | 34700 | 34750 | 34650 | 1068 |
| 693 | 20250219 | 091700 | 1228758150 | 34700 | 34650 | 34700 | 34600 | 1054 |
| 694 | 20250219 | 091600 | 1192203500 | 34650 | 34550 | 34650 | 34550 | 4854 |
| 695 | 20250219 | 091500 | 1024273550 | 34500 | 34450 | 34550 | 34400 | 3382 |
| 696 | 20250219 | 091400 | 907680200 | 34450 | 34450 | 34500 | 34450 | 620 |
| 697 | 20250219 | 091300 | 886299300 | 34450 | 34550 | 34600 | 34450 | 3185 |
| 698 | 20250219 | 091200 | 776357250 | 34550 | 34450 | 34550 | 34450 | 1330 |
| 699 | 20250219 | 091100 | 730463450 | 34450 | 34450 | 34450 | 34400 | 1526 |
| 700 | 20250219 | 091000 | 677913450 | 34450 | 34550 | 34600 | 34400 | 1294 |
| 701 | 20250219 | 090900 | 633306550 | 34550 | 34450 | 34600 | 34400 | 5372 |
| 702 | 20250219 | 090800 | 448042550 | 34400 | 34350 | 34450 | 34350 | 1381 |
| 703 | 20250219 | 090700 | 400533150 | 34400 | 34250 | 34400 | 34200 | 928 |
| 704 | 20250219 | 090600 | 368681550 | 34300 | 34350 | 34450 | 34300 | 1289 |
| 705 | 20250219 | 090500 | 324350900 | 34400 | 34400 | 34450 | 34300 | 899 |
| 706 | 20250219 | 090400 | 293452700 | 34400 | 34250 | 34450 | 34200 | 2371 |
| 707 | 20250219 | 090300 | 212058550 | 34250 | 34100 | 34250 | 34100 | 1497 |
| 708 | 20250219 | 090200 | 160910400 | 34100 | 33900 | 34100 | 33850 | 1958 |
| 709 | 20250219 | 090100 | 94378700 | 33900 | 34000 | 34000 | 33800 | 733 |
| 710 | 20250219 | 090000 | 69523350 | 34000 | 33850 | 34000 | 33800 | 2050 |