35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 21118 |
| 3 | 20250219 | 193100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20250219 | 193000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20250219 | 192900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20250219 | 192800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20250219 | 192700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20250219 | 192600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20250219 | 192500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20250219 | 192400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20250219 | 192300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20250219 | 192200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20250219 | 192100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20250219 | 192000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20250219 | 191900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20250219 | 191800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20250219 | 191700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20250219 | 191600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20250219 | 191500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20250219 | 191400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20250219 | 191300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20250219 | 191200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20250219 | 191100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20250219 | 191000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20250219 | 190900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20250219 | 190800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20250219 | 190700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20250219 | 190600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20250219 | 190500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20250219 | 190400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20250219 | 190300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20250219 | 190200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 21118 |
| 33 | 20250219 | 190100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20250219 | 190000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20250219 | 185900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20250219 | 185800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20250219 | 185700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20250219 | 185600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20250219 | 185500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20250219 | 185400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20250219 | 185300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20250219 | 185200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20250219 | 185100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20250219 | 185000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20250219 | 184900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20250219 | 184800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20250219 | 184700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20250219 | 184600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20250219 | 184500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20250219 | 184400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20250219 | 184300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20250219 | 184200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20250219 | 184100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20250219 | 184000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20250219 | 183900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20250219 | 183800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20250219 | 183700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20250219 | 183600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20250219 | 183500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20250219 | 183400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20250219 | 183300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20250219 | 183200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 21118 |
| 63 | 20250219 | 183100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20250219 | 183000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20250219 | 182900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20250219 | 182800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20250219 | 182700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20250219 | 182600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20250219 | 182500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20250219 | 182400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20250219 | 182300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20250219 | 182200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20250219 | 182100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20250219 | 182000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20250219 | 181900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20250219 | 181800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20250219 | 181700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20250219 | 181600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20250219 | 181500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20250219 | 181400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20250219 | 181300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20250219 | 181200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20250219 | 181100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20250219 | 181000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20250219 | 180900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20250219 | 180800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20250219 | 180700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20250219 | 180600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20250219 | 180500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20250219 | 180400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20250219 | 180300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20250219 | 180200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 21118 |
| 93 | 20250219 | 180100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20250219 | 180000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20250219 | 175900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20250219 | 175800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20250219 | 175700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20250219 | 175600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20250219 | 175500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20250219 | 175400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20250219 | 175300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20250219 | 175200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20250219 | 175100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20250219 | 175000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20250219 | 174900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20250219 | 174800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20250219 | 174700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20250219 | 174600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20250219 | 174500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20250219 | 174400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20250219 | 174300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20250219 | 174200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20250219 | 174100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20250219 | 174000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20250219 | 173900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20250219 | 173800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20250219 | 173700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20250219 | 173600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20250219 | 173500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20250219 | 173400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20250219 | 173300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20250219 | 173200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 21118 |
| 123 | 20250219 | 173100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20250219 | 173000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20250219 | 172900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20250219 | 172800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20250219 | 172700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20250219 | 172600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20250219 | 172500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20250219 | 172400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20250219 | 172300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20250219 | 172200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20250219 | 172100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20250219 | 172000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20250219 | 171900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20250219 | 171800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20250219 | 171700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20250219 | 171600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20250219 | 171500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20250219 | 171400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20250219 | 171300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20250219 | 171200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20250219 | 171100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20250219 | 171000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20250219 | 170900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20250219 | 170800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20250219 | 170700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20250219 | 170600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20250219 | 170500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20250219 | 170400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20250219 | 170300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20250219 | 170200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 21118 |
| 153 | 20250219 | 170100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20250219 | 170000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20250219 | 165900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20250219 | 165800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20250219 | 165700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20250219 | 165600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20250219 | 165500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20250219 | 165400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20250219 | 165300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20250219 | 165200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20250219 | 165100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20250219 | 165000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20250219 | 164900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20250219 | 164800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20250219 | 164700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20250219 | 164600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20250219 | 164500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20250219 | 164400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20250219 | 164300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20250219 | 164200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20250219 | 164100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20250219 | 164000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20250219 | 163900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20250219 | 163800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20250219 | 163700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20250219 | 163600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20250219 | 163500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20250219 | 163400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20250219 | 163300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20250219 | 163200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 21118 |
| 183 | 20250219 | 163100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20250219 | 163000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20250219 | 162900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20250219 | 162800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20250219 | 162700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20250219 | 162600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20250219 | 162500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20250219 | 162400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20250219 | 162300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20250219 | 162200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20250219 | 162100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20250219 | 162000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20250219 | 161900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20250219 | 161800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20250219 | 161700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20250219 | 161600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20250219 | 161500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20250219 | 161400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20250219 | 161300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20250219 | 161200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20250219 | 161100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20250219 | 161000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20250219 | 160900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20250219 | 160800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20250219 | 160700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20250219 | 160600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20250219 | 160500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20250219 | 160400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20250219 | 160300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20250219 | 160200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 21118 |
| 213 | 20250219 | 160100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20250219 | 160000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20250219 | 155900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20250219 | 155800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20250219 | 155700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20250219 | 155600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20250219 | 155500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20250219 | 155400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20250219 | 155300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20250219 | 155200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20250219 | 155100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20250219 | 155000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20250219 | 154900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20250219 | 154800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20250219 | 154700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20250219 | 154600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20250219 | 154500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20250219 | 154400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20250219 | 154300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 232 | 20250219 | 154200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 233 | 20250219 | 154100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 234 | 20250219 | 154000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20250219 | 153900 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20250219 | 153800 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20250219 | 153700 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20250219 | 153600 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20250219 | 153500 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 240 | 20250219 | 153400 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 241 | 20250219 | 153300 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 242 | 20250219 | 153200 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 21118 |
| 243 | 20250219 | 153100 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 244 | 20250219 | 153000 | 151113645800 | 43800 | 43800 | 43800 | 43800 | 21118 |
| 245 | 20250219 | 152900 | 150188677400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20250219 | 152800 | 150188677400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20250219 | 152700 | 150188677400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20250219 | 152600 | 150188677400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20250219 | 152500 | 150188677400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20250219 | 152400 | 150188677400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20250219 | 152300 | 150188677400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20250219 | 152200 | 150188677400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20250219 | 152100 | 150188677400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20250219 | 152000 | 150188677400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20250219 | 151900 | 150188677400 | 43900 | 43900 | 43950 | 43850 | 1873 |
| 256 | 20250219 | 151800 | 150106478050 | 43950 | 43900 | 43950 | 43850 | 4429 |
| 257 | 20250219 | 151700 | 149912020650 | 43900 | 43800 | 43900 | 43800 | 5573 |
| 258 | 20250219 | 151600 | 149667660600 | 43800 | 43900 | 43900 | 43800 | 2953 |
| 259 | 20250219 | 151500 | 149538226900 | 43900 | 43950 | 43950 | 43850 | 1560 |
| 260 | 20250219 | 151400 | 149469771950 | 43850 | 43950 | 44000 | 43850 | 2329 |
| 261 | 20250219 | 151300 | 149367485100 | 43950 | 43850 | 43950 | 43850 | 2845 |
| 262 | 20250219 | 151200 | 149242611800 | 43900 | 43850 | 43950 | 43850 | 2005 |
| 263 | 20250219 | 151100 | 149154644400 | 43900 | 43850 | 43900 | 43850 | 2868 |
| 264 | 20250219 | 151000 | 149028795000 | 43900 | 43900 | 43950 | 43850 | 4931 |
| 265 | 20250219 | 150900 | 148812471400 | 43900 | 43800 | 43900 | 43800 | 2825 |
| 266 | 20250219 | 150800 | 148688525750 | 43850 | 43900 | 43950 | 43800 | 5468 |
| 267 | 20250219 | 150700 | 148448802650 | 43900 | 43900 | 44000 | 43850 | 7510 |
| 268 | 20250219 | 150600 | 148118885100 | 43900 | 43900 | 44000 | 43850 | 4948 |
| 269 | 20250219 | 150500 | 147901576250 | 43950 | 44050 | 44050 | 43900 | 2963 |
| 270 | 20250219 | 150400 | 147771304800 | 44050 | 44100 | 44150 | 44000 | 6830 |
| 271 | 20250219 | 150300 | 147470435250 | 44100 | 44150 | 44150 | 44050 | 1519 |
| 272 | 20250219 | 150200 | 147403461350 | 44100 | 44050 | 44200 | 44050 | 2459 |
| 273 | 20250219 | 150100 | 147295020850 | 44050 | 44050 | 44100 | 43900 | 7491 |
| 274 | 20250219 | 150000 | 146965467000 | 44050 | 44150 | 44150 | 44000 | 7908 |
| 275 | 20250219 | 145900 | 146617280800 | 44100 | 44150 | 44150 | 44100 | 2297 |
| 276 | 20250219 | 145800 | 146515931550 | 44100 | 44150 | 44150 | 44100 | 1710 |
| 277 | 20250219 | 145700 | 146440486700 | 44150 | 44250 | 44250 | 44100 | 2502 |
| 278 | 20250219 | 145600 | 146330012950 | 44250 | 44250 | 44250 | 44150 | 3575 |
| 279 | 20250219 | 145500 | 146172003200 | 44250 | 44250 | 44300 | 44200 | 2553 |
| 280 | 20250219 | 145400 | 146059065400 | 44250 | 44300 | 44300 | 44200 | 1259 |
| 281 | 20250219 | 145300 | 146003391850 | 44300 | 44300 | 44300 | 44200 | 1933 |
| 282 | 20250219 | 145200 | 145917848800 | 44300 | 44250 | 44300 | 44200 | 834 |
| 283 | 20250219 | 145100 | 145880931600 | 44250 | 44300 | 44300 | 44200 | 1741 |
| 284 | 20250219 | 145000 | 145803896900 | 44300 | 44200 | 44300 | 44150 | 6459 |
| 285 | 20250219 | 144900 | 145518374850 | 44200 | 44150 | 44200 | 44100 | 2717 |
| 286 | 20250219 | 144800 | 145398508950 | 44100 | 44100 | 44200 | 44050 | 1920 |
| 287 | 20250219 | 144700 | 145313821050 | 44050 | 44250 | 44250 | 44050 | 5439 |
| 288 | 20250219 | 144600 | 145073721200 | 44250 | 44350 | 44350 | 44200 | 1693 |
| 289 | 20250219 | 144500 | 144998763900 | 44350 | 44400 | 44400 | 44250 | 4331 |
| 290 | 20250219 | 144400 | 144806789550 | 44400 | 44350 | 44400 | 44300 | 1732 |
| 291 | 20250219 | 144300 | 144729975450 | 44350 | 44200 | 44350 | 44200 | 4480 |
| 292 | 20250219 | 144200 | 144531733200 | 44200 | 44250 | 44250 | 44200 | 3247 |
| 293 | 20250219 | 144100 | 144388198250 | 44250 | 44200 | 44250 | 44200 | 1569 |
| 294 | 20250219 | 144000 | 144318805600 | 44250 | 44200 | 44250 | 44150 | 4279 |
| 295 | 20250219 | 143900 | 144129655600 | 44200 | 44300 | 44300 | 44200 | 3166 |
| 296 | 20250219 | 143800 | 143989503300 | 44300 | 44350 | 44350 | 44300 | 2844 |
| 297 | 20250219 | 143700 | 143863490350 | 44300 | 44350 | 44350 | 44300 | 1330 |
| 298 | 20250219 | 143600 | 143804522550 | 44300 | 44300 | 44400 | 44300 | 1953 |
| 299 | 20250219 | 143500 | 143717908900 | 44350 | 44350 | 44400 | 44300 | 2871 |
| 300 | 20250219 | 143400 | 143590683900 | 44350 | 44250 | 44400 | 44250 | 1898 |
| 301 | 20250219 | 143300 | 143506527650 | 44300 | 44250 | 44300 | 44200 | 1067 |
| 302 | 20250219 | 143200 | 143459306200 | 44200 | 44250 | 44300 | 44200 | 1377 |
| 303 | 20250219 | 143100 | 143398369000 | 44300 | 44200 | 44300 | 44150 | 2247 |
| 304 | 20250219 | 143000 | 143299000250 | 44150 | 44150 | 44200 | 44100 | 1932 |
| 305 | 20250219 | 142900 | 143213686100 | 44150 | 44050 | 44150 | 44050 | 1410 |
| 306 | 20250219 | 142800 | 143151496750 | 44100 | 44100 | 44150 | 44050 | 1996 |
| 307 | 20250219 | 142700 | 143063503400 | 44100 | 44100 | 44150 | 44050 | 2189 |
| 308 | 20250219 | 142600 | 142966955350 | 44100 | 44150 | 44200 | 44100 | 2499 |
| 309 | 20250219 | 142500 | 142856704400 | 44150 | 44250 | 44300 | 44150 | 5773 |
| 310 | 20250219 | 142400 | 142601618550 | 44250 | 44250 | 44350 | 44250 | 7193 |
| 311 | 20250219 | 142300 | 142283227150 | 44300 | 44400 | 44400 | 44250 | 6114 |
| 312 | 20250219 | 142200 | 142012123300 | 44400 | 44500 | 44500 | 44400 | 3228 |
| 313 | 20250219 | 142100 | 141868564100 | 44500 | 44500 | 44550 | 44500 | 1211 |
| 314 | 20250219 | 142000 | 141814647300 | 44550 | 44550 | 44600 | 44500 | 3870 |
| 315 | 20250219 | 141900 | 141642210150 | 44550 | 44550 | 44600 | 44500 | 1940 |
| 316 | 20250219 | 141800 | 141555812500 | 44550 | 44500 | 44600 | 44450 | 3023 |
| 317 | 20250219 | 141700 | 141421175350 | 44500 | 44500 | 44550 | 44450 | 7908 |
| 318 | 20250219 | 141600 | 141069517350 | 44500 | 44600 | 44600 | 44500 | 4207 |
| 319 | 20250219 | 141500 | 140882057850 | 44600 | 44550 | 44600 | 44550 | 3173 |
| 320 | 20250219 | 141400 | 140740564000 | 44600 | 44550 | 44650 | 44550 | 7897 |
| 321 | 20250219 | 141300 | 140388370300 | 44550 | 44500 | 44550 | 44450 | 3836 |
| 322 | 20250219 | 141200 | 140217661700 | 44500 | 44500 | 44500 | 44400 | 4627 |
| 323 | 20250219 | 141100 | 140011887400 | 44500 | 44450 | 44650 | 44400 | 15401 |
| 324 | 20250219 | 141000 | 139326036300 | 44450 | 44350 | 44450 | 44300 | 5149 |
| 325 | 20250219 | 140900 | 139097405350 | 44350 | 44300 | 44400 | 44300 | 888 |
| 326 | 20250219 | 140800 | 139058036750 | 44300 | 44400 | 44400 | 44250 | 2614 |
| 327 | 20250219 | 140700 | 138942172800 | 44350 | 44400 | 44400 | 44350 | 1404 |
| 328 | 20250219 | 140600 | 138879851250 | 44400 | 44400 | 44400 | 44350 | 772 |
| 329 | 20250219 | 140500 | 138845592000 | 44400 | 44350 | 44400 | 44350 | 1182 |
| 330 | 20250219 | 140400 | 138793126800 | 44400 | 44350 | 44400 | 44350 | 1367 |
| 331 | 20250219 | 140300 | 138732449500 | 44300 | 44300 | 44400 | 44250 | 1073 |
| 332 | 20250219 | 140200 | 138684879750 | 44250 | 44350 | 44400 | 44250 | 2555 |
| 333 | 20250219 | 140100 | 138571632300 | 44350 | 44350 | 44350 | 44300 | 1694 |
| 334 | 20250219 | 140000 | 138496516450 | 44300 | 44300 | 44350 | 44300 | 878 |
| 335 | 20250219 | 135900 | 138457590450 | 44350 | 44300 | 44350 | 44250 | 1764 |
| 336 | 20250219 | 135800 | 138379415900 | 44300 | 44300 | 44300 | 44250 | 1049 |
| 337 | 20250219 | 135700 | 138332955550 | 44250 | 44350 | 44350 | 44250 | 1478 |
| 338 | 20250219 | 135600 | 138267494650 | 44350 | 44350 | 44350 | 44300 | 1148 |
| 339 | 20250219 | 135500 | 138216621350 | 44300 | 44250 | 44350 | 44200 | 1758 |
| 340 | 20250219 | 135400 | 138138776000 | 44250 | 44200 | 44250 | 44200 | 846 |
| 341 | 20250219 | 135300 | 138101354300 | 44200 | 44250 | 44300 | 44200 | 1222 |
| 342 | 20250219 | 135200 | 138047257700 | 44250 | 44200 | 44300 | 44200 | 6041 |
| 343 | 20250219 | 135100 | 137780191350 | 44250 | 44200 | 44300 | 44200 | 928 |
| 344 | 20250219 | 135000 | 137739138500 | 44200 | 44250 | 44300 | 44200 | 883 |
| 345 | 20250219 | 134900 | 137700062350 | 44250 | 44300 | 44350 | 44200 | 958 |
| 346 | 20250219 | 134800 | 137657647200 | 44350 | 44250 | 44350 | 44200 | 1896 |
| 347 | 20250219 | 134700 | 137573720900 | 44250 | 44250 | 44250 | 44200 | 1336 |
| 348 | 20250219 | 134600 | 137514643550 | 44200 | 44250 | 44300 | 44200 | 729 |
| 349 | 20250219 | 134500 | 137482372300 | 44200 | 44250 | 44300 | 44200 | 3444 |
| 350 | 20250219 | 134400 | 137330011000 | 44300 | 44350 | 44400 | 44250 | 2127 |
| 351 | 20250219 | 134300 | 137235737350 | 44350 | 44400 | 44400 | 44350 | 742 |
| 352 | 20250219 | 134200 | 137202802600 | 44350 | 44400 | 44450 | 44350 | 1877 |
| 353 | 20250219 | 134100 | 137119499800 | 44400 | 44350 | 44400 | 44300 | 1919 |
| 354 | 20250219 | 134000 | 137034366250 | 44300 | 44300 | 44350 | 44250 | 4181 |
| 355 | 20250219 | 133900 | 136849086250 | 44250 | 44250 | 44300 | 44250 | 4198 |
| 356 | 20250219 | 133800 | 136663273000 | 44300 | 44300 | 44300 | 44250 | 1393 |
| 357 | 20250219 | 133700 | 136601605650 | 44250 | 44350 | 44350 | 44250 | 3071 |
| 358 | 20250219 | 133600 | 136465605650 | 44350 | 44300 | 44350 | 44250 | 1031 |
| 359 | 20250219 | 133500 | 136419918750 | 44300 | 44200 | 44300 | 44150 | 1229 |
| 360 | 20250219 | 133400 | 136365557800 | 44200 | 44350 | 44400 | 44100 | 6943 |
| 361 | 20250219 | 133300 | 136058275400 | 44350 | 44500 | 44500 | 44300 | 5734 |
| 362 | 20250219 | 133200 | 135803686800 | 44500 | 44450 | 44500 | 44400 | 2894 |
| 363 | 20250219 | 133100 | 135675053200 | 44400 | 44400 | 44450 | 44350 | 3087 |
| 364 | 20250219 | 133000 | 135538063300 | 44400 | 44400 | 44400 | 44350 | 1064 |
| 365 | 20250219 | 132900 | 135490842550 | 44350 | 44300 | 44400 | 44250 | 2259 |
| 366 | 20250219 | 132800 | 135390690150 | 44300 | 44350 | 44350 | 44250 | 1421 |
| 367 | 20250219 | 132700 | 135327749650 | 44300 | 44250 | 44300 | 44250 | 3176 |
| 368 | 20250219 | 132600 | 135187115150 | 44250 | 44250 | 44350 | 44200 | 3789 |
| 369 | 20250219 | 132500 | 135019356450 | 44200 | 44200 | 44250 | 44150 | 2849 |
| 370 | 20250219 | 132400 | 134893385450 | 44200 | 44150 | 44200 | 44150 | 1275 |
| 371 | 20250219 | 132300 | 134837039450 | 44200 | 44100 | 44200 | 44100 | 1524 |
| 372 | 20250219 | 132200 | 134769741900 | 44150 | 44150 | 44150 | 44100 | 935 |
| 373 | 20250219 | 132100 | 134728471150 | 44150 | 44100 | 44150 | 44100 | 509 |
| 374 | 20250219 | 132000 | 134706018600 | 44100 | 44050 | 44150 | 44000 | 2972 |
| 375 | 20250219 | 131900 | 134574964500 | 44050 | 44050 | 44050 | 44000 | 1324 |
| 376 | 20250219 | 131800 | 134516696550 | 44000 | 43900 | 44050 | 43900 | 2612 |
| 377 | 20250219 | 131700 | 134401917700 | 43950 | 43900 | 43950 | 43900 | 2102 |
| 378 | 20250219 | 131600 | 134309623650 | 43950 | 43950 | 43950 | 43900 | 2181 |
| 379 | 20250219 | 131500 | 134213830700 | 43950 | 44000 | 44000 | 43950 | 2137 |
| 380 | 20250219 | 131400 | 134119852800 | 44000 | 44050 | 44050 | 44000 | 2114 |
| 381 | 20250219 | 131300 | 134026830700 | 44050 | 44000 | 44050 | 44000 | 1243 |
| 382 | 20250219 | 131200 | 133972114200 | 44000 | 44150 | 44150 | 44000 | 3078 |
| 383 | 20250219 | 131100 | 133836420500 | 44150 | 44150 | 44150 | 44100 | 458 |
| 384 | 20250219 | 131000 | 133816214850 | 44150 | 44100 | 44150 | 44050 | 1091 |
| 385 | 20250219 | 130900 | 133768104250 | 44100 | 44100 | 44150 | 44100 | 3054 |
| 386 | 20250219 | 130800 | 133633420350 | 44100 | 44100 | 44150 | 44050 | 4492 |
| 387 | 20250219 | 130700 | 133435315000 | 44100 | 44150 | 44200 | 44050 | 5260 |
| 388 | 20250219 | 130600 | 133203322250 | 44150 | 44000 | 44150 | 43950 | 6535 |
| 389 | 20250219 | 130500 | 132915421400 | 44000 | 44000 | 44050 | 43950 | 1966 |
| 390 | 20250219 | 130400 | 132828953650 | 43950 | 43950 | 44000 | 43950 | 1072 |
| 391 | 20250219 | 130300 | 132781829100 | 44000 | 43950 | 44000 | 43950 | 1247 |
| 392 | 20250219 | 130200 | 132726978950 | 44000 | 44000 | 44000 | 43950 | 1122 |
| 393 | 20250219 | 130100 | 132677645050 | 43950 | 44150 | 44200 | 43950 | 4807 |
| 394 | 20250219 | 130000 | 132465663750 | 44200 | 44150 | 44250 | 44150 | 3137 |
| 395 | 20250219 | 125900 | 132327016950 | 44150 | 44200 | 44250 | 44050 | 5988 |
| 396 | 20250219 | 125800 | 132062595450 | 44200 | 44100 | 44250 | 44100 | 7014 |
| 397 | 20250219 | 125700 | 131752799900 | 44150 | 44100 | 44200 | 44100 | 3923 |
| 398 | 20250219 | 125600 | 131579723850 | 44150 | 43950 | 44150 | 43950 | 7525 |
| 399 | 20250219 | 125500 | 131248085300 | 43950 | 44000 | 44050 | 43900 | 2300 |
| 400 | 20250219 | 125400 | 131146897500 | 44000 | 44000 | 44000 | 43950 | 1515 |
| 401 | 20250219 | 125300 | 131080270800 | 44000 | 44100 | 44100 | 44000 | 4331 |
| 402 | 20250219 | 125200 | 130889514300 | 44100 | 43950 | 44100 | 43900 | 4243 |
| 403 | 20250219 | 125100 | 130702667100 | 43900 | 43950 | 44000 | 43900 | 2151 |
| 404 | 20250219 | 125000 | 130608117500 | 43950 | 43850 | 44000 | 43850 | 1782 |
| 405 | 20250219 | 124900 | 130529809400 | 43850 | 43850 | 43900 | 43800 | 916 |
| 406 | 20250219 | 124800 | 130489636950 | 43800 | 43750 | 43850 | 43700 | 4364 |
| 407 | 20250219 | 124700 | 130298772600 | 43750 | 43800 | 43850 | 43750 | 7468 |
| 408 | 20250219 | 124600 | 129971796400 | 43800 | 43800 | 43850 | 43750 | 2760 |
| 409 | 20250219 | 124500 | 129850886250 | 43800 | 43850 | 43900 | 43750 | 9548 |
| 410 | 20250219 | 124400 | 129432561800 | 43850 | 43950 | 44000 | 43850 | 7156 |
| 411 | 20250219 | 124300 | 129118227600 | 44000 | 44000 | 44000 | 43950 | 2076 |
| 412 | 20250219 | 124200 | 129026939650 | 44000 | 44000 | 44050 | 44000 | 692 |
| 413 | 20250219 | 124100 | 128996485650 | 44000 | 44050 | 44050 | 44000 | 1104 |
| 414 | 20250219 | 124000 | 128947900050 | 44050 | 43950 | 44050 | 43950 | 6334 |
| 415 | 20250219 | 123900 | 128669292000 | 44000 | 44000 | 44000 | 43950 | 1951 |
| 416 | 20250219 | 123800 | 128583528750 | 43950 | 44000 | 44000 | 43900 | 4241 |
| 417 | 20250219 | 123700 | 128397184750 | 43950 | 44050 | 44050 | 43950 | 8300 |
| 418 | 20250219 | 123600 | 128032186200 | 44050 | 44050 | 44100 | 44000 | 1538 |
| 419 | 20250219 | 123500 | 127964451950 | 44050 | 44050 | 44100 | 44000 | 2512 |
| 420 | 20250219 | 123400 | 127853808800 | 44050 | 44100 | 44150 | 44000 | 4729 |
| 421 | 20250219 | 123300 | 127645402800 | 44100 | 44150 | 44200 | 44100 | 1165 |
| 422 | 20250219 | 123200 | 127593964700 | 44150 | 44150 | 44200 | 44150 | 1435 |
| 423 | 20250219 | 123100 | 127530597850 | 44150 | 44200 | 44200 | 44150 | 1351 |
| 424 | 20250219 | 123000 | 127470924650 | 44200 | 44200 | 44200 | 44150 | 783 |
| 425 | 20250219 | 122900 | 127436340200 | 44150 | 44150 | 44200 | 44150 | 1723 |
| 426 | 20250219 | 122800 | 127360210600 | 44150 | 44200 | 44200 | 44150 | 2056 |
| 427 | 20250219 | 122700 | 127269349950 | 44150 | 44250 | 44250 | 44150 | 2676 |
| 428 | 20250219 | 122600 | 127151097600 | 44250 | 44250 | 44300 | 44200 | 464 |
| 429 | 20250219 | 122500 | 127130573500 | 44300 | 44250 | 44300 | 44200 | 3335 |
| 430 | 20250219 | 122400 | 126983016450 | 44250 | 44200 | 44250 | 44150 | 888 |
| 431 | 20250219 | 122300 | 126943757700 | 44200 | 44200 | 44200 | 44150 | 1010 |
| 432 | 20250219 | 122200 | 126899127050 | 44200 | 44150 | 44250 | 44150 | 4712 |
| 433 | 20250219 | 122100 | 126690884150 | 44200 | 44200 | 44200 | 44150 | 668 |
| 434 | 20250219 | 122000 | 126661379800 | 44150 | 44200 | 44200 | 44150 | 1161 |
| 435 | 20250219 | 121900 | 126610095450 | 44150 | 44150 | 44200 | 44150 | 829 |
| 436 | 20250219 | 121800 | 126573470000 | 44150 | 44200 | 44200 | 44150 | 720 |
| 437 | 20250219 | 121700 | 126541673900 | 44200 | 44150 | 44200 | 44100 | 1364 |
| 438 | 20250219 | 121600 | 126481453550 | 44150 | 44200 | 44250 | 44150 | 600 |
| 439 | 20250219 | 121500 | 126454932450 | 44250 | 44150 | 44250 | 44100 | 2011 |
| 440 | 20250219 | 121400 | 126366049150 | 44150 | 44100 | 44200 | 44050 | 3286 |
| 441 | 20250219 | 121300 | 126221121350 | 44050 | 44100 | 44150 | 44050 | 2052 |
| 442 | 20250219 | 121200 | 126130690500 | 44100 | 44050 | 44150 | 44050 | 1295 |
| 443 | 20250219 | 121100 | 126073584000 | 44050 | 44150 | 44200 | 44050 | 1666 |
| 444 | 20250219 | 121000 | 126000113800 | 44150 | 44100 | 44200 | 44050 | 2595 |
| 445 | 20250219 | 120900 | 125885667200 | 44050 | 44050 | 44100 | 44000 | 5523 |
| 446 | 20250219 | 120800 | 125642359750 | 44050 | 44100 | 44150 | 44050 | 3507 |
| 447 | 20250219 | 120700 | 125487777800 | 44100 | 44150 | 44200 | 44100 | 892 |
| 448 | 20250219 | 120600 | 125448421100 | 44150 | 44200 | 44200 | 44150 | 1396 |
| 449 | 20250219 | 120500 | 125386781100 | 44200 | 44150 | 44200 | 44150 | 377 |
| 450 | 20250219 | 120400 | 125370131400 | 44200 | 44200 | 44200 | 44150 | 2925 |
| 451 | 20250219 | 120300 | 125240940600 | 44200 | 44200 | 44200 | 44150 | 999 |
| 452 | 20250219 | 120200 | 125196815950 | 44150 | 44200 | 44200 | 44150 | 859 |
| 453 | 20250219 | 120100 | 125158883150 | 44150 | 44250 | 44300 | 44150 | 1871 |
| 454 | 20250219 | 120000 | 125076185700 | 44300 | 44300 | 44300 | 44200 | 2764 |
| 455 | 20250219 | 115900 | 124953862800 | 44300 | 44250 | 44300 | 44200 | 1213 |
| 456 | 20250219 | 115800 | 124900189200 | 44250 | 44250 | 44300 | 44200 | 2216 |
| 457 | 20250219 | 115700 | 124802158400 | 44250 | 44250 | 44300 | 44200 | 2445 |
| 458 | 20250219 | 115600 | 124693981150 | 44350 | 44350 | 44350 | 44300 | 2712 |
| 459 | 20250219 | 115500 | 124573766400 | 44350 | 44350 | 44350 | 44300 | 475 |
| 460 | 20250219 | 115400 | 124552703550 | 44350 | 44300 | 44350 | 44250 | 3824 |
| 461 | 20250219 | 115300 | 124383281700 | 44300 | 44300 | 44300 | 44200 | 1640 |
| 462 | 20250219 | 115200 | 124310714250 | 44300 | 44350 | 44350 | 44250 | 1480 |
| 463 | 20250219 | 115100 | 124245161350 | 44300 | 44400 | 44400 | 44300 | 4307 |
| 464 | 20250219 | 115000 | 124054042800 | 44400 | 44350 | 44400 | 44300 | 1920 |
| 465 | 20250219 | 114900 | 123968896650 | 44300 | 44300 | 44350 | 44150 | 4011 |
| 466 | 20250219 | 114800 | 123791353750 | 44300 | 44150 | 44350 | 44150 | 2393 |
| 467 | 20250219 | 114700 | 123685430300 | 44200 | 44250 | 44250 | 44100 | 2440 |
| 468 | 20250219 | 114600 | 123577676650 | 44250 | 44150 | 44250 | 44100 | 2955 |
| 469 | 20250219 | 114500 | 123447254800 | 44100 | 44100 | 44150 | 44100 | 2923 |
| 470 | 20250219 | 114400 | 123318303350 | 44100 | 44200 | 44250 | 44100 | 2161 |
| 471 | 20250219 | 114300 | 123222916650 | 44200 | 44150 | 44250 | 44100 | 2052 |
| 472 | 20250219 | 114200 | 123132244550 | 44150 | 44150 | 44200 | 44100 | 1877 |
| 473 | 20250219 | 114100 | 123049380300 | 44200 | 44150 | 44300 | 44050 | 6337 |
| 474 | 20250219 | 114000 | 122769650000 | 44200 | 44250 | 44300 | 44100 | 6234 |
| 475 | 20250219 | 113900 | 122493977700 | 44250 | 44200 | 44300 | 44150 | 2836 |
| 476 | 20250219 | 113800 | 122368638550 | 44150 | 44100 | 44200 | 44050 | 4758 |
| 477 | 20250219 | 113700 | 122158666600 | 44000 | 44200 | 44200 | 44000 | 22186 |
| 478 | 20250219 | 113600 | 121181031350 | 44150 | 44200 | 44300 | 44150 | 3198 |
| 479 | 20250219 | 113500 | 121039671450 | 44200 | 44350 | 44350 | 44150 | 12784 |
| 480 | 20250219 | 113400 | 120474187900 | 44350 | 44400 | 44400 | 44300 | 2536 |
| 481 | 20250219 | 113300 | 120361699100 | 44400 | 44400 | 44450 | 44350 | 2101 |
| 482 | 20250219 | 113200 | 120268471200 | 44450 | 44400 | 44500 | 44400 | 1205 |
| 483 | 20250219 | 113100 | 120214913850 | 44450 | 44400 | 44500 | 44400 | 1441 |
| 484 | 20250219 | 113000 | 120150855250 | 44400 | 44500 | 44500 | 44350 | 5178 |
| 485 | 20250219 | 112900 | 119920955900 | 44500 | 44550 | 44550 | 44350 | 7421 |
| 486 | 20250219 | 112800 | 119591364750 | 44550 | 44450 | 44550 | 44450 | 2193 |
| 487 | 20250219 | 112700 | 119493745600 | 44500 | 44550 | 44550 | 44450 | 3008 |
| 488 | 20250219 | 112600 | 119359912000 | 44500 | 44500 | 44550 | 44500 | 2591 |
| 489 | 20250219 | 112500 | 119244540700 | 44550 | 44550 | 44600 | 44450 | 2285 |
| 490 | 20250219 | 112400 | 119142752650 | 44550 | 44550 | 44600 | 44500 | 2990 |
| 491 | 20250219 | 112300 | 119009535950 | 44600 | 44450 | 44650 | 44450 | 5282 |
| 492 | 20250219 | 112200 | 118774136500 | 44450 | 44400 | 44500 | 44300 | 5263 |
| 493 | 20250219 | 112100 | 118540493750 | 44400 | 44400 | 44450 | 44350 | 3783 |
| 494 | 20250219 | 112000 | 118372551650 | 44400 | 44400 | 44500 | 44400 | 3422 |
| 495 | 20250219 | 111900 | 118220517300 | 44450 | 44400 | 44500 | 44300 | 3158 |
| 496 | 20250219 | 111800 | 118080309650 | 44350 | 44400 | 44450 | 44350 | 3292 |
| 497 | 20250219 | 111700 | 117934163400 | 44400 | 44400 | 44450 | 44300 | 4250 |
| 498 | 20250219 | 111600 | 117745549900 | 44350 | 44550 | 44600 | 44350 | 10530 |
| 499 | 20250219 | 111500 | 117277725450 | 44600 | 44450 | 44650 | 44450 | 4670 |
| 500 | 20250219 | 111400 | 117069862850 | 44450 | 44700 | 44700 | 44450 | 4072 |
| 501 | 20250219 | 111300 | 116888481100 | 44650 | 44600 | 44750 | 44550 | 5638 |
| 502 | 20250219 | 111200 | 116636858850 | 44650 | 44700 | 44750 | 44600 | 11001 |
| 503 | 20250219 | 111100 | 116145153800 | 44750 | 44750 | 44800 | 44700 | 10332 |
| 504 | 20250219 | 111000 | 115682756200 | 44700 | 44500 | 44750 | 44500 | 11588 |
| 505 | 20250219 | 110900 | 115165289700 | 44450 | 44500 | 44550 | 44350 | 6353 |
| 506 | 20250219 | 110800 | 114883025750 | 44500 | 44600 | 44600 | 44400 | 7119 |
| 507 | 20250219 | 110700 | 114566335500 | 44600 | 44500 | 44650 | 44400 | 8674 |
| 508 | 20250219 | 110600 | 114180124950 | 44500 | 44600 | 44650 | 44400 | 8165 |
| 509 | 20250219 | 110500 | 113816409200 | 44550 | 44400 | 44600 | 44300 | 12384 |
| 510 | 20250219 | 110400 | 113266081750 | 44500 | 44300 | 44500 | 44200 | 20545 |
| 511 | 20250219 | 110300 | 112356140350 | 44300 | 44700 | 44750 | 44150 | 40419 |
| 512 | 20250219 | 110200 | 110562120550 | 44650 | 44800 | 45000 | 44600 | 25874 |
| 513 | 20250219 | 110100 | 109404250600 | 44850 | 44850 | 44900 | 44750 | 5453 |
| 514 | 20250219 | 110000 | 109159852450 | 44850 | 44950 | 45050 | 44850 | 12646 |
| 515 | 20250219 | 105900 | 108591328350 | 44950 | 44850 | 45000 | 44800 | 17870 |
| 516 | 20250219 | 105800 | 107789292450 | 44900 | 44900 | 44900 | 44800 | 9653 |
| 517 | 20250219 | 105700 | 107356406250 | 44900 | 45150 | 45150 | 44900 | 9121 |
| 518 | 20250219 | 105600 | 106946085300 | 45100 | 45100 | 45200 | 45050 | 2675 |
| 519 | 20250219 | 105500 | 106825397200 | 45150 | 45200 | 45250 | 45050 | 8297 |
| 520 | 20250219 | 105400 | 106450627850 | 45250 | 45100 | 45300 | 45050 | 7857 |
| 521 | 20250219 | 105300 | 106095561050 | 45050 | 45000 | 45150 | 44950 | 4877 |
| 522 | 20250219 | 105200 | 105875930500 | 44950 | 45150 | 45200 | 44900 | 7666 |
| 523 | 20250219 | 105100 | 105530736850 | 45200 | 44850 | 45200 | 44800 | 19572 |
| 524 | 20250219 | 105000 | 104650411250 | 44900 | 45050 | 45100 | 44800 | 15494 |
| 525 | 20250219 | 104900 | 103954013200 | 45100 | 44850 | 45100 | 44850 | 15805 |
| 526 | 20250219 | 104800 | 103243403250 | 44900 | 45150 | 45150 | 44700 | 38704 |
| 527 | 20250219 | 104700 | 101504640000 | 45150 | 45300 | 45300 | 45150 | 13493 |
| 528 | 20250219 | 104600 | 100894273300 | 45250 | 45350 | 45500 | 45200 | 13689 |
| 529 | 20250219 | 104500 | 100273446100 | 45350 | 45500 | 45550 | 45200 | 12354 |
| 530 | 20250219 | 104400 | 99712620050 | 45500 | 45450 | 45550 | 45400 | 13904 |
| 531 | 20250219 | 104300 | 99079867350 | 45400 | 45350 | 45500 | 45250 | 18197 |
| 532 | 20250219 | 104200 | 98253468400 | 45350 | 45200 | 45400 | 45050 | 26859 |
| 533 | 20250219 | 104100 | 97040388200 | 45200 | 45450 | 45550 | 45200 | 20039 |
| 534 | 20250219 | 104000 | 96132185000 | 45450 | 45250 | 45500 | 45200 | 19440 |
| 535 | 20250219 | 103900 | 95250676000 | 45250 | 45750 | 45800 | 45050 | 47261 |
| 536 | 20250219 | 103800 | 93108566950 | 45750 | 45650 | 45850 | 45650 | 15930 |
| 537 | 20250219 | 103700 | 92379506800 | 45650 | 45600 | 45700 | 45450 | 24724 |
| 538 | 20250219 | 103600 | 91252311350 | 45600 | 45650 | 45700 | 45300 | 43528 |
| 539 | 20250219 | 103500 | 89271245750 | 45650 | 45750 | 45850 | 45600 | 51142 |
| 540 | 20250219 | 103400 | 86933400500 | 45700 | 45750 | 45950 | 45600 | 45601 |
| 541 | 20250219 | 103300 | 84846887350 | 45800 | 46350 | 46350 | 45700 | 52300 |
| 542 | 20250219 | 103200 | 82438286500 | 46300 | 46300 | 46500 | 46200 | 31032 |
| 543 | 20250219 | 103100 | 81000790550 | 46400 | 46150 | 46700 | 46000 | 58880 |
| 544 | 20250219 | 103000 | 78271365750 | 46150 | 46200 | 46200 | 45900 | 50193 |
| 545 | 20250219 | 102900 | 75960893450 | 46150 | 46100 | 46500 | 46000 | 61016 |
| 546 | 20250219 | 102800 | 73140480700 | 46100 | 46450 | 46650 | 45950 | 88782 |
| 547 | 20250219 | 102700 | 69026527050 | 46450 | 47250 | 47250 | 46250 | 96785 |
| 548 | 20250219 | 102600 | 64496241800 | 47200 | 47500 | 47550 | 47050 | 112745 |
| 549 | 20250219 | 102500 | 59167100900 | 47500 | 46600 | 47700 | 46450 | 272775 |
| 550 | 20250219 | 102400 | 46350229650 | 45900 | 45900 | 45900 | 45900 | 0 |
| 551 | 20250219 | 102300 | 46350229650 | 45900 | 45900 | 45900 | 45900 | 0 |
| 552 | 20250219 | 102200 | 46350229650 | 45900 | 45150 | 45900 | 44750 | 78231 |
| 553 | 20250219 | 102100 | 42797279850 | 45150 | 44950 | 45600 | 44950 | 157534 |
| 554 | 20250219 | 102000 | 35664509550 | 45000 | 44150 | 45150 | 44050 | 89483 |
| 555 | 20250219 | 101900 | 31664431600 | 44200 | 44250 | 44500 | 44050 | 23821 |
| 556 | 20250219 | 101800 | 30610024350 | 44200 | 44400 | 44500 | 44050 | 35520 |
| 557 | 20250219 | 101700 | 29039416850 | 44450 | 44250 | 44550 | 44100 | 51206 |
| 558 | 20250219 | 101600 | 26769584600 | 44250 | 43750 | 44300 | 43700 | 34599 |
| 559 | 20250219 | 101500 | 25244245250 | 43750 | 43950 | 44000 | 43650 | 23627 |
| 560 | 20250219 | 101400 | 24207973500 | 44000 | 43650 | 44000 | 43650 | 39123 |
| 561 | 20250219 | 101300 | 22493456500 | 43650 | 43650 | 43700 | 43600 | 4880 |
| 562 | 20250219 | 101200 | 22280479050 | 43600 | 43650 | 43650 | 43600 | 2899 |
| 563 | 20250219 | 101100 | 22153944750 | 43650 | 43500 | 43650 | 43450 | 4048 |
| 564 | 20250219 | 101000 | 21977766250 | 43500 | 43450 | 43550 | 43400 | 1365 |
| 565 | 20250219 | 100900 | 21918423900 | 43450 | 43650 | 43650 | 43400 | 5833 |
| 566 | 20250219 | 100800 | 21664423350 | 43650 | 43650 | 43700 | 43600 | 4110 |
| 567 | 20250219 | 100700 | 21484955500 | 43600 | 43550 | 43700 | 43550 | 5846 |
| 568 | 20250219 | 100600 | 21229906900 | 43550 | 43550 | 43600 | 43500 | 3416 |
| 569 | 20250219 | 100500 | 21081091750 | 43550 | 43500 | 43550 | 43450 | 2407 |
| 570 | 20250219 | 100400 | 20976364450 | 43450 | 43350 | 43450 | 43300 | 2454 |
| 571 | 20250219 | 100300 | 20869846200 | 43300 | 43350 | 43450 | 43300 | 2212 |
| 572 | 20250219 | 100200 | 20773900550 | 43400 | 43350 | 43450 | 43300 | 2750 |
| 573 | 20250219 | 100100 | 20654605400 | 43350 | 43500 | 43500 | 43300 | 3711 |
| 574 | 20250219 | 100000 | 20493687300 | 43400 | 43300 | 43450 | 43300 | 1970 |
| 575 | 20250219 | 095900 | 20408240700 | 43300 | 43650 | 43650 | 43300 | 4534 |
| 576 | 20250219 | 095800 | 20211236150 | 43600 | 43650 | 43650 | 43600 | 2046 |
| 577 | 20250219 | 095700 | 20121947550 | 43650 | 43600 | 43650 | 43550 | 4875 |
| 578 | 20250219 | 095600 | 19909307350 | 43600 | 43550 | 43650 | 43500 | 7931 |
| 579 | 20250219 | 095500 | 19563570250 | 43500 | 43550 | 43550 | 43500 | 1456 |
| 580 | 20250219 | 095400 | 19500206750 | 43500 | 43450 | 43550 | 43450 | 3417 |
| 581 | 20250219 | 095300 | 19351519350 | 43500 | 43450 | 43500 | 43400 | 2010 |
| 582 | 20250219 | 095200 | 19264162850 | 43400 | 43500 | 43550 | 43400 | 2906 |
| 583 | 20250219 | 095100 | 19137767500 | 43450 | 43350 | 43450 | 43300 | 3768 |
| 584 | 20250219 | 095000 | 18974376700 | 43350 | 43350 | 43500 | 43350 | 5091 |
| 585 | 20250219 | 094900 | 18753211600 | 43350 | 43450 | 43500 | 43250 | 10910 |
| 586 | 20250219 | 094800 | 18280115450 | 43450 | 43500 | 43600 | 43450 | 3746 |
| 587 | 20250219 | 094700 | 18117037900 | 43500 | 43450 | 43550 | 43450 | 4585 |
| 588 | 20250219 | 094600 | 17917529500 | 43450 | 43600 | 43650 | 43450 | 4658 |
| 589 | 20250219 | 094500 | 17714716300 | 43650 | 43650 | 43650 | 43550 | 8895 |
| 590 | 20250219 | 094400 | 17326734000 | 43650 | 43500 | 43750 | 43500 | 23124 |
| 591 | 20250219 | 094300 | 16318002500 | 43500 | 43500 | 43550 | 43450 | 11496 |
| 592 | 20250219 | 094200 | 15817854950 | 43500 | 43450 | 43600 | 43450 | 10155 |
| 593 | 20250219 | 094100 | 15376025600 | 43450 | 43200 | 43450 | 43200 | 6363 |
| 594 | 20250219 | 094000 | 15100429450 | 43200 | 43250 | 43350 | 43150 | 8929 |
| 595 | 20250219 | 093900 | 14714495850 | 43200 | 43250 | 43300 | 43100 | 9855 |
| 596 | 20250219 | 093800 | 14288808600 | 43250 | 43300 | 43400 | 43250 | 6725 |
| 597 | 20250219 | 093700 | 13997720500 | 43300 | 43550 | 43550 | 43200 | 7910 |
| 598 | 20250219 | 093600 | 13654894250 | 43550 | 43500 | 43650 | 43450 | 17522 |
| 599 | 20250219 | 093500 | 12891492850 | 43500 | 43450 | 43600 | 43350 | 11077 |
| 600 | 20250219 | 093400 | 12410080700 | 43500 | 43400 | 43500 | 43200 | 6735 |
| 601 | 20250219 | 093300 | 12117912300 | 43400 | 43250 | 43500 | 43150 | 13991 |
| 602 | 20250219 | 093200 | 11512513500 | 43250 | 43150 | 43450 | 43150 | 10467 |
| 603 | 20250219 | 093100 | 11059176900 | 43200 | 43500 | 43550 | 42950 | 17246 |
| 604 | 20250219 | 093000 | 10312042350 | 43500 | 43400 | 43850 | 43400 | 45427 |
| 605 | 20250219 | 092900 | 8328772150 | 43450 | 43150 | 43450 | 43150 | 19123 |
| 606 | 20250219 | 092800 | 7501231150 | 43200 | 42850 | 43200 | 42800 | 22011 |
| 607 | 20250219 | 092700 | 6554139400 | 42850 | 42800 | 42900 | 42800 | 7612 |
| 608 | 20250219 | 092600 | 6228026000 | 42800 | 42850 | 42850 | 42750 | 3536 |
| 609 | 20250219 | 092500 | 6076686800 | 42850 | 42650 | 42850 | 42650 | 11384 |
| 610 | 20250219 | 092400 | 5589849700 | 42700 | 42650 | 42700 | 42600 | 4255 |
| 611 | 20250219 | 092300 | 5408468450 | 42650 | 42650 | 42700 | 42650 | 1198 |
| 612 | 20250219 | 092200 | 5357364200 | 42650 | 42650 | 42700 | 42650 | 2873 |
| 613 | 20250219 | 092100 | 5234772900 | 42700 | 42600 | 42700 | 42600 | 7079 |
| 614 | 20250219 | 092000 | 4932639550 | 42650 | 42550 | 42650 | 42400 | 12982 |
| 615 | 20250219 | 091900 | 4379976200 | 42550 | 42550 | 42550 | 42500 | 3456 |
| 616 | 20250219 | 091800 | 4232940650 | 42500 | 42350 | 42550 | 42350 | 12812 |
| 617 | 20250219 | 091700 | 3689071200 | 42300 | 42250 | 42350 | 42250 | 860 |
| 618 | 20250219 | 091600 | 3652687050 | 42300 | 42300 | 42350 | 42200 | 5421 |
| 619 | 20250219 | 091500 | 3423628900 | 42300 | 42300 | 42350 | 42250 | 3552 |
| 620 | 20250219 | 091400 | 3273392800 | 42300 | 42300 | 42300 | 42200 | 3816 |
| 621 | 20250219 | 091300 | 3112134100 | 42300 | 42200 | 42350 | 42150 | 1117 |
| 622 | 20250219 | 091200 | 3064902850 | 42200 | 42250 | 42300 | 42200 | 3524 |
| 623 | 20250219 | 091100 | 2916095550 | 42250 | 42250 | 42300 | 42200 | 2143 |
| 624 | 20250219 | 091000 | 2825511600 | 42250 | 42250 | 42300 | 42100 | 4747 |
| 625 | 20250219 | 090900 | 2625373350 | 42250 | 42300 | 42350 | 42250 | 636 |
| 626 | 20250219 | 090800 | 2598478450 | 42300 | 42350 | 42400 | 42300 | 961 |
| 627 | 20250219 | 090700 | 2557789250 | 42350 | 42350 | 42400 | 42250 | 2674 |
| 628 | 20250219 | 090600 | 2444566300 | 42400 | 42450 | 42600 | 42350 | 6976 |
| 629 | 20250219 | 090500 | 2148198450 | 42400 | 42350 | 42500 | 42350 | 6192 |
| 630 | 20250219 | 090400 | 1885618750 | 42350 | 42050 | 42400 | 42000 | 13032 |
| 631 | 20250219 | 090300 | 1335760050 | 42050 | 41900 | 42100 | 41900 | 5698 |
| 632 | 20250219 | 090200 | 1096234900 | 42050 | 42050 | 42100 | 41900 | 4582 |
| 633 | 20250219 | 090100 | 903819450 | 42050 | 41900 | 42200 | 41900 | 10838 |
| 634 | 20250219 | 090000 | 448467650 | 41800 | 41750 | 41950 | 41600 | 10737 |