42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 220300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 3 | 20250219 | 220200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20250219 | 220100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20250219 | 220000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20250219 | 215900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20250219 | 215800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20250219 | 215700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20250219 | 215600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20250219 | 215500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20250219 | 215400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20250219 | 215300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20250219 | 215200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20250219 | 215100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20250219 | 215000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20250219 | 214900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20250219 | 214800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20250219 | 214700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20250219 | 214600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20250219 | 214500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20250219 | 214400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20250219 | 214300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20250219 | 214200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20250219 | 214100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20250219 | 214000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20250219 | 213900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20250219 | 213800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20250219 | 213700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20250219 | 213600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20250219 | 213500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20250219 | 213400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20250219 | 213300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 33 | 20250219 | 213200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20250219 | 213100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20250219 | 213000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20250219 | 212900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20250219 | 212800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20250219 | 212700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20250219 | 212600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20250219 | 212500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20250219 | 212400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20250219 | 212300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20250219 | 212200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20250219 | 212100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20250219 | 212000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20250219 | 211900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20250219 | 211800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20250219 | 211700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20250219 | 211600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20250219 | 211500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20250219 | 211400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20250219 | 211300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20250219 | 211200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20250219 | 211100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20250219 | 211000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20250219 | 210900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20250219 | 210800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20250219 | 210700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20250219 | 210600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20250219 | 210500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20250219 | 210400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20250219 | 210300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 63 | 20250219 | 210200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20250219 | 210100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20250219 | 210000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20250219 | 205900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20250219 | 205800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20250219 | 205700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20250219 | 205600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20250219 | 205500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20250219 | 205400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20250219 | 205300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20250219 | 205200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20250219 | 205100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20250219 | 205000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20250219 | 204900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20250219 | 204800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20250219 | 204700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20250219 | 204600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20250219 | 204500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20250219 | 204400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20250219 | 204300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20250219 | 204200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20250219 | 204100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20250219 | 204000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20250219 | 203900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20250219 | 203800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20250219 | 203700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20250219 | 203600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20250219 | 203500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20250219 | 203400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20250219 | 203300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 93 | 20250219 | 203200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20250219 | 203100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20250219 | 203000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20250219 | 202900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20250219 | 202800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20250219 | 202700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20250219 | 202600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20250219 | 202500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20250219 | 202400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20250219 | 202300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20250219 | 202200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20250219 | 202100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20250219 | 202000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20250219 | 201900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20250219 | 201800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20250219 | 201700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20250219 | 201600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20250219 | 201500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20250219 | 201400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20250219 | 201300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20250219 | 201200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20250219 | 201100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20250219 | 201000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20250219 | 200900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20250219 | 200800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20250219 | 200700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20250219 | 200600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20250219 | 200500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20250219 | 200400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20250219 | 200300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 123 | 20250219 | 200200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20250219 | 200100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20250219 | 200000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20250219 | 195900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20250219 | 195800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20250219 | 195700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20250219 | 195600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20250219 | 195500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20250219 | 195400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20250219 | 195300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20250219 | 195200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20250219 | 195100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20250219 | 195000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20250219 | 194900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20250219 | 194800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20250219 | 194700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20250219 | 194600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20250219 | 194500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20250219 | 194400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20250219 | 194300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20250219 | 194200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20250219 | 194100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20250219 | 194000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20250219 | 193900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20250219 | 193800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20250219 | 193700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20250219 | 193600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20250219 | 193500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20250219 | 193400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20250219 | 193300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 153 | 20250219 | 193200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20250219 | 193100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20250219 | 193000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20250219 | 192900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20250219 | 192800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20250219 | 192700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20250219 | 192600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20250219 | 192500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20250219 | 192400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20250219 | 192300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20250219 | 192200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20250219 | 192100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20250219 | 192000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20250219 | 191900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20250219 | 191800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20250219 | 191700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20250219 | 191600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20250219 | 191500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20250219 | 191400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20250219 | 191300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20250219 | 191200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20250219 | 191100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20250219 | 191000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20250219 | 190900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20250219 | 190800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20250219 | 190700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20250219 | 190600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20250219 | 190500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20250219 | 190400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20250219 | 190300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 183 | 20250219 | 190200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20250219 | 190100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20250219 | 190000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20250219 | 185900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20250219 | 185800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20250219 | 185700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20250219 | 185600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20250219 | 185500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20250219 | 185400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20250219 | 185300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20250219 | 185200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20250219 | 185100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20250219 | 185000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20250219 | 184900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20250219 | 184800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20250219 | 184700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20250219 | 184600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20250219 | 184500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20250219 | 184400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20250219 | 184300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20250219 | 184200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20250219 | 184100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20250219 | 184000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20250219 | 183900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20250219 | 183800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20250219 | 183700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20250219 | 183600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20250219 | 183500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20250219 | 183400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20250219 | 183300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 213 | 20250219 | 183200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20250219 | 183100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20250219 | 183000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20250219 | 182900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20250219 | 182800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20250219 | 182700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20250219 | 182600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20250219 | 182500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20250219 | 182400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20250219 | 182300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20250219 | 182200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20250219 | 182100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20250219 | 182000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20250219 | 181900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20250219 | 181800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20250219 | 181700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20250219 | 181600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20250219 | 181500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20250219 | 181400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20250219 | 181300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20250219 | 181200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20250219 | 181100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20250219 | 181000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20250219 | 180900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20250219 | 180800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20250219 | 180700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20250219 | 180600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20250219 | 180500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20250219 | 180400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20250219 | 180300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 243 | 20250219 | 180200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20250219 | 180100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20250219 | 180000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20250219 | 175900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20250219 | 175800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20250219 | 175700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20250219 | 175600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20250219 | 175500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20250219 | 175400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20250219 | 175300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20250219 | 175200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20250219 | 175100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20250219 | 175000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20250219 | 174900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20250219 | 174800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20250219 | 174700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20250219 | 174600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20250219 | 174500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20250219 | 174400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20250219 | 174300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20250219 | 174200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20250219 | 174100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20250219 | 174000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 266 | 20250219 | 173900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 267 | 20250219 | 173800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 268 | 20250219 | 173700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 269 | 20250219 | 173600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 270 | 20250219 | 173500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 271 | 20250219 | 173400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 272 | 20250219 | 173300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 273 | 20250219 | 173200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 274 | 20250219 | 173100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 275 | 20250219 | 173000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 276 | 20250219 | 172900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 277 | 20250219 | 172800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 278 | 20250219 | 172700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 279 | 20250219 | 172600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 280 | 20250219 | 172500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 281 | 20250219 | 172400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 282 | 20250219 | 172300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 283 | 20250219 | 172200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 284 | 20250219 | 172100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 285 | 20250219 | 172000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 286 | 20250219 | 171900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 287 | 20250219 | 171800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 288 | 20250219 | 171700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 289 | 20250219 | 171600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 290 | 20250219 | 171500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 291 | 20250219 | 171400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 292 | 20250219 | 171300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 293 | 20250219 | 171200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 294 | 20250219 | 171100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 295 | 20250219 | 171000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 296 | 20250219 | 170900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 297 | 20250219 | 170800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 298 | 20250219 | 170700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 299 | 20250219 | 170600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 300 | 20250219 | 170500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 301 | 20250219 | 170400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 302 | 20250219 | 170300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 303 | 20250219 | 170200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 304 | 20250219 | 170100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 305 | 20250219 | 170000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 306 | 20250219 | 165900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 307 | 20250219 | 165800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 308 | 20250219 | 165700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 309 | 20250219 | 165600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 310 | 20250219 | 165500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 311 | 20250219 | 165400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 312 | 20250219 | 165300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 313 | 20250219 | 165200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 314 | 20250219 | 165100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 315 | 20250219 | 165000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 316 | 20250219 | 164900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 317 | 20250219 | 164800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 318 | 20250219 | 164700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 319 | 20250219 | 164600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 320 | 20250219 | 164500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 321 | 20250219 | 164400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 322 | 20250219 | 164300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 323 | 20250219 | 164200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 324 | 20250219 | 164100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 325 | 20250219 | 164000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 326 | 20250219 | 163900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 327 | 20250219 | 163800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 328 | 20250219 | 163700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 329 | 20250219 | 163600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 330 | 20250219 | 163500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 331 | 20250219 | 163400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 332 | 20250219 | 163300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 333 | 20250219 | 163200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 334 | 20250219 | 163100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 335 | 20250219 | 163000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 336 | 20250219 | 162900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 337 | 20250219 | 162800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 338 | 20250219 | 162700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 339 | 20250219 | 162600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 340 | 20250219 | 162500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 341 | 20250219 | 162400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 342 | 20250219 | 162300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 343 | 20250219 | 162200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 344 | 20250219 | 162100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 345 | 20250219 | 162000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 346 | 20250219 | 161900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 347 | 20250219 | 161800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 348 | 20250219 | 161700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 349 | 20250219 | 161600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 350 | 20250219 | 161500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 351 | 20250219 | 161400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 352 | 20250219 | 161300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 353 | 20250219 | 161200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 354 | 20250219 | 161100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 355 | 20250219 | 161000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 356 | 20250219 | 160900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 357 | 20250219 | 160800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 358 | 20250219 | 160700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 359 | 20250219 | 160600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 360 | 20250219 | 160500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 361 | 20250219 | 160400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 362 | 20250219 | 160300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 363 | 20250219 | 160200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 364 | 20250219 | 160100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 365 | 20250219 | 160000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 366 | 20250219 | 155900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 367 | 20250219 | 155800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 368 | 20250219 | 155700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 369 | 20250219 | 155600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 370 | 20250219 | 155500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 371 | 20250219 | 155400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 372 | 20250219 | 155300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 373 | 20250219 | 155200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 374 | 20250219 | 155100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 375 | 20250219 | 155000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 376 | 20250219 | 154900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 377 | 20250219 | 154800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 378 | 20250219 | 154700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 379 | 20250219 | 154600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 380 | 20250219 | 154500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 381 | 20250219 | 154400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 382 | 20250219 | 154300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 383 | 20250219 | 154200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 384 | 20250219 | 154100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 385 | 20250219 | 154000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 386 | 20250219 | 153900 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 387 | 20250219 | 153800 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 388 | 20250219 | 153700 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 389 | 20250219 | 153600 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 390 | 20250219 | 153500 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 391 | 20250219 | 153400 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 392 | 20250219 | 153300 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 393 | 20250219 | 153200 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 394 | 20250219 | 153100 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 395 | 20250219 | 153000 | 48048118700 | 39000 | 39000 | 39000 | 39000 | 25338 |
| 396 | 20250219 | 152900 | 47059936700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 397 | 20250219 | 152800 | 47059936700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 398 | 20250219 | 152700 | 47059936700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 399 | 20250219 | 152600 | 47059936700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 400 | 20250219 | 152500 | 47059936700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 401 | 20250219 | 152400 | 47059936700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 402 | 20250219 | 152300 | 47059936700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 403 | 20250219 | 152200 | 47059936700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 404 | 20250219 | 152100 | 47059936700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 405 | 20250219 | 152000 | 47059936700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 406 | 20250219 | 151900 | 47059936700 | 39300 | 39200 | 39300 | 39150 | 2709 |
| 407 | 20250219 | 151800 | 46953725900 | 39150 | 39150 | 39200 | 39150 | 1159 |
| 408 | 20250219 | 151700 | 46908306600 | 39200 | 39150 | 39200 | 39100 | 1529 |
| 409 | 20250219 | 151600 | 46848438700 | 39200 | 39100 | 39200 | 39100 | 1672 |
| 410 | 20250219 | 151500 | 46782987800 | 39150 | 39050 | 39200 | 39050 | 2393 |
| 411 | 20250219 | 151400 | 46689430400 | 39100 | 39050 | 39100 | 39000 | 2844 |
| 412 | 20250219 | 151300 | 46578390750 | 39050 | 39100 | 39100 | 39050 | 2049 |
| 413 | 20250219 | 151200 | 46498319700 | 39050 | 39100 | 39100 | 39050 | 3141 |
| 414 | 20250219 | 151100 | 46375619200 | 39100 | 39150 | 39200 | 39100 | 2214 |
| 415 | 20250219 | 151000 | 46289003100 | 39150 | 39200 | 39200 | 39150 | 1022 |
| 416 | 20250219 | 150900 | 46248972800 | 39150 | 39250 | 39300 | 39150 | 1258 |
| 417 | 20250219 | 150800 | 46199634750 | 39250 | 39200 | 39250 | 39150 | 975 |
| 418 | 20250219 | 150700 | 46161452500 | 39150 | 39150 | 39200 | 39100 | 973 |
| 419 | 20250219 | 150600 | 46123369950 | 39150 | 39100 | 39300 | 39050 | 3306 |
| 420 | 20250219 | 150500 | 45993946000 | 39100 | 39100 | 39200 | 39050 | 4261 |
| 421 | 20250219 | 150400 | 45827383800 | 39100 | 39150 | 39150 | 39050 | 1534 |
| 422 | 20250219 | 150300 | 45767403700 | 39150 | 39200 | 39250 | 39100 | 2213 |
| 423 | 20250219 | 150200 | 45680783250 | 39200 | 39250 | 39250 | 39150 | 3803 |
| 424 | 20250219 | 150100 | 45531722050 | 39300 | 39350 | 39350 | 39250 | 1796 |
| 425 | 20250219 | 150000 | 45461203850 | 39350 | 39450 | 39450 | 39250 | 2177 |
| 426 | 20250219 | 145900 | 45375627200 | 39400 | 39450 | 39450 | 39350 | 861 |
| 427 | 20250219 | 145800 | 45341695700 | 39450 | 39450 | 39500 | 39400 | 668 |
| 428 | 20250219 | 145700 | 45315342600 | 39450 | 39450 | 39500 | 39200 | 2813 |
| 429 | 20250219 | 145600 | 45204621150 | 39500 | 39550 | 39550 | 39250 | 8212 |
| 430 | 20250219 | 145500 | 44881653250 | 39500 | 39500 | 39550 | 39450 | 1349 |
| 431 | 20250219 | 145400 | 44828364500 | 39500 | 39400 | 39550 | 39300 | 1507 |
| 432 | 20250219 | 145300 | 44768913850 | 39400 | 39250 | 39400 | 39250 | 1515 |
| 433 | 20250219 | 145200 | 44709352300 | 39300 | 39400 | 39400 | 39250 | 936 |
| 434 | 20250219 | 145100 | 44672598800 | 39400 | 39350 | 39400 | 39250 | 2925 |
| 435 | 20250219 | 145000 | 44557657200 | 39450 | 39350 | 39450 | 39300 | 1896 |
| 436 | 20250219 | 144900 | 44482981150 | 39400 | 39450 | 39450 | 39300 | 3955 |
| 437 | 20250219 | 144800 | 44327184400 | 39450 | 39550 | 39600 | 39450 | 3802 |
| 438 | 20250219 | 144700 | 44176946450 | 39550 | 39650 | 39650 | 39500 | 3839 |
| 439 | 20250219 | 144600 | 44024879250 | 39650 | 39450 | 39700 | 39400 | 6820 |
| 440 | 20250219 | 144500 | 43754899950 | 39450 | 39250 | 39450 | 39200 | 2937 |
| 441 | 20250219 | 144400 | 43639548850 | 39300 | 39300 | 39350 | 39250 | 375 |
| 442 | 20250219 | 144300 | 43624812050 | 39300 | 39300 | 39350 | 39250 | 1636 |
| 443 | 20250219 | 144200 | 43560527200 | 39300 | 39400 | 39400 | 39150 | 1731 |
| 444 | 20250219 | 144100 | 43492601300 | 39400 | 39300 | 39400 | 39300 | 429 |
| 445 | 20250219 | 144000 | 43475718200 | 39300 | 39350 | 39350 | 39250 | 1084 |
| 446 | 20250219 | 143900 | 43433105450 | 39350 | 39200 | 39350 | 39200 | 1933 |
| 447 | 20250219 | 143800 | 43357185150 | 39200 | 39250 | 39250 | 39100 | 451 |
| 448 | 20250219 | 143700 | 43339490600 | 39250 | 39100 | 39250 | 39100 | 949 |
| 449 | 20250219 | 143600 | 43302309150 | 39150 | 39150 | 39200 | 39050 | 2367 |
| 450 | 20250219 | 143500 | 43209735450 | 39200 | 39200 | 39200 | 39150 | 594 |
| 451 | 20250219 | 143400 | 43186470800 | 39200 | 39100 | 39200 | 39100 | 923 |
| 452 | 20250219 | 143300 | 43150332800 | 39150 | 39150 | 39150 | 39100 | 1374 |
| 453 | 20250219 | 143200 | 43096557600 | 39200 | 39200 | 39200 | 39150 | 1508 |
| 454 | 20250219 | 143100 | 43037499900 | 39200 | 39250 | 39250 | 39150 | 560 |
| 455 | 20250219 | 143000 | 43015551000 | 39250 | 39250 | 39300 | 39150 | 1015 |
| 456 | 20250219 | 142900 | 42975725150 | 39250 | 39150 | 39250 | 39150 | 1078 |
| 457 | 20250219 | 142800 | 42933492800 | 39100 | 39050 | 39150 | 39050 | 561 |
| 458 | 20250219 | 142700 | 42911547200 | 39100 | 39050 | 39100 | 39000 | 1704 |
| 459 | 20250219 | 142600 | 42845066900 | 39050 | 39050 | 39050 | 39000 | 285 |
| 460 | 20250219 | 142500 | 42833939200 | 39050 | 39000 | 39050 | 38950 | 1116 |
| 461 | 20250219 | 142400 | 42790455050 | 39000 | 39000 | 39050 | 38950 | 984 |
| 462 | 20250219 | 142300 | 42752093450 | 39000 | 39050 | 39050 | 38950 | 334 |
| 463 | 20250219 | 142200 | 42739069050 | 39000 | 38900 | 39050 | 38900 | 2202 |
| 464 | 20250219 | 142100 | 42653335850 | 38950 | 39000 | 39050 | 38900 | 3301 |
| 465 | 20250219 | 142000 | 42524719750 | 39000 | 39050 | 39100 | 39000 | 1565 |
| 466 | 20250219 | 141900 | 42463622850 | 39050 | 38900 | 39100 | 38900 | 3425 |
| 467 | 20250219 | 141800 | 42330277450 | 38900 | 39100 | 39150 | 38900 | 16862 |
| 468 | 20250219 | 141700 | 41672411300 | 39100 | 39150 | 39150 | 39100 | 1075 |
| 469 | 20250219 | 141600 | 41630369500 | 39100 | 39100 | 39150 | 39100 | 468 |
| 470 | 20250219 | 141500 | 41612066250 | 39150 | 39100 | 39150 | 39100 | 1252 |
| 471 | 20250219 | 141400 | 41563097650 | 39150 | 39100 | 39150 | 39100 | 632 |
| 472 | 20250219 | 141300 | 41538372100 | 39050 | 39100 | 39150 | 39050 | 1022 |
| 473 | 20250219 | 141200 | 41498423750 | 39100 | 39150 | 39150 | 39050 | 1720 |
| 474 | 20250219 | 141100 | 41431233250 | 39100 | 39150 | 39150 | 39100 | 2999 |
| 475 | 20250219 | 141000 | 41313964350 | 39150 | 39150 | 39150 | 39100 | 1103 |
| 476 | 20250219 | 140900 | 41270798900 | 39150 | 39200 | 39200 | 39100 | 2157 |
| 477 | 20250219 | 140800 | 41186345550 | 39150 | 39200 | 39250 | 39150 | 923 |
| 478 | 20250219 | 140700 | 41150180200 | 39250 | 39250 | 39300 | 39200 | 293 |
| 479 | 20250219 | 140600 | 41138685350 | 39300 | 39200 | 39300 | 39150 | 770 |
| 480 | 20250219 | 140500 | 41108482700 | 39150 | 39300 | 39300 | 39150 | 2362 |
| 481 | 20250219 | 140400 | 41015900600 | 39250 | 39400 | 39400 | 39200 | 4266 |
| 482 | 20250219 | 140300 | 40848305100 | 39350 | 39400 | 39400 | 39300 | 740 |
| 483 | 20250219 | 140200 | 40819187150 | 39400 | 39350 | 39500 | 39300 | 334 |
| 484 | 20250219 | 140100 | 40806040600 | 39350 | 39450 | 39550 | 39350 | 2725 |
| 485 | 20250219 | 140000 | 40698701450 | 39450 | 39500 | 39550 | 39400 | 1148 |
| 486 | 20250219 | 135900 | 40653362200 | 39500 | 39450 | 39500 | 39400 | 891 |
| 487 | 20250219 | 135800 | 40618207250 | 39450 | 39400 | 39500 | 39400 | 320 |
| 488 | 20250219 | 135700 | 40605583450 | 39400 | 39500 | 39500 | 39400 | 449 |
| 489 | 20250219 | 135600 | 40587870000 | 39500 | 39550 | 39550 | 39450 | 907 |
| 490 | 20250219 | 135500 | 40552060750 | 39550 | 39550 | 39550 | 39500 | 738 |
| 491 | 20250219 | 135400 | 40522891400 | 39550 | 39650 | 39650 | 39500 | 1977 |
| 492 | 20250219 | 135300 | 40444671150 | 39650 | 39650 | 39700 | 39550 | 1685 |
| 493 | 20250219 | 135200 | 40377931150 | 39650 | 39550 | 39650 | 39550 | 3696 |
| 494 | 20250219 | 135100 | 40231627000 | 39550 | 39500 | 39550 | 39500 | 467 |
| 495 | 20250219 | 135000 | 40213176200 | 39500 | 39500 | 39500 | 39450 | 865 |
| 496 | 20250219 | 134900 | 40179009000 | 39450 | 39450 | 39500 | 39450 | 922 |
| 497 | 20250219 | 134800 | 40142591950 | 39500 | 39450 | 39500 | 39450 | 151 |
| 498 | 20250219 | 134700 | 40136629400 | 39450 | 39450 | 39550 | 39450 | 338 |
| 499 | 20250219 | 134600 | 40123270050 | 39450 | 39450 | 39550 | 39400 | 4613 |
| 500 | 20250219 | 134500 | 39941211950 | 39450 | 39450 | 39500 | 39450 | 603 |
| 501 | 20250219 | 134400 | 39917404350 | 39450 | 39450 | 39450 | 39400 | 641 |
| 502 | 20250219 | 134300 | 39892135800 | 39500 | 39500 | 39500 | 39400 | 585 |
| 503 | 20250219 | 134200 | 39869042350 | 39450 | 39450 | 39450 | 39400 | 651 |
| 504 | 20250219 | 134100 | 39843374400 | 39450 | 39400 | 39500 | 39300 | 1703 |
| 505 | 20250219 | 134000 | 39776180550 | 39300 | 39250 | 39400 | 39250 | 1968 |
| 506 | 20250219 | 133900 | 39698822250 | 39250 | 39250 | 39300 | 39250 | 207 |
| 507 | 20250219 | 133800 | 39690689750 | 39300 | 39200 | 39300 | 39200 | 719 |
| 508 | 20250219 | 133700 | 39662476600 | 39250 | 39250 | 39300 | 39200 | 2305 |
| 509 | 20250219 | 133600 | 39572025650 | 39300 | 39300 | 39350 | 39250 | 495 |
| 510 | 20250219 | 133500 | 39552582250 | 39350 | 39300 | 39350 | 39300 | 742 |
| 511 | 20250219 | 133400 | 39523420850 | 39300 | 39300 | 39350 | 39250 | 728 |
| 512 | 20250219 | 133300 | 39494828600 | 39250 | 39350 | 39350 | 39250 | 1482 |
| 513 | 20250219 | 133200 | 39436578900 | 39350 | 39400 | 39400 | 39350 | 494 |
| 514 | 20250219 | 133100 | 39417139050 | 39350 | 39300 | 39350 | 39250 | 832 |
| 515 | 20250219 | 133000 | 39384451300 | 39300 | 39300 | 39300 | 39250 | 172 |
| 516 | 20250219 | 132900 | 39377691750 | 39250 | 39250 | 39300 | 39250 | 220 |
| 517 | 20250219 | 132800 | 39369053500 | 39300 | 39250 | 39300 | 39250 | 496 |
| 518 | 20250219 | 132700 | 39349579750 | 39300 | 39300 | 39400 | 39250 | 2461 |
| 519 | 20250219 | 132600 | 39252883850 | 39300 | 39300 | 39300 | 39250 | 1377 |
| 520 | 20250219 | 132500 | 39198768600 | 39300 | 39350 | 39400 | 39300 | 275 |
| 521 | 20250219 | 132400 | 39187950100 | 39350 | 39350 | 39400 | 39300 | 163 |
| 522 | 20250219 | 132300 | 39181533400 | 39300 | 39350 | 39400 | 39300 | 401 |
| 523 | 20250219 | 132200 | 39165749300 | 39400 | 39300 | 39400 | 39250 | 384 |
| 524 | 20250219 | 132100 | 39150646200 | 39300 | 39250 | 39300 | 39200 | 3076 |
| 525 | 20250219 | 132000 | 39029938250 | 39300 | 39450 | 39450 | 39250 | 7640 |
| 526 | 20250219 | 131900 | 38729402600 | 39450 | 39400 | 39500 | 39400 | 430 |
| 527 | 20250219 | 131800 | 38712439000 | 39450 | 39450 | 39450 | 39400 | 704 |
| 528 | 20250219 | 131700 | 38684685650 | 39450 | 39450 | 39500 | 39400 | 247 |
| 529 | 20250219 | 131600 | 38674942300 | 39450 | 39500 | 39500 | 39400 | 1174 |
| 530 | 20250219 | 131500 | 38628627550 | 39450 | 39500 | 39500 | 39450 | 151 |
| 531 | 20250219 | 131400 | 38622664300 | 39500 | 39450 | 39550 | 39450 | 433 |
| 532 | 20250219 | 131300 | 38605568800 | 39400 | 39400 | 39450 | 39400 | 1641 |
| 533 | 20250219 | 131200 | 38540908450 | 39400 | 39550 | 39600 | 39400 | 2485 |
| 534 | 20250219 | 131100 | 38442818800 | 39550 | 39550 | 39600 | 39550 | 3664 |
| 535 | 20250219 | 131000 | 38297905500 | 39600 | 39550 | 39600 | 39550 | 558 |
| 536 | 20250219 | 130900 | 38275818100 | 39550 | 39600 | 39600 | 39550 | 760 |
| 537 | 20250219 | 130800 | 38245743050 | 39600 | 39600 | 39600 | 39550 | 833 |
| 538 | 20250219 | 130700 | 38212786150 | 39600 | 39600 | 39600 | 39550 | 404 |
| 539 | 20250219 | 130600 | 38196804550 | 39600 | 39600 | 39600 | 39550 | 193 |
| 540 | 20250219 | 130500 | 38189162600 | 39550 | 39550 | 39550 | 39500 | 287 |
| 541 | 20250219 | 130400 | 38177815250 | 39500 | 39550 | 39600 | 39500 | 411 |
| 542 | 20250219 | 130300 | 38161562150 | 39600 | 39600 | 39600 | 39550 | 1181 |
| 543 | 20250219 | 130200 | 38114848450 | 39600 | 39550 | 39600 | 39550 | 352 |
| 544 | 20250219 | 130100 | 38100922850 | 39600 | 39550 | 39600 | 39550 | 177 |
| 545 | 20250219 | 130000 | 38093919700 | 39600 | 39500 | 39600 | 39500 | 1306 |
| 546 | 20250219 | 125900 | 38042272200 | 39550 | 39500 | 39550 | 39500 | 407 |
| 547 | 20250219 | 125800 | 38026193250 | 39550 | 39500 | 39550 | 39500 | 147 |
| 548 | 20250219 | 125700 | 38020383600 | 39500 | 39600 | 39600 | 39500 | 382 |
| 549 | 20250219 | 125600 | 38005284900 | 39550 | 39600 | 39600 | 39550 | 532 |
| 550 | 20250219 | 125500 | 37984231350 | 39600 | 39600 | 39700 | 39550 | 917 |
| 551 | 20250219 | 125400 | 37947921300 | 39700 | 39700 | 39750 | 39600 | 1197 |
| 552 | 20250219 | 125300 | 37900412250 | 39700 | 39700 | 39800 | 39650 | 3679 |
| 553 | 20250219 | 125200 | 37754246000 | 39750 | 39700 | 39750 | 39700 | 627 |
| 554 | 20250219 | 125100 | 37729347000 | 39700 | 39700 | 39700 | 39600 | 2345 |
| 555 | 20250219 | 125000 | 37636257050 | 39700 | 39500 | 39750 | 39500 | 2119 |
| 556 | 20250219 | 124900 | 37552234300 | 39500 | 39400 | 39600 | 39400 | 1106 |
| 557 | 20250219 | 124800 | 37508581700 | 39400 | 39450 | 39500 | 39400 | 1253 |
| 558 | 20250219 | 124700 | 37459161850 | 39450 | 39500 | 39500 | 39450 | 1652 |
| 559 | 20250219 | 124600 | 37393976950 | 39500 | 39500 | 39550 | 39450 | 1745 |
| 560 | 20250219 | 124500 | 37325046900 | 39550 | 39550 | 39550 | 39500 | 326 |
| 561 | 20250219 | 124400 | 37312157550 | 39550 | 39550 | 39550 | 39500 | 383 |
| 562 | 20250219 | 124300 | 37297021550 | 39550 | 39650 | 39650 | 39550 | 1115 |
| 563 | 20250219 | 124200 | 37252904000 | 39650 | 39600 | 39650 | 39600 | 1057 |
| 564 | 20250219 | 124100 | 37211043200 | 39650 | 39650 | 39750 | 39600 | 682 |
| 565 | 20250219 | 124000 | 37183986550 | 39650 | 39650 | 39750 | 39650 | 2037 |
| 566 | 20250219 | 123900 | 37103153700 | 39650 | 39650 | 39700 | 39650 | 903 |
| 567 | 20250219 | 123800 | 37067343100 | 39650 | 39550 | 39700 | 39550 | 3042 |
| 568 | 20250219 | 123700 | 36946871800 | 39550 | 39650 | 39650 | 39500 | 1078 |
| 569 | 20250219 | 123600 | 36904191600 | 39650 | 39650 | 39650 | 39600 | 399 |
| 570 | 20250219 | 123500 | 36888374650 | 39650 | 39650 | 39650 | 39600 | 728 |
| 571 | 20250219 | 123400 | 36859519250 | 39600 | 39550 | 39650 | 39500 | 724 |
| 572 | 20250219 | 123300 | 36830849400 | 39550 | 39550 | 39600 | 39450 | 901 |
| 573 | 20250219 | 123200 | 36795211900 | 39550 | 39550 | 39550 | 39500 | 3446 |
| 574 | 20250219 | 123100 | 36659079500 | 39550 | 39600 | 39600 | 39500 | 257 |
| 575 | 20250219 | 123000 | 36648913700 | 39550 | 39600 | 39600 | 39550 | 1080 |
| 576 | 20250219 | 122900 | 36606191350 | 39600 | 39600 | 39600 | 39550 | 452 |
| 577 | 20250219 | 122800 | 36588306100 | 39600 | 39600 | 39600 | 39550 | 126 |
| 578 | 20250219 | 122700 | 36583319550 | 39600 | 39600 | 39600 | 39550 | 171 |
| 579 | 20250219 | 122600 | 36576553000 | 39600 | 39550 | 39600 | 39550 | 288 |
| 580 | 20250219 | 122500 | 36565150650 | 39600 | 39550 | 39600 | 39550 | 335 |
| 581 | 20250219 | 122400 | 36551892000 | 39550 | 39600 | 39600 | 39550 | 320 |
| 582 | 20250219 | 122300 | 36539225000 | 39600 | 39550 | 39600 | 39550 | 566 |
| 583 | 20250219 | 122200 | 36516817850 | 39550 | 39500 | 39600 | 39500 | 477 |
| 584 | 20250219 | 122100 | 36497971100 | 39500 | 39450 | 39500 | 39450 | 126 |
| 585 | 20250219 | 122000 | 36492998650 | 39450 | 39450 | 39500 | 39450 | 488 |
| 586 | 20250219 | 121900 | 36473743150 | 39450 | 39500 | 39500 | 39450 | 841 |
| 587 | 20250219 | 121800 | 36440531600 | 39550 | 39550 | 39600 | 39550 | 159 |
| 588 | 20250219 | 121700 | 36434242000 | 39600 | 39550 | 39600 | 39500 | 518 |
| 589 | 20250219 | 121600 | 36413755900 | 39550 | 39500 | 39600 | 39500 | 110 |
| 590 | 20250219 | 121500 | 36409405650 | 39500 | 39550 | 39600 | 39500 | 466 |
| 591 | 20250219 | 121400 | 36390993550 | 39600 | 39550 | 39600 | 39550 | 732 |
| 592 | 20250219 | 121300 | 36362041250 | 39550 | 39600 | 39600 | 39550 | 166 |
| 593 | 20250219 | 121200 | 36355470350 | 39600 | 39600 | 39650 | 39600 | 643 |
| 594 | 20250219 | 121100 | 36330002800 | 39650 | 39650 | 39650 | 39600 | 281 |
| 595 | 20250219 | 121000 | 36318868300 | 39600 | 39600 | 39650 | 39600 | 836 |
| 596 | 20250219 | 120900 | 36285755900 | 39650 | 39650 | 39650 | 39600 | 470 |
| 597 | 20250219 | 120800 | 36267128400 | 39700 | 39600 | 39700 | 39600 | 496 |
| 598 | 20250219 | 120700 | 36247468450 | 39600 | 39650 | 39650 | 39600 | 324 |
| 599 | 20250219 | 120600 | 36234634350 | 39650 | 39650 | 39650 | 39600 | 619 |
| 600 | 20250219 | 120500 | 36210101900 | 39700 | 39700 | 39700 | 39650 | 2131 |
| 601 | 20250219 | 120400 | 36125563350 | 39650 | 39700 | 39700 | 39650 | 1459 |
| 602 | 20250219 | 120300 | 36067659850 | 39650 | 39600 | 39700 | 39550 | 2449 |
| 603 | 20250219 | 120200 | 35970581300 | 39600 | 39550 | 39600 | 39550 | 834 |
| 604 | 20250219 | 120100 | 35937585100 | 39500 | 39400 | 39500 | 39400 | 3423 |
| 605 | 20250219 | 120000 | 35802390150 | 39450 | 39400 | 39450 | 39400 | 211 |
| 606 | 20250219 | 115900 | 35794069500 | 39400 | 39400 | 39450 | 39350 | 364 |
| 607 | 20250219 | 115800 | 35779729250 | 39400 | 39400 | 39450 | 39400 | 689 |
| 608 | 20250219 | 115700 | 35752557950 | 39400 | 39350 | 39450 | 39300 | 390 |
| 609 | 20250219 | 115600 | 35737206400 | 39350 | 39300 | 39350 | 39300 | 576 |
| 610 | 20250219 | 115500 | 35714567400 | 39300 | 39300 | 39350 | 39300 | 189 |
| 611 | 20250219 | 115400 | 35707138350 | 39300 | 39300 | 39350 | 39300 | 271 |
| 612 | 20250219 | 115300 | 35696487450 | 39300 | 39350 | 39400 | 39300 | 866 |
| 613 | 20250219 | 115200 | 35662417650 | 39350 | 39400 | 39400 | 39350 | 368 |
| 614 | 20250219 | 115100 | 35647934650 | 39400 | 39400 | 39450 | 39400 | 547 |
| 615 | 20250219 | 115000 | 35626369550 | 39400 | 39350 | 39400 | 39350 | 345 |
| 616 | 20250219 | 114900 | 35612788750 | 39400 | 39400 | 39450 | 39350 | 1021 |
| 617 | 20250219 | 114800 | 35572561550 | 39400 | 39450 | 39450 | 39350 | 1103 |
| 618 | 20250219 | 114700 | 35529102150 | 39450 | 39500 | 39500 | 39450 | 920 |
| 619 | 20250219 | 114600 | 35492798850 | 39500 | 39500 | 39550 | 39450 | 966 |
| 620 | 20250219 | 114500 | 35454640800 | 39550 | 39500 | 39550 | 39500 | 1170 |
| 621 | 20250219 | 114400 | 35408415100 | 39450 | 39500 | 39550 | 39450 | 878 |
| 622 | 20250219 | 114300 | 35373739300 | 39500 | 39500 | 39550 | 39500 | 931 |
| 623 | 20250219 | 114200 | 35336961700 | 39550 | 39550 | 39600 | 39550 | 380 |
| 624 | 20250219 | 114100 | 35321932100 | 39550 | 39600 | 39600 | 39550 | 496 |
| 625 | 20250219 | 114000 | 35302311950 | 39550 | 39500 | 39600 | 39500 | 1071 |
| 626 | 20250219 | 113900 | 35259993000 | 39550 | 39600 | 39600 | 39550 | 1780 |
| 627 | 20250219 | 113800 | 35189580150 | 39600 | 39600 | 39650 | 39600 | 769 |
| 628 | 20250219 | 113700 | 35159113900 | 39650 | 39600 | 39650 | 39550 | 1705 |
| 629 | 20250219 | 113600 | 35091582800 | 39600 | 39600 | 39600 | 39550 | 4426 |
| 630 | 20250219 | 113500 | 34916316400 | 39600 | 39550 | 39600 | 39550 | 1749 |
| 631 | 20250219 | 113400 | 34847111150 | 39600 | 39550 | 39600 | 39500 | 1451 |
| 632 | 20250219 | 113300 | 34789726450 | 39550 | 39500 | 39550 | 39450 | 2141 |
| 633 | 20250219 | 113200 | 34705092850 | 39550 | 39500 | 39550 | 39450 | 474 |
| 634 | 20250219 | 113100 | 34686366050 | 39500 | 39500 | 39550 | 39450 | 892 |
| 635 | 20250219 | 113000 | 34651133150 | 39500 | 39450 | 39500 | 39400 | 1477 |
| 636 | 20250219 | 112900 | 34592822950 | 39500 | 39400 | 39500 | 39400 | 1339 |
| 637 | 20250219 | 112800 | 34539971000 | 39400 | 39250 | 39400 | 39250 | 2496 |
| 638 | 20250219 | 112700 | 34441699600 | 39250 | 39200 | 39250 | 39150 | 149 |
| 639 | 20250219 | 112600 | 34435858850 | 39150 | 39150 | 39200 | 39150 | 785 |
| 640 | 20250219 | 112500 | 34405091650 | 39150 | 39250 | 39250 | 39100 | 1771 |
| 641 | 20250219 | 112400 | 34335725600 | 39200 | 39150 | 39250 | 39150 | 724 |
| 642 | 20250219 | 112300 | 34307322250 | 39150 | 39200 | 39250 | 39150 | 485 |
| 643 | 20250219 | 112200 | 34288314000 | 39250 | 39100 | 39250 | 39100 | 944 |
| 644 | 20250219 | 112100 | 34251350350 | 39100 | 39150 | 39150 | 39100 | 1114 |
| 645 | 20250219 | 112000 | 34207764100 | 39150 | 39200 | 39250 | 39150 | 908 |
| 646 | 20250219 | 111900 | 34172196550 | 39250 | 39250 | 39250 | 39200 | 336 |
| 647 | 20250219 | 111800 | 34159011950 | 39250 | 39250 | 39250 | 39200 | 262 |
| 648 | 20250219 | 111700 | 34148733650 | 39250 | 39250 | 39300 | 39250 | 626 |
| 649 | 20250219 | 111600 | 34124152800 | 39250 | 39300 | 39300 | 39250 | 452 |
| 650 | 20250219 | 111500 | 34106397850 | 39250 | 39250 | 39300 | 39150 | 1170 |
| 651 | 20250219 | 111400 | 34060514350 | 39200 | 39300 | 39300 | 39150 | 1238 |
| 652 | 20250219 | 111300 | 34011934600 | 39250 | 39300 | 39350 | 39250 | 1008 |
| 653 | 20250219 | 111200 | 33972306150 | 39300 | 39300 | 39350 | 39150 | 1583 |
| 654 | 20250219 | 111100 | 33910168000 | 39300 | 39350 | 39350 | 39250 | 1198 |
| 655 | 20250219 | 111000 | 33863063950 | 39350 | 39300 | 39350 | 39300 | 265 |
| 656 | 20250219 | 110900 | 33852645750 | 39350 | 39400 | 39400 | 39300 | 384 |
| 657 | 20250219 | 110800 | 33837536300 | 39400 | 39350 | 39400 | 39300 | 2094 |
| 658 | 20250219 | 110700 | 33755165400 | 39350 | 39400 | 39450 | 39350 | 731 |
| 659 | 20250219 | 110600 | 33726380100 | 39400 | 39400 | 39450 | 39400 | 321 |
| 660 | 20250219 | 110500 | 33713732450 | 39400 | 39350 | 39400 | 39350 | 1239 |
| 661 | 20250219 | 110400 | 33664937550 | 39400 | 39400 | 39500 | 39400 | 1168 |
| 662 | 20250219 | 110300 | 33618892400 | 39400 | 39350 | 39450 | 39350 | 392 |
| 663 | 20250219 | 110200 | 33603449100 | 39400 | 39400 | 39450 | 39300 | 1430 |
| 664 | 20250219 | 110100 | 33547187250 | 39400 | 39650 | 39650 | 39400 | 4646 |
| 665 | 20250219 | 110000 | 33363419050 | 39650 | 39500 | 39650 | 39500 | 3056 |
| 666 | 20250219 | 105900 | 33242511650 | 39500 | 39450 | 39500 | 39400 | 2074 |
| 667 | 20250219 | 105800 | 33160650050 | 39450 | 39400 | 39450 | 39400 | 2336 |
| 668 | 20250219 | 105700 | 33068514500 | 39450 | 39400 | 39450 | 39350 | 1411 |
| 669 | 20250219 | 105600 | 33012891450 | 39400 | 39350 | 39400 | 39350 | 2178 |
| 670 | 20250219 | 105500 | 32927110250 | 39350 | 39300 | 39350 | 39250 | 1284 |
| 671 | 20250219 | 105400 | 32876592850 | 39300 | 39300 | 39350 | 39250 | 2409 |
| 672 | 20250219 | 105300 | 32781957350 | 39300 | 39300 | 39300 | 39250 | 1166 |
| 673 | 20250219 | 105200 | 32736152200 | 39300 | 39250 | 39300 | 39250 | 2223 |
| 674 | 20250219 | 105100 | 32648835800 | 39250 | 39250 | 39300 | 39200 | 2017 |
| 675 | 20250219 | 105000 | 32569669100 | 39200 | 39150 | 39200 | 39150 | 1082 |
| 676 | 20250219 | 104900 | 32527271800 | 39150 | 39250 | 39250 | 39150 | 3097 |
| 677 | 20250219 | 104800 | 32405881300 | 39250 | 39200 | 39250 | 39150 | 3151 |
| 678 | 20250219 | 104700 | 32282299200 | 39200 | 39050 | 39200 | 39000 | 2659 |
| 679 | 20250219 | 104600 | 32178335350 | 39050 | 39050 | 39100 | 39000 | 2110 |
| 680 | 20250219 | 104500 | 32095943300 | 39100 | 39050 | 39100 | 39050 | 1788 |
| 681 | 20250219 | 104400 | 32026073950 | 39000 | 39050 | 39050 | 38950 | 2338 |
| 682 | 20250219 | 104300 | 31934870250 | 39050 | 38850 | 39150 | 38800 | 10270 |
| 683 | 20250219 | 104200 | 31534693650 | 38800 | 38750 | 38800 | 38700 | 2949 |
| 684 | 20250219 | 104100 | 31420500750 | 38750 | 38750 | 38750 | 38700 | 900 |
| 685 | 20250219 | 104000 | 31385626050 | 38750 | 38850 | 38850 | 38750 | 2356 |
| 686 | 20250219 | 103900 | 31294235000 | 38850 | 38700 | 38850 | 38700 | 1947 |
| 687 | 20250219 | 103800 | 31218750350 | 38700 | 38750 | 38800 | 38700 | 1804 |
| 688 | 20250219 | 103700 | 31148843500 | 38750 | 38700 | 38750 | 38650 | 1309 |
| 689 | 20250219 | 103600 | 31098181850 | 38750 | 38700 | 38750 | 38600 | 2491 |
| 690 | 20250219 | 103500 | 31001810400 | 38650 | 38550 | 38700 | 38550 | 2715 |
| 691 | 20250219 | 103400 | 30897001550 | 38550 | 38500 | 38600 | 38500 | 3518 |
| 692 | 20250219 | 103300 | 30761292150 | 38500 | 38550 | 38650 | 38500 | 6017 |
| 693 | 20250219 | 103200 | 30529182400 | 38600 | 38550 | 38600 | 38550 | 1597 |
| 694 | 20250219 | 103100 | 30467561750 | 38600 | 38600 | 38650 | 38550 | 3183 |
| 695 | 20250219 | 103000 | 30344695600 | 38600 | 38600 | 38650 | 38550 | 3914 |
| 696 | 20250219 | 102900 | 30193613900 | 38650 | 38700 | 38700 | 38600 | 5375 |
| 697 | 20250219 | 102800 | 29985829350 | 38650 | 38750 | 38800 | 38650 | 4211 |
| 698 | 20250219 | 102700 | 29822887600 | 38700 | 38650 | 38800 | 38600 | 6989 |
| 699 | 20250219 | 102600 | 29552510800 | 38700 | 38400 | 38700 | 38400 | 7498 |
| 700 | 20250219 | 102500 | 29263566850 | 38450 | 38550 | 38550 | 38400 | 15460 |
| 701 | 20250219 | 102400 | 28668923800 | 38550 | 38750 | 38800 | 38500 | 15236 |
| 702 | 20250219 | 102300 | 28080516050 | 38700 | 38950 | 38950 | 38650 | 20363 |
| 703 | 20250219 | 102200 | 27290583050 | 38950 | 38950 | 39050 | 38900 | 5495 |
| 704 | 20250219 | 102100 | 27076477750 | 38950 | 39000 | 39100 | 38950 | 14940 |
| 705 | 20250219 | 102000 | 26493819450 | 39000 | 39050 | 39150 | 39000 | 6503 |
| 706 | 20250219 | 101900 | 26239926300 | 39150 | 39150 | 39200 | 39050 | 4506 |
| 707 | 20250219 | 101800 | 26063771000 | 39150 | 39100 | 39250 | 39100 | 4458 |
| 708 | 20250219 | 101700 | 25889279200 | 39100 | 39250 | 39300 | 39100 | 16261 |
| 709 | 20250219 | 101600 | 25252354200 | 39250 | 39350 | 39350 | 39250 | 5730 |
| 710 | 20250219 | 101500 | 25027312650 | 39350 | 39350 | 39350 | 39300 | 683 |
| 711 | 20250219 | 101400 | 25000455900 | 39350 | 39350 | 39350 | 39250 | 3152 |
| 712 | 20250219 | 101300 | 24876565150 | 39350 | 39300 | 39350 | 39300 | 2259 |
| 713 | 20250219 | 101200 | 24787758500 | 39350 | 39400 | 39400 | 39300 | 1632 |
| 714 | 20250219 | 101100 | 24723538450 | 39350 | 39400 | 39400 | 39300 | 2118 |
| 715 | 20250219 | 101000 | 24640186450 | 39350 | 39350 | 39450 | 39350 | 1779 |
| 716 | 20250219 | 100900 | 24570102000 | 39350 | 39450 | 39450 | 39300 | 1766 |
| 717 | 20250219 | 100800 | 24500589700 | 39450 | 39450 | 39600 | 39350 | 3274 |
| 718 | 20250219 | 100700 | 24371455350 | 39450 | 39350 | 39450 | 39250 | 3251 |
| 719 | 20250219 | 100600 | 24243607700 | 39300 | 39350 | 39350 | 39300 | 5643 |
| 720 | 20250219 | 100500 | 24021769550 | 39350 | 39400 | 39500 | 39350 | 12474 |
| 721 | 20250219 | 100400 | 23530494800 | 39400 | 39650 | 39650 | 39400 | 3526 |
| 722 | 20250219 | 100300 | 23391285150 | 39550 | 39500 | 39650 | 39500 | 2719 |
| 723 | 20250219 | 100200 | 23283805700 | 39500 | 39500 | 39550 | 39450 | 4892 |
| 724 | 20250219 | 100100 | 23090734250 | 39450 | 39550 | 39550 | 39450 | 1815 |
| 725 | 20250219 | 100000 | 23019050250 | 39550 | 39550 | 39600 | 39500 | 1880 |
| 726 | 20250219 | 095900 | 22944694150 | 39600 | 39500 | 39600 | 39450 | 1977 |
| 727 | 20250219 | 095800 | 22866593900 | 39500 | 39550 | 39550 | 39500 | 2746 |
| 728 | 20250219 | 095700 | 22758107750 | 39550 | 39700 | 39700 | 39550 | 6086 |
| 729 | 20250219 | 095600 | 22517022450 | 39700 | 39700 | 39750 | 39650 | 888 |
| 730 | 20250219 | 095500 | 22481767600 | 39750 | 39700 | 39750 | 39650 | 1757 |
| 731 | 20250219 | 095400 | 22411996700 | 39700 | 39800 | 39900 | 39700 | 4771 |
| 732 | 20250219 | 095300 | 22222143350 | 39800 | 39700 | 39850 | 39650 | 4456 |
| 733 | 20250219 | 095200 | 22044976200 | 39700 | 39700 | 39750 | 39650 | 1626 |
| 734 | 20250219 | 095100 | 21980401150 | 39650 | 39650 | 39800 | 39650 | 2096 |
| 735 | 20250219 | 095000 | 21897107300 | 39700 | 39650 | 39700 | 39550 | 2439 |
| 736 | 20250219 | 094900 | 21800446150 | 39650 | 39500 | 39650 | 39500 | 2414 |
| 737 | 20250219 | 094800 | 21704901100 | 39500 | 39500 | 39550 | 39500 | 4834 |
| 738 | 20250219 | 094700 | 21513889550 | 39500 | 39600 | 39650 | 39500 | 3264 |
| 739 | 20250219 | 094600 | 21384768600 | 39650 | 39700 | 39700 | 39600 | 2491 |
| 740 | 20250219 | 094500 | 21286012750 | 39650 | 39650 | 39700 | 39600 | 2347 |
| 741 | 20250219 | 094400 | 21192909400 | 39650 | 39600 | 39700 | 39500 | 5018 |
| 742 | 20250219 | 094300 | 20994186650 | 39600 | 39450 | 39650 | 39350 | 7369 |
| 743 | 20250219 | 094200 | 20703398300 | 39400 | 39450 | 39500 | 39350 | 4470 |
| 744 | 20250219 | 094100 | 20527207750 | 39400 | 39600 | 39600 | 39400 | 12703 |
| 745 | 20250219 | 094000 | 20025445500 | 39600 | 39650 | 39750 | 39600 | 2766 |
| 746 | 20250219 | 093900 | 19915752000 | 39700 | 39650 | 39700 | 39600 | 2155 |
| 747 | 20250219 | 093800 | 19830293150 | 39650 | 39600 | 39650 | 39600 | 1592 |
| 748 | 20250219 | 093700 | 19767230200 | 39600 | 39550 | 39700 | 39550 | 1738 |
| 749 | 20250219 | 093600 | 19698367350 | 39550 | 39550 | 39600 | 39500 | 1507 |
| 750 | 20250219 | 093500 | 19638752250 | 39600 | 39650 | 39750 | 39500 | 2955 |
| 751 | 20250219 | 093400 | 19521662400 | 39700 | 39600 | 39750 | 39600 | 2167 |
| 752 | 20250219 | 093300 | 19435661600 | 39600 | 39400 | 39600 | 39400 | 2888 |
| 753 | 20250219 | 093200 | 19321559850 | 39400 | 39500 | 39500 | 39350 | 10695 |
| 754 | 20250219 | 093100 | 18899921750 | 39500 | 39500 | 39550 | 39450 | 5776 |
| 755 | 20250219 | 093000 | 18671845200 | 39450 | 39550 | 39600 | 39450 | 9831 |
| 756 | 20250219 | 092900 | 18283435300 | 39500 | 39800 | 39800 | 39500 | 30429 |
| 757 | 20250219 | 092800 | 17078852900 | 39800 | 39850 | 39900 | 39750 | 3673 |
| 758 | 20250219 | 092700 | 16932642500 | 39800 | 39850 | 39900 | 39800 | 3453 |
| 759 | 20250219 | 092600 | 16795062550 | 39900 | 40050 | 40100 | 39850 | 3255 |
| 760 | 20250219 | 092500 | 16664932650 | 40100 | 40150 | 40150 | 40000 | 10473 |
| 761 | 20250219 | 092400 | 16244818400 | 40150 | 39750 | 40150 | 39700 | 6492 |
| 762 | 20250219 | 092300 | 15986105150 | 39750 | 39700 | 40000 | 39700 | 5159 |
| 763 | 20250219 | 092200 | 15780765150 | 39700 | 39550 | 39800 | 39550 | 16895 |
| 764 | 20250219 | 092100 | 15110421850 | 39550 | 39850 | 39950 | 39550 | 32982 |
| 765 | 20250219 | 092000 | 13800175850 | 39850 | 39950 | 40000 | 39850 | 8651 |
| 766 | 20250219 | 091900 | 13454721900 | 39950 | 40050 | 40050 | 39850 | 11854 |
| 767 | 20250219 | 091800 | 12981048550 | 40050 | 40450 | 40500 | 40000 | 12868 |
| 768 | 20250219 | 091700 | 12463595050 | 40450 | 40450 | 40550 | 40350 | 11412 |
| 769 | 20250219 | 091600 | 12002248050 | 40450 | 40100 | 40450 | 40100 | 4914 |
| 770 | 20250219 | 091500 | 11804087050 | 40100 | 40150 | 40200 | 40050 | 8095 |
| 771 | 20250219 | 091400 | 11479546400 | 40200 | 40100 | 40250 | 40050 | 8236 |
| 772 | 20250219 | 091300 | 11149147250 | 40100 | 40300 | 40350 | 40100 | 9265 |
| 773 | 20250219 | 091200 | 10776708700 | 40300 | 40050 | 40350 | 40000 | 8489 |
| 774 | 20250219 | 091100 | 10435602950 | 40000 | 40050 | 40050 | 39900 | 7921 |
| 775 | 20250219 | 091000 | 10118836500 | 40050 | 39900 | 40050 | 39700 | 19953 |
| 776 | 20250219 | 090900 | 9324519700 | 40050 | 40050 | 40200 | 39850 | 12714 |
| 777 | 20250219 | 090800 | 8815834250 | 40000 | 39950 | 40050 | 39900 | 3824 |
| 778 | 20250219 | 090700 | 8662896600 | 39900 | 40000 | 40100 | 39900 | 15121 |
| 779 | 20250219 | 090600 | 8058531050 | 39950 | 39900 | 40150 | 39800 | 19091 |
| 780 | 20250219 | 090500 | 7295753850 | 39950 | 40000 | 40100 | 39800 | 22383 |
| 781 | 20250219 | 090400 | 6401771250 | 40050 | 39900 | 40150 | 39800 | 20627 |
| 782 | 20250219 | 090300 | 5577137600 | 40000 | 40350 | 40400 | 39800 | 29380 |
| 783 | 20250219 | 090200 | 4399353950 | 40300 | 39950 | 40350 | 39800 | 22310 |
| 784 | 20250219 | 090100 | 3505434800 | 39950 | 40600 | 40700 | 39800 | 30462 |
| 785 | 20250219 | 090000 | 2281314250 | 40600 | 41200 | 41200 | 40000 | 55290 |