41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 213600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 3 | 20250221 | 213500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20250221 | 213400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20250221 | 213300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20250221 | 213200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20250221 | 213100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20250221 | 213000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20250221 | 212900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20250221 | 212800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20250221 | 212700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20250221 | 212600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20250221 | 212500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20250221 | 212400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20250221 | 212300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20250221 | 212200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20250221 | 212100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20250221 | 212000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20250221 | 211900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20250221 | 211800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20250221 | 211700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20250221 | 211600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20250221 | 211500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20250221 | 211400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20250221 | 211300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20250221 | 211200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20250221 | 211100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20250221 | 211000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20250221 | 210900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20250221 | 210800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20250221 | 210700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20250221 | 210600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 33 | 20250221 | 210500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20250221 | 210400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20250221 | 210300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20250221 | 210200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20250221 | 210100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20250221 | 210000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20250221 | 205900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20250221 | 205800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20250221 | 205700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20250221 | 205600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20250221 | 205500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20250221 | 205400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20250221 | 205300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20250221 | 205200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20250221 | 205100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20250221 | 205000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20250221 | 204900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20250221 | 204800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20250221 | 204700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20250221 | 204600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20250221 | 204500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20250221 | 204400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20250221 | 204300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20250221 | 204200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20250221 | 204100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20250221 | 204000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20250221 | 203900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20250221 | 203800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20250221 | 203700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20250221 | 203600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 63 | 20250221 | 203500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20250221 | 203400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20250221 | 203300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20250221 | 203200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20250221 | 203100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20250221 | 203000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20250221 | 202900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20250221 | 202800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20250221 | 202700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20250221 | 202600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20250221 | 202500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20250221 | 202400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20250221 | 202300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20250221 | 202200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20250221 | 202100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20250221 | 202000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20250221 | 201900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20250221 | 201800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20250221 | 201700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20250221 | 201600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20250221 | 201500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20250221 | 201400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20250221 | 201300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20250221 | 201200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20250221 | 201100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20250221 | 201000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20250221 | 200900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20250221 | 200800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20250221 | 200700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20250221 | 200600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 93 | 20250221 | 200500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20250221 | 200400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20250221 | 200300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20250221 | 200200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20250221 | 200100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20250221 | 200000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20250221 | 195900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20250221 | 195800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20250221 | 195700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20250221 | 195600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20250221 | 195500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20250221 | 195400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20250221 | 195300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20250221 | 195200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20250221 | 195100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20250221 | 195000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20250221 | 194900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20250221 | 194800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20250221 | 194700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20250221 | 194600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20250221 | 194500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20250221 | 194400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20250221 | 194300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20250221 | 194200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20250221 | 194100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20250221 | 194000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20250221 | 193900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20250221 | 193800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20250221 | 193700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20250221 | 193600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 123 | 20250221 | 193500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20250221 | 193400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20250221 | 193300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20250221 | 193200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20250221 | 193100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20250221 | 193000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20250221 | 192900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20250221 | 192800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20250221 | 192700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20250221 | 192600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20250221 | 192500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20250221 | 192400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20250221 | 192300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20250221 | 192200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20250221 | 192100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20250221 | 192000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20250221 | 191900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20250221 | 191800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20250221 | 191700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20250221 | 191600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20250221 | 191500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20250221 | 191400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20250221 | 191300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20250221 | 191200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20250221 | 191100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20250221 | 191000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20250221 | 190900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20250221 | 190800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20250221 | 190700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20250221 | 190600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 153 | 20250221 | 190500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20250221 | 190400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20250221 | 190300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20250221 | 190200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20250221 | 190100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20250221 | 190000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20250221 | 185900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20250221 | 185800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20250221 | 185700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20250221 | 185600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20250221 | 185500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20250221 | 185400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20250221 | 185300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20250221 | 185200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20250221 | 185100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20250221 | 185000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20250221 | 184900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20250221 | 184800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20250221 | 184700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20250221 | 184600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20250221 | 184500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20250221 | 184400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20250221 | 184300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20250221 | 184200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20250221 | 184100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20250221 | 184000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20250221 | 183900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20250221 | 183800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20250221 | 183700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20250221 | 183600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 183 | 20250221 | 183500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20250221 | 183400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20250221 | 183300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20250221 | 183200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20250221 | 183100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20250221 | 183000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20250221 | 182900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20250221 | 182800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20250221 | 182700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20250221 | 182600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20250221 | 182500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20250221 | 182400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20250221 | 182300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20250221 | 182200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20250221 | 182100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20250221 | 182000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20250221 | 181900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20250221 | 181800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20250221 | 181700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20250221 | 181600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20250221 | 181500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20250221 | 181400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20250221 | 181300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20250221 | 181200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20250221 | 181100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20250221 | 181000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20250221 | 180900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20250221 | 180800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20250221 | 180700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20250221 | 180600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 213 | 20250221 | 180500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20250221 | 180400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20250221 | 180300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20250221 | 180200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20250221 | 180100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20250221 | 180000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20250221 | 175900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20250221 | 175800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20250221 | 175700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20250221 | 175600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20250221 | 175500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 224 | 20250221 | 175400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 225 | 20250221 | 175300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 226 | 20250221 | 175200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 227 | 20250221 | 175100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 228 | 20250221 | 175000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 229 | 20250221 | 174900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 230 | 20250221 | 174800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 231 | 20250221 | 174700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 232 | 20250221 | 174600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 233 | 20250221 | 174500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 234 | 20250221 | 174400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 235 | 20250221 | 174300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 236 | 20250221 | 174200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 237 | 20250221 | 174100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 238 | 20250221 | 174000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 239 | 20250221 | 173900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 240 | 20250221 | 173800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 241 | 20250221 | 173700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 242 | 20250221 | 173600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 243 | 20250221 | 173500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 244 | 20250221 | 173400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 245 | 20250221 | 173300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 246 | 20250221 | 173200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 247 | 20250221 | 173100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 248 | 20250221 | 173000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 249 | 20250221 | 172900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 250 | 20250221 | 172800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 251 | 20250221 | 172700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 252 | 20250221 | 172600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 253 | 20250221 | 172500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 254 | 20250221 | 172400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 255 | 20250221 | 172300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 256 | 20250221 | 172200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 257 | 20250221 | 172100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 258 | 20250221 | 172000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 259 | 20250221 | 171900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 260 | 20250221 | 171800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 261 | 20250221 | 171700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 262 | 20250221 | 171600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 263 | 20250221 | 171500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 264 | 20250221 | 171400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 265 | 20250221 | 171300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 266 | 20250221 | 171200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 267 | 20250221 | 171100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 268 | 20250221 | 171000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 269 | 20250221 | 170900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 270 | 20250221 | 170800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 271 | 20250221 | 170700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 272 | 20250221 | 170600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 273 | 20250221 | 170500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 274 | 20250221 | 170400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 275 | 20250221 | 170300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 276 | 20250221 | 170200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 277 | 20250221 | 170100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 278 | 20250221 | 170000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 279 | 20250221 | 165900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 280 | 20250221 | 165800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 281 | 20250221 | 165700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 282 | 20250221 | 165600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 283 | 20250221 | 165500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 284 | 20250221 | 165400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 285 | 20250221 | 165300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 286 | 20250221 | 165200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 287 | 20250221 | 165100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 288 | 20250221 | 165000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 289 | 20250221 | 164900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 290 | 20250221 | 164800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 291 | 20250221 | 164700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 292 | 20250221 | 164600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 293 | 20250221 | 164500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 294 | 20250221 | 164400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 295 | 20250221 | 164300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 296 | 20250221 | 164200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 297 | 20250221 | 164100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 298 | 20250221 | 164000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 299 | 20250221 | 163900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 300 | 20250221 | 163800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 301 | 20250221 | 163700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 302 | 20250221 | 163600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 303 | 20250221 | 163500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 304 | 20250221 | 163400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 305 | 20250221 | 163300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 306 | 20250221 | 163200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 307 | 20250221 | 163100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 308 | 20250221 | 163000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 309 | 20250221 | 162900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 310 | 20250221 | 162800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 311 | 20250221 | 162700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 312 | 20250221 | 162600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 313 | 20250221 | 162500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 314 | 20250221 | 162400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 315 | 20250221 | 162300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 316 | 20250221 | 162200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 317 | 20250221 | 162100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 318 | 20250221 | 162000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 319 | 20250221 | 161900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 320 | 20250221 | 161800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 321 | 20250221 | 161700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 322 | 20250221 | 161600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 323 | 20250221 | 161500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 324 | 20250221 | 161400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 325 | 20250221 | 161300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 326 | 20250221 | 161200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 327 | 20250221 | 161100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 328 | 20250221 | 161000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 329 | 20250221 | 160900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 330 | 20250221 | 160800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 331 | 20250221 | 160700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 332 | 20250221 | 160600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 333 | 20250221 | 160500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 334 | 20250221 | 160400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 335 | 20250221 | 160300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 336 | 20250221 | 160200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 337 | 20250221 | 160100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 338 | 20250221 | 160000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 339 | 20250221 | 155900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 340 | 20250221 | 155800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 341 | 20250221 | 155700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 342 | 20250221 | 155600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 343 | 20250221 | 155500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 344 | 20250221 | 155400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 345 | 20250221 | 155300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 346 | 20250221 | 155200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 347 | 20250221 | 155100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 348 | 20250221 | 155000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 349 | 20250221 | 154900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 350 | 20250221 | 154800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 351 | 20250221 | 154700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 352 | 20250221 | 154600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 353 | 20250221 | 154500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 354 | 20250221 | 154400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 355 | 20250221 | 154300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 356 | 20250221 | 154200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 357 | 20250221 | 154100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 358 | 20250221 | 154000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 359 | 20250221 | 153900 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 360 | 20250221 | 153800 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 361 | 20250221 | 153700 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 362 | 20250221 | 153600 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 363 | 20250221 | 153500 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 364 | 20250221 | 153400 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 365 | 20250221 | 153300 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 366 | 20250221 | 153200 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 367 | 20250221 | 153100 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 368 | 20250221 | 153000 | 45483664150 | 44750 | 44750 | 44750 | 44750 | 11823 |
| 369 | 20250221 | 152900 | 44954584900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 370 | 20250221 | 152800 | 44954584900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 371 | 20250221 | 152700 | 44954584900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 372 | 20250221 | 152600 | 44954584900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 373 | 20250221 | 152500 | 44954584900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 374 | 20250221 | 152400 | 44954584900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 375 | 20250221 | 152300 | 44954584900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 376 | 20250221 | 152200 | 44954584900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 377 | 20250221 | 152100 | 44954584900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 378 | 20250221 | 152000 | 44954584900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 379 | 20250221 | 151900 | 44954584900 | 44750 | 44700 | 44800 | 44550 | 5733 |
| 380 | 20250221 | 151800 | 44698395350 | 44650 | 44800 | 44800 | 44650 | 1362 |
| 381 | 20250221 | 151700 | 44637453850 | 44750 | 44700 | 44850 | 44650 | 3202 |
| 382 | 20250221 | 151600 | 44494111150 | 44700 | 44600 | 44700 | 44550 | 5141 |
| 383 | 20250221 | 151500 | 44264909600 | 44550 | 44650 | 44650 | 44500 | 3250 |
| 384 | 20250221 | 151400 | 44120053150 | 44650 | 44500 | 44650 | 44500 | 1442 |
| 385 | 20250221 | 151300 | 44055783300 | 44500 | 44650 | 44650 | 44500 | 3013 |
| 386 | 20250221 | 151200 | 43921501250 | 44600 | 44650 | 44650 | 44550 | 916 |
| 387 | 20250221 | 151100 | 43880630900 | 44650 | 44500 | 44650 | 44500 | 1593 |
| 388 | 20250221 | 151000 | 43809603250 | 44550 | 44500 | 44550 | 44500 | 1345 |
| 389 | 20250221 | 150900 | 43749692100 | 44550 | 44500 | 44550 | 44500 | 1071 |
| 390 | 20250221 | 150800 | 43702020650 | 44550 | 44500 | 44550 | 44450 | 1465 |
| 391 | 20250221 | 150700 | 43636827050 | 44550 | 44500 | 44550 | 44500 | 2455 |
| 392 | 20250221 | 150600 | 43527545350 | 44500 | 44500 | 44550 | 44500 | 995 |
| 393 | 20250221 | 150500 | 43483253350 | 44500 | 44450 | 44550 | 44450 | 2312 |
| 394 | 20250221 | 150400 | 43380355250 | 44500 | 44400 | 44550 | 44400 | 1941 |
| 395 | 20250221 | 150300 | 43294080350 | 44450 | 44550 | 44550 | 44400 | 3792 |
| 396 | 20250221 | 150200 | 43125486500 | 44600 | 44700 | 44750 | 44550 | 1974 |
| 397 | 20250221 | 150100 | 43037325250 | 44750 | 44650 | 44750 | 44650 | 864 |
| 398 | 20250221 | 150000 | 42998699950 | 44650 | 44750 | 44800 | 44650 | 3668 |
| 399 | 20250221 | 145900 | 42834577150 | 44750 | 44650 | 44800 | 44650 | 1712 |
| 400 | 20250221 | 145800 | 42758018200 | 44650 | 44700 | 44750 | 44600 | 2075 |
| 401 | 20250221 | 145700 | 42665399250 | 44700 | 44500 | 44700 | 44500 | 1087 |
| 402 | 20250221 | 145600 | 42616933900 | 44500 | 44450 | 44550 | 44450 | 3162 |
| 403 | 20250221 | 145500 | 42476366000 | 44450 | 44550 | 44600 | 44450 | 2051 |
| 404 | 20250221 | 145400 | 42385041600 | 44550 | 44500 | 44600 | 44500 | 1442 |
| 405 | 20250221 | 145300 | 42320784550 | 44550 | 44500 | 44550 | 44450 | 3160 |
| 406 | 20250221 | 145200 | 42180157350 | 44500 | 44550 | 44600 | 44500 | 1587 |
| 407 | 20250221 | 145100 | 42109474700 | 44550 | 44750 | 44800 | 44500 | 15853 |
| 408 | 20250221 | 145000 | 41402701700 | 44750 | 44800 | 44800 | 44750 | 743 |
| 409 | 20250221 | 144900 | 41369419050 | 44750 | 44850 | 44850 | 44750 | 981 |
| 410 | 20250221 | 144800 | 41325471600 | 44850 | 44800 | 44850 | 44800 | 540 |
| 411 | 20250221 | 144700 | 41301274000 | 44800 | 44850 | 44900 | 44800 | 1946 |
| 412 | 20250221 | 144600 | 41213986650 | 44900 | 44900 | 44950 | 44850 | 1234 |
| 413 | 20250221 | 144500 | 41158576900 | 44850 | 44800 | 44900 | 44750 | 1392 |
| 414 | 20250221 | 144400 | 41096154350 | 44800 | 44800 | 44850 | 44800 | 753 |
| 415 | 20250221 | 144300 | 41062416700 | 44800 | 44850 | 44950 | 44800 | 831 |
| 416 | 20250221 | 144200 | 41025149200 | 44850 | 44750 | 44850 | 44750 | 339 |
| 417 | 20250221 | 144100 | 41009962550 | 44750 | 44700 | 44750 | 44700 | 945 |
| 418 | 20250221 | 144000 | 40967682950 | 44750 | 44800 | 44850 | 44700 | 1724 |
| 419 | 20250221 | 143900 | 40890509750 | 44800 | 44950 | 45000 | 44800 | 3514 |
| 420 | 20250221 | 143800 | 40732902450 | 44950 | 45000 | 45050 | 44900 | 1750 |
| 421 | 20250221 | 143700 | 40654169150 | 45050 | 45250 | 45250 | 45000 | 1351 |
| 422 | 20250221 | 143600 | 40593204550 | 45200 | 45250 | 45250 | 45100 | 3188 |
| 423 | 20250221 | 143500 | 40449086500 | 45250 | 45050 | 45250 | 45050 | 1968 |
| 424 | 20250221 | 143400 | 40360285200 | 45100 | 44900 | 45100 | 44900 | 1104 |
| 425 | 20250221 | 143300 | 40310596750 | 44900 | 44950 | 45000 | 44900 | 840 |
| 426 | 20250221 | 143200 | 40272835500 | 45000 | 45000 | 45050 | 44950 | 552 |
| 427 | 20250221 | 143100 | 40247995300 | 45000 | 45050 | 45150 | 44950 | 2114 |
| 428 | 20250221 | 143000 | 40152775450 | 45100 | 44950 | 45150 | 44950 | 3110 |
| 429 | 20250221 | 142900 | 40012646500 | 45000 | 45050 | 45150 | 44950 | 2171 |
| 430 | 20250221 | 142800 | 39914851300 | 45050 | 45150 | 45250 | 45050 | 6071 |
| 431 | 20250221 | 142700 | 39640792100 | 45100 | 44950 | 45150 | 44900 | 4606 |
| 432 | 20250221 | 142600 | 39433314300 | 44900 | 44900 | 45000 | 44900 | 998 |
| 433 | 20250221 | 142500 | 39388486200 | 44950 | 44850 | 44950 | 44800 | 446 |
| 434 | 20250221 | 142400 | 39368477250 | 44850 | 44900 | 44900 | 44800 | 189 |
| 435 | 20250221 | 142300 | 39360002350 | 44850 | 44850 | 44900 | 44750 | 2243 |
| 436 | 20250221 | 142200 | 39259478400 | 44850 | 44950 | 45000 | 44850 | 1880 |
| 437 | 20250221 | 142100 | 39175041450 | 44950 | 44900 | 45000 | 44900 | 353 |
| 438 | 20250221 | 142000 | 39159176600 | 44900 | 45000 | 45000 | 44900 | 1322 |
| 439 | 20250221 | 141900 | 39099748000 | 45000 | 44950 | 45050 | 44950 | 1179 |
| 440 | 20250221 | 141800 | 39046690700 | 44950 | 45000 | 45000 | 44950 | 581 |
| 441 | 20250221 | 141700 | 39020547750 | 44950 | 45000 | 45000 | 44950 | 1400 |
| 442 | 20250221 | 141600 | 38957549750 | 44950 | 44900 | 45000 | 44900 | 1115 |
| 443 | 20250221 | 141500 | 38907412900 | 44900 | 44850 | 44950 | 44850 | 260 |
| 444 | 20250221 | 141400 | 38895737900 | 44850 | 44850 | 44900 | 44800 | 340 |
| 445 | 20250221 | 141300 | 38880480300 | 44850 | 44800 | 44850 | 44750 | 259 |
| 446 | 20250221 | 141200 | 38868873000 | 44800 | 44800 | 44800 | 44750 | 496 |
| 447 | 20250221 | 141100 | 38846663350 | 44750 | 44700 | 44800 | 44650 | 1224 |
| 448 | 20250221 | 141000 | 38791915500 | 44650 | 44800 | 44850 | 44650 | 5955 |
| 449 | 20250221 | 140900 | 38525426700 | 44800 | 44900 | 44900 | 44800 | 948 |
| 450 | 20250221 | 140800 | 38482918350 | 44850 | 44850 | 44900 | 44800 | 2189 |
| 451 | 20250221 | 140700 | 38384738850 | 44850 | 44950 | 45000 | 44850 | 8116 |
| 452 | 20250221 | 140600 | 38020231200 | 45000 | 44950 | 45000 | 44950 | 526 |
| 453 | 20250221 | 140500 | 37996562500 | 44950 | 44950 | 45050 | 44950 | 1059 |
| 454 | 20250221 | 140400 | 37948877850 | 44950 | 45000 | 45000 | 44950 | 934 |
| 455 | 20250221 | 140300 | 37906849350 | 44950 | 44950 | 45000 | 44950 | 1343 |
| 456 | 20250221 | 140200 | 37846444600 | 44950 | 45000 | 45000 | 44950 | 183 |
| 457 | 20250221 | 140100 | 37838210850 | 45000 | 44900 | 45000 | 44900 | 233 |
| 458 | 20250221 | 140000 | 37827734250 | 44950 | 44900 | 45000 | 44900 | 594 |
| 459 | 20250221 | 135900 | 37801043950 | 44950 | 44950 | 45000 | 44900 | 477 |
| 460 | 20250221 | 135800 | 37779601200 | 44950 | 44950 | 45000 | 44950 | 671 |
| 461 | 20250221 | 135700 | 37749431650 | 45000 | 45000 | 45000 | 44950 | 394 |
| 462 | 20250221 | 135600 | 37731712850 | 45000 | 44950 | 45000 | 44950 | 198 |
| 463 | 20250221 | 135500 | 37722808650 | 44950 | 45000 | 45000 | 44950 | 208 |
| 464 | 20250221 | 135400 | 37713449300 | 45000 | 45000 | 45000 | 44950 | 445 |
| 465 | 20250221 | 135300 | 37693425350 | 44950 | 45000 | 45000 | 44950 | 191 |
| 466 | 20250221 | 135200 | 37684831050 | 45000 | 44900 | 45050 | 44900 | 1486 |
| 467 | 20250221 | 135100 | 37617978200 | 44900 | 45000 | 45000 | 44850 | 3450 |
| 468 | 20250221 | 135000 | 37463066800 | 45000 | 45000 | 45000 | 44950 | 131 |
| 469 | 20250221 | 134900 | 37457172900 | 44950 | 44900 | 45000 | 44850 | 499 |
| 470 | 20250221 | 134800 | 37434744600 | 44900 | 44950 | 44950 | 44850 | 628 |
| 471 | 20250221 | 134700 | 37406563200 | 44950 | 44850 | 44950 | 44850 | 433 |
| 472 | 20250221 | 134600 | 37387111150 | 44850 | 44900 | 44900 | 44850 | 5821 |
| 473 | 20250221 | 134500 | 37125918000 | 44900 | 44900 | 45000 | 44900 | 1273 |
| 474 | 20250221 | 134400 | 37068696800 | 44950 | 45000 | 45000 | 44900 | 2535 |
| 475 | 20250221 | 134300 | 36954762000 | 45000 | 44950 | 45000 | 44950 | 1717 |
| 476 | 20250221 | 134200 | 36877574050 | 44950 | 45000 | 45050 | 44950 | 4514 |
| 477 | 20250221 | 134100 | 36674483000 | 45000 | 45050 | 45050 | 45000 | 688 |
| 478 | 20250221 | 134000 | 36643513700 | 45000 | 45050 | 45100 | 45000 | 1091 |
| 479 | 20250221 | 133900 | 36594364300 | 45050 | 45100 | 45150 | 45050 | 201 |
| 480 | 20250221 | 133800 | 36585299100 | 45050 | 45050 | 45100 | 45000 | 2137 |
| 481 | 20250221 | 133700 | 36489110800 | 45050 | 45150 | 45150 | 45000 | 2093 |
| 482 | 20250221 | 133600 | 36394806500 | 45100 | 45200 | 45200 | 45100 | 1761 |
| 483 | 20250221 | 133500 | 36315338900 | 45200 | 45150 | 45200 | 45100 | 619 |
| 484 | 20250221 | 133400 | 36287385900 | 45100 | 45100 | 45200 | 45100 | 475 |
| 485 | 20250221 | 133300 | 36265950750 | 45150 | 45100 | 45150 | 45050 | 732 |
| 486 | 20250221 | 133200 | 36232926700 | 45100 | 45200 | 45200 | 45000 | 5142 |
| 487 | 20250221 | 133100 | 36001158350 | 45150 | 45100 | 45200 | 45100 | 1762 |
| 488 | 20250221 | 133000 | 35921613500 | 45100 | 45100 | 45200 | 45100 | 764 |
| 489 | 20250221 | 132900 | 35887123450 | 45100 | 45250 | 45250 | 45050 | 5092 |
| 490 | 20250221 | 132800 | 35657261000 | 45250 | 45150 | 45300 | 45150 | 867 |
| 491 | 20250221 | 132700 | 35618063450 | 45200 | 45150 | 45250 | 45150 | 961 |
| 492 | 20250221 | 132600 | 35574629400 | 45150 | 45150 | 45200 | 45150 | 996 |
| 493 | 20250221 | 132500 | 35529655600 | 45200 | 45200 | 45300 | 45150 | 2519 |
| 494 | 20250221 | 132400 | 35415765400 | 45250 | 45350 | 45350 | 45200 | 1296 |
| 495 | 20250221 | 132300 | 35357071350 | 45300 | 45400 | 45400 | 45300 | 663 |
| 496 | 20250221 | 132200 | 35327010150 | 45400 | 45450 | 45450 | 45300 | 981 |
| 497 | 20250221 | 132100 | 35282490000 | 45500 | 45600 | 45650 | 45450 | 1960 |
| 498 | 20250221 | 132000 | 35193224450 | 45600 | 45450 | 45650 | 45450 | 1463 |
| 499 | 20250221 | 131900 | 35126545200 | 45500 | 45450 | 45500 | 45400 | 836 |
| 500 | 20250221 | 131800 | 35088537600 | 45450 | 45550 | 45550 | 45400 | 1996 |
| 501 | 20250221 | 131700 | 34997710350 | 45550 | 45350 | 45550 | 45350 | 2779 |
| 502 | 20250221 | 131600 | 34871421350 | 45300 | 45350 | 45400 | 45250 | 835 |
| 503 | 20250221 | 131500 | 34833585100 | 45350 | 45350 | 45400 | 45300 | 1263 |
| 504 | 20250221 | 131400 | 34776280800 | 45350 | 45400 | 45450 | 45350 | 869 |
| 505 | 20250221 | 131300 | 34736855100 | 45450 | 45450 | 45450 | 45400 | 850 |
| 506 | 20250221 | 131200 | 34698258800 | 45400 | 45450 | 45450 | 45400 | 1210 |
| 507 | 20250221 | 131100 | 34643303700 | 45450 | 45450 | 45450 | 45350 | 964 |
| 508 | 20250221 | 131000 | 34599517250 | 45500 | 45200 | 45500 | 45200 | 1521 |
| 509 | 20250221 | 130900 | 34530543750 | 45200 | 45200 | 45250 | 45150 | 705 |
| 510 | 20250221 | 130800 | 34498675850 | 45250 | 45200 | 45250 | 45150 | 1675 |
| 511 | 20250221 | 130700 | 34422980200 | 45250 | 45200 | 45250 | 45200 | 580 |
| 512 | 20250221 | 130600 | 34396753600 | 45250 | 45150 | 45250 | 45150 | 1336 |
| 513 | 20250221 | 130500 | 34336388800 | 45150 | 45150 | 45200 | 45050 | 9768 |
| 514 | 20250221 | 130400 | 33895912500 | 45100 | 45200 | 45250 | 45100 | 4067 |
| 515 | 20250221 | 130300 | 33712205450 | 45250 | 45200 | 45250 | 45200 | 1165 |
| 516 | 20250221 | 130200 | 33659533800 | 45250 | 45300 | 45300 | 45200 | 1731 |
| 517 | 20250221 | 130100 | 33581213050 | 45250 | 45300 | 45300 | 45250 | 548 |
| 518 | 20250221 | 130000 | 33556411950 | 45300 | 45300 | 45400 | 45250 | 1010 |
| 519 | 20250221 | 125900 | 33510638250 | 45300 | 45200 | 45400 | 45150 | 2005 |
| 520 | 20250221 | 125800 | 33419911950 | 45200 | 45200 | 45250 | 45150 | 1651 |
| 521 | 20250221 | 125700 | 33345302200 | 45200 | 45150 | 45200 | 45150 | 1263 |
| 522 | 20250221 | 125600 | 33288262650 | 45200 | 45150 | 45200 | 45150 | 1451 |
| 523 | 20250221 | 125500 | 33222739150 | 45200 | 45250 | 45250 | 45150 | 1317 |
| 524 | 20250221 | 125400 | 33163202950 | 45250 | 45200 | 45300 | 45200 | 850 |
| 525 | 20250221 | 125300 | 33124765350 | 45250 | 45300 | 45300 | 45200 | 702 |
| 526 | 20250221 | 125200 | 33093020500 | 45250 | 45450 | 45500 | 45250 | 4106 |
| 527 | 20250221 | 125100 | 32907038450 | 45500 | 45450 | 45500 | 45400 | 482 |
| 528 | 20250221 | 125000 | 32885119950 | 45500 | 45450 | 45500 | 45400 | 415 |
| 529 | 20250221 | 124900 | 32866270100 | 45500 | 45450 | 45500 | 45450 | 598 |
| 530 | 20250221 | 124800 | 32839089500 | 45450 | 45500 | 45550 | 45450 | 222 |
| 531 | 20250221 | 124700 | 32828986750 | 45450 | 45500 | 45550 | 45450 | 177 |
| 532 | 20250221 | 124600 | 32820937050 | 45500 | 45500 | 45550 | 45500 | 168 |
| 533 | 20250221 | 124500 | 32813290750 | 45500 | 45500 | 45550 | 45500 | 184 |
| 534 | 20250221 | 124400 | 32804916200 | 45500 | 45500 | 45550 | 45500 | 336 |
| 535 | 20250221 | 124300 | 32789624450 | 45500 | 45450 | 45550 | 45450 | 396 |
| 536 | 20250221 | 124200 | 32771601450 | 45450 | 45500 | 45550 | 45450 | 58 |
| 537 | 20250221 | 124100 | 32768963450 | 45550 | 45500 | 45550 | 45450 | 156 |
| 538 | 20250221 | 124000 | 32761863500 | 45550 | 45500 | 45550 | 45500 | 178 |
| 539 | 20250221 | 123900 | 32753762300 | 45550 | 45550 | 45600 | 45500 | 824 |
| 540 | 20250221 | 123800 | 32716250000 | 45600 | 45550 | 45600 | 45550 | 922 |
| 541 | 20250221 | 123700 | 32674245800 | 45600 | 45550 | 45600 | 45550 | 399 |
| 542 | 20250221 | 123600 | 32656055850 | 45550 | 45350 | 45600 | 45350 | 1439 |
| 543 | 20250221 | 123500 | 32590620700 | 45350 | 45400 | 45450 | 45300 | 2401 |
| 544 | 20250221 | 123400 | 32481736700 | 45400 | 45450 | 45450 | 45400 | 169 |
| 545 | 20250221 | 123300 | 32474061750 | 45450 | 45450 | 45500 | 45350 | 390 |
| 546 | 20250221 | 123200 | 32456349550 | 45400 | 45350 | 45500 | 45300 | 582 |
| 547 | 20250221 | 123100 | 32429941050 | 45350 | 45350 | 45400 | 45300 | 225 |
| 548 | 20250221 | 123000 | 32419738300 | 45350 | 45200 | 45350 | 45150 | 8377 |
| 549 | 20250221 | 122900 | 32041150900 | 45200 | 45350 | 45350 | 45200 | 2125 |
| 550 | 20250221 | 122800 | 31944980050 | 45300 | 45250 | 45350 | 45250 | 698 |
| 551 | 20250221 | 122700 | 31913378000 | 45250 | 45250 | 45300 | 45250 | 794 |
| 552 | 20250221 | 122600 | 31877441000 | 45250 | 45250 | 45250 | 45200 | 1500 |
| 553 | 20250221 | 122500 | 31809597250 | 45250 | 45250 | 45300 | 45200 | 850 |
| 554 | 20250221 | 122400 | 31771165000 | 45250 | 45350 | 45400 | 45250 | 5972 |
| 555 | 20250221 | 122300 | 31500760550 | 45400 | 45350 | 45400 | 45300 | 570 |
| 556 | 20250221 | 122200 | 31474909500 | 45300 | 45250 | 45300 | 45200 | 3236 |
| 557 | 20250221 | 122100 | 31328463750 | 45250 | 45300 | 45350 | 45250 | 2851 |
| 558 | 20250221 | 122000 | 31199339400 | 45300 | 45350 | 45350 | 45300 | 2403 |
| 559 | 20250221 | 121900 | 31090414950 | 45350 | 45350 | 45400 | 45350 | 491 |
| 560 | 20250221 | 121800 | 31068137500 | 45450 | 45450 | 45450 | 45350 | 1650 |
| 561 | 20250221 | 121700 | 30993262950 | 45450 | 45400 | 45450 | 45400 | 850 |
| 562 | 20250221 | 121600 | 30954656650 | 45400 | 45350 | 45450 | 45350 | 1092 |
| 563 | 20250221 | 121500 | 30905089800 | 45400 | 45350 | 45450 | 45350 | 3891 |
| 564 | 20250221 | 121400 | 30728468250 | 45350 | 45400 | 45500 | 45350 | 1688 |
| 565 | 20250221 | 121300 | 30651808450 | 45400 | 45450 | 45500 | 45400 | 487 |
| 566 | 20250221 | 121200 | 30629683500 | 45450 | 45450 | 45500 | 45400 | 832 |
| 567 | 20250221 | 121100 | 30591865350 | 45500 | 45500 | 45500 | 45400 | 626 |
| 568 | 20250221 | 121000 | 30563419000 | 45450 | 45400 | 45500 | 45400 | 617 |
| 569 | 20250221 | 120900 | 30535374150 | 45400 | 45400 | 45450 | 45350 | 1891 |
| 570 | 20250221 | 120800 | 30449547550 | 45450 | 45500 | 45500 | 45400 | 1652 |
| 571 | 20250221 | 120700 | 30374431450 | 45500 | 45500 | 45550 | 45500 | 730 |
| 572 | 20250221 | 120600 | 30341210850 | 45500 | 45550 | 45600 | 45500 | 551 |
| 573 | 20250221 | 120500 | 30316125000 | 45550 | 45550 | 45600 | 45500 | 1340 |
| 574 | 20250221 | 120400 | 30255116650 | 45550 | 45700 | 45700 | 45550 | 4027 |
| 575 | 20250221 | 120300 | 30071526600 | 45650 | 45800 | 45800 | 45600 | 6149 |
| 576 | 20250221 | 120200 | 29790469400 | 45800 | 45750 | 45850 | 45700 | 750 |
| 577 | 20250221 | 120100 | 29756145700 | 45750 | 45850 | 45850 | 45750 | 668 |
| 578 | 20250221 | 120000 | 29725549000 | 45850 | 45950 | 46100 | 45850 | 901 |
| 579 | 20250221 | 115900 | 29684148450 | 45900 | 45750 | 45950 | 45700 | 3653 |
| 580 | 20250221 | 115800 | 29516687500 | 45750 | 45750 | 45800 | 45700 | 448 |
| 581 | 20250221 | 115700 | 29496191150 | 45700 | 45800 | 45800 | 45700 | 715 |
| 582 | 20250221 | 115600 | 29463488500 | 45800 | 45700 | 45800 | 45700 | 1001 |
| 583 | 20250221 | 115500 | 29417694650 | 45700 | 45750 | 45800 | 45700 | 939 |
| 584 | 20250221 | 115400 | 29374750200 | 45800 | 45700 | 45800 | 45700 | 840 |
| 585 | 20250221 | 115300 | 29336339200 | 45750 | 45800 | 45800 | 45700 | 1760 |
| 586 | 20250221 | 115200 | 29255803700 | 45850 | 45850 | 45900 | 45800 | 938 |
| 587 | 20250221 | 115100 | 29212818750 | 45850 | 45950 | 46000 | 45850 | 1057 |
| 588 | 20250221 | 115000 | 29164304150 | 45950 | 45800 | 45950 | 45750 | 1679 |
| 589 | 20250221 | 114900 | 29087351200 | 45750 | 45750 | 45850 | 45750 | 845 |
| 590 | 20250221 | 114800 | 29048657450 | 45750 | 45750 | 45850 | 45750 | 709 |
| 591 | 20250221 | 114700 | 29016215550 | 45800 | 45800 | 45800 | 45750 | 569 |
| 592 | 20250221 | 114600 | 28990179450 | 45750 | 45950 | 46000 | 45700 | 4401 |
| 593 | 20250221 | 114500 | 28788640600 | 45900 | 46050 | 46050 | 45900 | 1820 |
| 594 | 20250221 | 114400 | 28704951500 | 46050 | 46050 | 46100 | 46050 | 544 |
| 595 | 20250221 | 114300 | 28679894850 | 46100 | 46050 | 46150 | 46050 | 950 |
| 596 | 20250221 | 114200 | 28636146250 | 46100 | 46200 | 46200 | 46100 | 605 |
| 597 | 20250221 | 114100 | 28608236900 | 46250 | 46300 | 46300 | 46200 | 596 |
| 598 | 20250221 | 114000 | 28580679950 | 46300 | 46300 | 46400 | 46300 | 208 |
| 599 | 20250221 | 113900 | 28571039000 | 46250 | 46200 | 46250 | 46150 | 1365 |
| 600 | 20250221 | 113800 | 28507945200 | 46200 | 46150 | 46300 | 46100 | 1000 |
| 601 | 20250221 | 113700 | 28461744750 | 46150 | 46100 | 46200 | 46050 | 1253 |
| 602 | 20250221 | 113600 | 28403981850 | 46100 | 46100 | 46100 | 46050 | 2144 |
| 603 | 20250221 | 113500 | 28305227450 | 46150 | 46200 | 46250 | 46100 | 2195 |
| 604 | 20250221 | 113400 | 28203886900 | 46200 | 46300 | 46400 | 46200 | 605 |
| 605 | 20250221 | 113300 | 28175878350 | 46300 | 46450 | 46450 | 46300 | 508 |
| 606 | 20250221 | 113200 | 28152323850 | 46450 | 46350 | 46450 | 46350 | 1129 |
| 607 | 20250221 | 113100 | 28099950450 | 46300 | 46400 | 46400 | 46250 | 1554 |
| 608 | 20250221 | 113000 | 28027996150 | 46350 | 46300 | 46400 | 46300 | 211 |
| 609 | 20250221 | 112900 | 28018217300 | 46350 | 46300 | 46350 | 46200 | 1069 |
| 610 | 20250221 | 112800 | 27968732500 | 46400 | 46300 | 46400 | 46250 | 1705 |
| 611 | 20250221 | 112700 | 27889786300 | 46300 | 46250 | 46350 | 46200 | 3124 |
| 612 | 20250221 | 112600 | 27745261350 | 46250 | 46450 | 46450 | 46250 | 2047 |
| 613 | 20250221 | 112500 | 27650358850 | 46450 | 46450 | 46500 | 46400 | 661 |
| 614 | 20250221 | 112400 | 27619660300 | 46450 | 46450 | 46600 | 46450 | 1578 |
| 615 | 20250221 | 112300 | 27546238600 | 46450 | 46400 | 46450 | 46300 | 1191 |
| 616 | 20250221 | 112200 | 27490987900 | 46350 | 46400 | 46450 | 46300 | 1502 |
| 617 | 20250221 | 112100 | 27421305400 | 46450 | 46700 | 46700 | 46400 | 7414 |
| 618 | 20250221 | 112000 | 27076391000 | 46650 | 46650 | 46750 | 46600 | 2368 |
| 619 | 20250221 | 111900 | 26965874400 | 46600 | 46450 | 46650 | 46350 | 2337 |
| 620 | 20250221 | 111800 | 26857198000 | 46400 | 46250 | 46400 | 46250 | 2709 |
| 621 | 20250221 | 111700 | 26731684350 | 46250 | 46250 | 46300 | 46250 | 518 |
| 622 | 20250221 | 111600 | 26707716150 | 46300 | 46150 | 46300 | 46100 | 1780 |
| 623 | 20250221 | 111500 | 26625448600 | 46100 | 46100 | 46150 | 46100 | 800 |
| 624 | 20250221 | 111400 | 26588558650 | 46050 | 46050 | 46150 | 45950 | 1478 |
| 625 | 20250221 | 111300 | 26520528900 | 46000 | 46100 | 46100 | 46000 | 730 |
| 626 | 20250221 | 111200 | 26486931400 | 46050 | 46100 | 46150 | 46050 | 1661 |
| 627 | 20250221 | 111100 | 26410383100 | 46100 | 46100 | 46150 | 46100 | 680 |
| 628 | 20250221 | 111000 | 26379029500 | 46150 | 46150 | 46200 | 46100 | 227 |
| 629 | 20250221 | 110900 | 26368559300 | 46100 | 46100 | 46200 | 46050 | 1311 |
| 630 | 20250221 | 110800 | 26308111400 | 46050 | 46100 | 46150 | 46050 | 536 |
| 631 | 20250221 | 110700 | 26283419300 | 46100 | 46100 | 46150 | 46050 | 1380 |
| 632 | 20250221 | 110600 | 26219835850 | 46150 | 46200 | 46250 | 46050 | 1624 |
| 633 | 20250221 | 110500 | 26144956250 | 46200 | 46100 | 46250 | 46000 | 1567 |
| 634 | 20250221 | 110400 | 26072693450 | 46150 | 46150 | 46300 | 46100 | 828 |
| 635 | 20250221 | 110300 | 26034459100 | 46150 | 45950 | 46250 | 45950 | 621 |
| 636 | 20250221 | 110200 | 26005823550 | 45950 | 46150 | 46200 | 45950 | 2407 |
| 637 | 20250221 | 110100 | 25895002450 | 46200 | 46100 | 46200 | 46050 | 785 |
| 638 | 20250221 | 110000 | 25858791500 | 46150 | 46200 | 46300 | 46100 | 4686 |
| 639 | 20250221 | 105900 | 25642313650 | 46200 | 46100 | 46200 | 46100 | 1147 |
| 640 | 20250221 | 105800 | 25589369750 | 46100 | 46100 | 46150 | 46050 | 305 |
| 641 | 20250221 | 105700 | 25575305150 | 46100 | 46100 | 46150 | 46050 | 459 |
| 642 | 20250221 | 105600 | 25554148250 | 46050 | 46000 | 46150 | 46000 | 576 |
| 643 | 20250221 | 105500 | 25527617350 | 45950 | 45900 | 46050 | 45850 | 1566 |
| 644 | 20250221 | 105400 | 25455614000 | 45850 | 45950 | 45950 | 45850 | 364 |
| 645 | 20250221 | 105300 | 25438900800 | 45900 | 45950 | 46000 | 45900 | 1293 |
| 646 | 20250221 | 105200 | 25379481900 | 45900 | 45950 | 45950 | 45850 | 591 |
| 647 | 20250221 | 105100 | 25352364500 | 45900 | 45900 | 45950 | 45900 | 381 |
| 648 | 20250221 | 105000 | 25334872050 | 45900 | 46050 | 46100 | 45900 | 667 |
| 649 | 20250221 | 104900 | 25304196200 | 46150 | 45850 | 46200 | 45800 | 4718 |
| 650 | 20250221 | 104800 | 25086977150 | 45850 | 45950 | 45950 | 45750 | 1333 |
| 651 | 20250221 | 104700 | 25025840800 | 46000 | 45850 | 46000 | 45850 | 797 |
| 652 | 20250221 | 104600 | 24989253400 | 45900 | 45900 | 45900 | 45850 | 529 |
| 653 | 20250221 | 104500 | 24964989150 | 45850 | 45750 | 45950 | 45750 | 1079 |
| 654 | 20250221 | 104400 | 24915542900 | 45800 | 45950 | 46000 | 45750 | 1050 |
| 655 | 20250221 | 104300 | 24867365600 | 45950 | 45750 | 46000 | 45750 | 1470 |
| 656 | 20250221 | 104200 | 24799912850 | 45750 | 45850 | 45900 | 45750 | 669 |
| 657 | 20250221 | 104100 | 24769257750 | 45850 | 45750 | 45900 | 45700 | 618 |
| 658 | 20250221 | 104000 | 24740951250 | 45750 | 45950 | 45950 | 45650 | 4114 |
| 659 | 20250221 | 103900 | 24552384800 | 45950 | 45900 | 46000 | 45900 | 506 |
| 660 | 20250221 | 103800 | 24529144700 | 45900 | 45900 | 46050 | 45900 | 1002 |
| 661 | 20250221 | 103700 | 24483083850 | 45950 | 45950 | 46000 | 45900 | 598 |
| 662 | 20250221 | 103600 | 24455625500 | 45950 | 45850 | 46000 | 45800 | 776 |
| 663 | 20250221 | 103500 | 24419998250 | 45750 | 45700 | 45900 | 45700 | 816 |
| 664 | 20250221 | 103400 | 24382636650 | 45700 | 45900 | 45950 | 45700 | 894 |
| 665 | 20250221 | 103300 | 24341660600 | 45900 | 46100 | 46200 | 45850 | 1729 |
| 666 | 20250221 | 103200 | 24262159650 | 46100 | 46150 | 46350 | 46050 | 4112 |
| 667 | 20250221 | 103100 | 24072148800 | 46150 | 45950 | 46250 | 45950 | 4109 |
| 668 | 20250221 | 103000 | 23882782050 | 46000 | 45700 | 46150 | 45700 | 4824 |
| 669 | 20250221 | 102900 | 23661084850 | 45700 | 45650 | 45750 | 45600 | 2383 |
| 670 | 20250221 | 102800 | 23552197500 | 45650 | 45600 | 45750 | 45600 | 2050 |
| 671 | 20250221 | 102700 | 23458569450 | 45600 | 45700 | 45700 | 45600 | 1791 |
| 672 | 20250221 | 102600 | 23376826500 | 45700 | 45700 | 45800 | 45600 | 1393 |
| 673 | 20250221 | 102500 | 23313136750 | 45650 | 45550 | 45700 | 45500 | 1167 |
| 674 | 20250221 | 102400 | 23259898500 | 45550 | 45650 | 45750 | 45500 | 1513 |
| 675 | 20250221 | 102300 | 23190842700 | 45700 | 45550 | 45800 | 45500 | 4418 |
| 676 | 20250221 | 102200 | 22988950000 | 45500 | 45300 | 45550 | 45200 | 6754 |
| 677 | 20250221 | 102100 | 22682931850 | 45300 | 45400 | 45450 | 45200 | 6802 |
| 678 | 20250221 | 102000 | 22374860850 | 45350 | 45450 | 45500 | 45350 | 1527 |
| 679 | 20250221 | 101900 | 22305527950 | 45500 | 45650 | 45750 | 45400 | 5297 |
| 680 | 20250221 | 101800 | 22064142000 | 45650 | 45900 | 45950 | 45450 | 6500 |
| 681 | 20250221 | 101700 | 21767156550 | 45750 | 45750 | 45950 | 45700 | 4087 |
| 682 | 20250221 | 101600 | 21579864050 | 45700 | 45600 | 45700 | 45350 | 7352 |
| 683 | 20250221 | 101500 | 21245682050 | 45550 | 45600 | 45600 | 45400 | 4917 |
| 684 | 20250221 | 101400 | 21021868450 | 45600 | 45700 | 45750 | 45600 | 2097 |
| 685 | 20250221 | 101300 | 20926085900 | 45700 | 45500 | 45800 | 45500 | 1215 |
| 686 | 20250221 | 101200 | 20870638800 | 45500 | 45600 | 45600 | 45450 | 2111 |
| 687 | 20250221 | 101100 | 20774521350 | 45600 | 45550 | 45700 | 45500 | 1414 |
| 688 | 20250221 | 101000 | 20710105800 | 45550 | 45650 | 45700 | 45450 | 7129 |
| 689 | 20250221 | 100900 | 20385297950 | 45650 | 45700 | 45750 | 45600 | 1692 |
| 690 | 20250221 | 100800 | 20308029400 | 45650 | 45750 | 45800 | 45600 | 2921 |
| 691 | 20250221 | 100700 | 20174628850 | 45700 | 45800 | 45800 | 45600 | 3595 |
| 692 | 20250221 | 100600 | 20010341500 | 45800 | 45850 | 45900 | 45800 | 1696 |
| 693 | 20250221 | 100500 | 19932606050 | 45850 | 45800 | 45900 | 45750 | 2016 |
| 694 | 20250221 | 100400 | 19840293900 | 45800 | 45850 | 45950 | 45750 | 1254 |
| 695 | 20250221 | 100300 | 19782809700 | 45850 | 45750 | 45950 | 45550 | 5314 |
| 696 | 20250221 | 100200 | 19539912050 | 45750 | 45700 | 45850 | 45600 | 5569 |
| 697 | 20250221 | 100100 | 19285632800 | 45750 | 46100 | 46100 | 45700 | 5589 |
| 698 | 20250221 | 100000 | 19028839500 | 46100 | 46400 | 46450 | 46050 | 3905 |
| 699 | 20250221 | 095900 | 18848369150 | 46400 | 46350 | 46450 | 46300 | 3312 |
| 700 | 20250221 | 095800 | 18694829200 | 46300 | 46350 | 46450 | 46300 | 2574 |
| 701 | 20250221 | 095700 | 18575455850 | 46350 | 46250 | 46450 | 46200 | 2825 |
| 702 | 20250221 | 095600 | 18444550850 | 46250 | 46350 | 46400 | 46200 | 3583 |
| 703 | 20250221 | 095500 | 18278616050 | 46350 | 46250 | 46350 | 45950 | 7652 |
| 704 | 20250221 | 095400 | 17925714750 | 46250 | 46150 | 46300 | 46050 | 5446 |
| 705 | 20250221 | 095300 | 17674156000 | 46150 | 46150 | 46300 | 46100 | 1350 |
| 706 | 20250221 | 095200 | 17611834250 | 46150 | 46050 | 46200 | 46050 | 3745 |
| 707 | 20250221 | 095100 | 17439007300 | 46050 | 45900 | 46150 | 45600 | 3913 |
| 708 | 20250221 | 095000 | 17259319550 | 45900 | 45950 | 45950 | 45600 | 6471 |
| 709 | 20250221 | 094900 | 16963167000 | 45950 | 46150 | 46150 | 45900 | 3912 |
| 710 | 20250221 | 094800 | 16783116800 | 46150 | 46000 | 46200 | 45950 | 1872 |
| 711 | 20250221 | 094700 | 16696849950 | 45950 | 46100 | 46100 | 45850 | 7833 |
| 712 | 20250221 | 094600 | 16336549200 | 46100 | 46550 | 46550 | 46050 | 8672 |
| 713 | 20250221 | 094500 | 15936360450 | 46550 | 46250 | 46550 | 46250 | 3510 |
| 714 | 20250221 | 094400 | 15773485850 | 46250 | 46350 | 46350 | 46250 | 2356 |
| 715 | 20250221 | 094300 | 15664427350 | 46350 | 46400 | 46450 | 46300 | 2460 |
| 716 | 20250221 | 094200 | 15550375700 | 46400 | 46500 | 46600 | 46350 | 6945 |
| 717 | 20250221 | 094100 | 15227473250 | 46600 | 46700 | 46750 | 46500 | 8039 |
| 718 | 20250221 | 094000 | 14853006450 | 46700 | 47200 | 47400 | 46700 | 9884 |
| 719 | 20250221 | 093900 | 14389149000 | 47400 | 47200 | 47400 | 47000 | 8584 |
| 720 | 20250221 | 093800 | 13984650000 | 47250 | 47500 | 47500 | 47250 | 3571 |
| 721 | 20250221 | 093700 | 13815592100 | 47500 | 47400 | 47550 | 47400 | 1125 |
| 722 | 20250221 | 093600 | 13762174100 | 47400 | 47550 | 47550 | 47400 | 676 |
| 723 | 20250221 | 093500 | 13730069600 | 47600 | 47450 | 47600 | 47450 | 2546 |
| 724 | 20250221 | 093400 | 13609044300 | 47450 | 47450 | 47500 | 47400 | 1821 |
| 725 | 20250221 | 093300 | 13522646500 | 47450 | 47650 | 47700 | 47450 | 1971 |
| 726 | 20250221 | 093200 | 13428855850 | 47650 | 47850 | 47850 | 47650 | 1647 |
| 727 | 20250221 | 093100 | 13350253850 | 47800 | 47450 | 47850 | 47450 | 6132 |
| 728 | 20250221 | 093000 | 13057751900 | 47450 | 47450 | 47550 | 47350 | 1948 |
| 729 | 20250221 | 092900 | 12965336100 | 47400 | 47500 | 47500 | 47300 | 1973 |
| 730 | 20250221 | 092800 | 12871874000 | 47450 | 47350 | 47500 | 47350 | 625 |
| 731 | 20250221 | 092700 | 12842227150 | 47350 | 47550 | 47600 | 47300 | 3058 |
| 732 | 20250221 | 092600 | 12697132200 | 47550 | 47250 | 47600 | 47250 | 8461 |
| 733 | 20250221 | 092500 | 12295305400 | 47250 | 47250 | 47350 | 47250 | 443 |
| 734 | 20250221 | 092400 | 12274361500 | 47250 | 47050 | 47400 | 47050 | 1661 |
| 735 | 20250221 | 092300 | 12195862600 | 47050 | 47250 | 47350 | 46950 | 3405 |
| 736 | 20250221 | 092200 | 12035438050 | 47200 | 47050 | 47250 | 47000 | 1744 |
| 737 | 20250221 | 092100 | 11953251300 | 47050 | 47000 | 47100 | 46950 | 4380 |
| 738 | 20250221 | 092000 | 11747389750 | 47050 | 47150 | 47250 | 47000 | 5281 |
| 739 | 20250221 | 091900 | 11498795250 | 47150 | 47100 | 47350 | 47050 | 2714 |
| 740 | 20250221 | 091800 | 11370768100 | 47250 | 47350 | 47400 | 47050 | 4011 |
| 741 | 20250221 | 091700 | 11181525100 | 47350 | 47600 | 47650 | 47350 | 4054 |
| 742 | 20250221 | 091600 | 10988883800 | 47650 | 47700 | 47850 | 47650 | 3057 |
| 743 | 20250221 | 091500 | 10842934950 | 47750 | 47450 | 47750 | 47450 | 6104 |
| 744 | 20250221 | 091400 | 10552118200 | 47450 | 47300 | 47550 | 47300 | 2686 |
| 745 | 20250221 | 091300 | 10424708500 | 47350 | 47150 | 47450 | 47000 | 2752 |
| 746 | 20250221 | 091200 | 10294419900 | 47050 | 47400 | 47400 | 46900 | 5745 |
| 747 | 20250221 | 091100 | 10023951950 | 47350 | 47200 | 47400 | 47050 | 3775 |
| 748 | 20250221 | 091000 | 9845839300 | 47150 | 47150 | 47250 | 46800 | 7148 |
| 749 | 20250221 | 090900 | 9509556950 | 47200 | 46800 | 47500 | 46800 | 12022 |
| 750 | 20250221 | 090800 | 8942742850 | 46800 | 47050 | 47050 | 46500 | 19813 |
| 751 | 20250221 | 090700 | 8016198450 | 47050 | 47200 | 47250 | 47000 | 16091 |
| 752 | 20250221 | 090600 | 7258725650 | 47250 | 47150 | 47450 | 47150 | 8430 |
| 753 | 20250221 | 090500 | 6860298950 | 47350 | 47200 | 47350 | 47050 | 16148 |
| 754 | 20250221 | 090400 | 6098774900 | 47250 | 47300 | 47700 | 47200 | 14427 |
| 755 | 20250221 | 090300 | 5415047000 | 47250 | 47650 | 47700 | 47250 | 14639 |
| 756 | 20250221 | 090200 | 4721252850 | 47600 | 47900 | 48150 | 47600 | 24368 |
| 757 | 20250221 | 090100 | 3555964950 | 47900 | 47850 | 48800 | 47850 | 33307 |
| 758 | 20250221 | 090000 | 1948654000 | 47800 | 48350 | 48350 | 47550 | 39903 |