38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 203400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 203359 |
| 3 | 20250219 | 203300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 4 | 20250219 | 203200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 5 | 20250219 | 203100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 6 | 20250219 | 203000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 7 | 20250219 | 202900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 8 | 20250219 | 202800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 9 | 20250219 | 202700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 10 | 20250219 | 202600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 11 | 20250219 | 202500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 12 | 20250219 | 202400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 13 | 20250219 | 202300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 14 | 20250219 | 202200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 15 | 20250219 | 202100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 16 | 20250219 | 202000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 17 | 20250219 | 201900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 18 | 20250219 | 201800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 19 | 20250219 | 201700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 20 | 20250219 | 201600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 21 | 20250219 | 201500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 22 | 20250219 | 201400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 23 | 20250219 | 201300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 24 | 20250219 | 201200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 25 | 20250219 | 201100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 26 | 20250219 | 201000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 27 | 20250219 | 200900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 28 | 20250219 | 200800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 29 | 20250219 | 200700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 30 | 20250219 | 200600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 31 | 20250219 | 200500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 32 | 20250219 | 200400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 203359 |
| 33 | 20250219 | 200300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 34 | 20250219 | 200200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 35 | 20250219 | 200100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 36 | 20250219 | 200000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 37 | 20250219 | 195900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 38 | 20250219 | 195800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 39 | 20250219 | 195700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 40 | 20250219 | 195600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 41 | 20250219 | 195500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 42 | 20250219 | 195400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 43 | 20250219 | 195300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 44 | 20250219 | 195200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 45 | 20250219 | 195100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 46 | 20250219 | 195000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 47 | 20250219 | 194900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 48 | 20250219 | 194800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 49 | 20250219 | 194700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 50 | 20250219 | 194600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 51 | 20250219 | 194500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 52 | 20250219 | 194400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 53 | 20250219 | 194300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 54 | 20250219 | 194200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 55 | 20250219 | 194100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 56 | 20250219 | 194000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 57 | 20250219 | 193900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 58 | 20250219 | 193800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 59 | 20250219 | 193700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 60 | 20250219 | 193600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 61 | 20250219 | 193500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 62 | 20250219 | 193400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 203359 |
| 63 | 20250219 | 193300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 64 | 20250219 | 193200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 65 | 20250219 | 193100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 66 | 20250219 | 193000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 67 | 20250219 | 192900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 68 | 20250219 | 192800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 69 | 20250219 | 192700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 70 | 20250219 | 192600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 71 | 20250219 | 192500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 72 | 20250219 | 192400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 73 | 20250219 | 192300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 74 | 20250219 | 192200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 75 | 20250219 | 192100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 76 | 20250219 | 192000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 77 | 20250219 | 191900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 78 | 20250219 | 191800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 79 | 20250219 | 191700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 80 | 20250219 | 191600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 81 | 20250219 | 191500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 82 | 20250219 | 191400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 83 | 20250219 | 191300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 84 | 20250219 | 191200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 85 | 20250219 | 191100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 86 | 20250219 | 191000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 87 | 20250219 | 190900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 88 | 20250219 | 190800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 89 | 20250219 | 190700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 90 | 20250219 | 190600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 91 | 20250219 | 190500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 92 | 20250219 | 190400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 203359 |
| 93 | 20250219 | 190300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 94 | 20250219 | 190200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 95 | 20250219 | 190100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 96 | 20250219 | 190000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 97 | 20250219 | 185900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 98 | 20250219 | 185800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 99 | 20250219 | 185700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 100 | 20250219 | 185600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 101 | 20250219 | 185500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 102 | 20250219 | 185400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 103 | 20250219 | 185300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 104 | 20250219 | 185200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 105 | 20250219 | 185100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 106 | 20250219 | 185000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 107 | 20250219 | 184900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 108 | 20250219 | 184800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 109 | 20250219 | 184700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 110 | 20250219 | 184600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 111 | 20250219 | 184500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 112 | 20250219 | 184400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 113 | 20250219 | 184300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 114 | 20250219 | 184200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 115 | 20250219 | 184100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 116 | 20250219 | 184000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 117 | 20250219 | 183900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 118 | 20250219 | 183800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 119 | 20250219 | 183700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 120 | 20250219 | 183600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 121 | 20250219 | 183500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 122 | 20250219 | 183400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 203359 |
| 123 | 20250219 | 183300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 124 | 20250219 | 183200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 125 | 20250219 | 183100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 126 | 20250219 | 183000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 127 | 20250219 | 182900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 128 | 20250219 | 182800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 129 | 20250219 | 182700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 130 | 20250219 | 182600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 131 | 20250219 | 182500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 132 | 20250219 | 182400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 133 | 20250219 | 182300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 134 | 20250219 | 182200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 135 | 20250219 | 182100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 136 | 20250219 | 182000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 137 | 20250219 | 181900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 138 | 20250219 | 181800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 139 | 20250219 | 181700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 140 | 20250219 | 181600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 141 | 20250219 | 181500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 142 | 20250219 | 181400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 143 | 20250219 | 181300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 144 | 20250219 | 181200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 145 | 20250219 | 181100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 146 | 20250219 | 181000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 147 | 20250219 | 180900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 148 | 20250219 | 180800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 149 | 20250219 | 180700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 150 | 20250219 | 180600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 151 | 20250219 | 180500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 152 | 20250219 | 180400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 203359 |
| 153 | 20250219 | 180300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 154 | 20250219 | 180200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 155 | 20250219 | 180100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 156 | 20250219 | 180000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 157 | 20250219 | 175900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 158 | 20250219 | 175800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 159 | 20250219 | 175700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 160 | 20250219 | 175600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 161 | 20250219 | 175500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 162 | 20250219 | 175400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 163 | 20250219 | 175300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 164 | 20250219 | 175200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 165 | 20250219 | 175100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 166 | 20250219 | 175000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 167 | 20250219 | 174900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 168 | 20250219 | 174800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 169 | 20250219 | 174700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 170 | 20250219 | 174600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 171 | 20250219 | 174500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 172 | 20250219 | 174400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 173 | 20250219 | 174300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 174 | 20250219 | 174200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 175 | 20250219 | 174100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 176 | 20250219 | 174000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 177 | 20250219 | 173900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 178 | 20250219 | 173800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 179 | 20250219 | 173700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 180 | 20250219 | 173600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 181 | 20250219 | 173500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 182 | 20250219 | 173400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 203359 |
| 183 | 20250219 | 173300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20250219 | 173200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20250219 | 173100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20250219 | 173000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20250219 | 172900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20250219 | 172800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20250219 | 172700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20250219 | 172600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20250219 | 172500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20250219 | 172400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20250219 | 172300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 194 | 20250219 | 172200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 195 | 20250219 | 172100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 196 | 20250219 | 172000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 197 | 20250219 | 171900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 198 | 20250219 | 171800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 199 | 20250219 | 171700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 200 | 20250219 | 171600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 201 | 20250219 | 171500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 202 | 20250219 | 171400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 203 | 20250219 | 171300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 204 | 20250219 | 171200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 205 | 20250219 | 171100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 206 | 20250219 | 171000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 207 | 20250219 | 170900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 208 | 20250219 | 170800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 209 | 20250219 | 170700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 210 | 20250219 | 170600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 211 | 20250219 | 170500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 212 | 20250219 | 170400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 203359 |
| 213 | 20250219 | 170300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 214 | 20250219 | 170200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 215 | 20250219 | 170100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 216 | 20250219 | 170000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 217 | 20250219 | 165900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 218 | 20250219 | 165800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 219 | 20250219 | 165700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 220 | 20250219 | 165600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 221 | 20250219 | 165500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 222 | 20250219 | 165400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 223 | 20250219 | 165300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 224 | 20250219 | 165200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 225 | 20250219 | 165100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 226 | 20250219 | 165000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 227 | 20250219 | 164900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 228 | 20250219 | 164800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 229 | 20250219 | 164700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 230 | 20250219 | 164600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 231 | 20250219 | 164500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 232 | 20250219 | 164400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 233 | 20250219 | 164300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 234 | 20250219 | 164200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 235 | 20250219 | 164100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 236 | 20250219 | 164000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 237 | 20250219 | 163900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 238 | 20250219 | 163800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 239 | 20250219 | 163700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 240 | 20250219 | 163600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 241 | 20250219 | 163500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 242 | 20250219 | 163400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 203359 |
| 243 | 20250219 | 163300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 244 | 20250219 | 163200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 245 | 20250219 | 163100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 246 | 20250219 | 163000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 247 | 20250219 | 162900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 248 | 20250219 | 162800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 249 | 20250219 | 162700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 250 | 20250219 | 162600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 251 | 20250219 | 162500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 252 | 20250219 | 162400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 253 | 20250219 | 162300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 254 | 20250219 | 162200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 255 | 20250219 | 162100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 256 | 20250219 | 162000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 257 | 20250219 | 161900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 258 | 20250219 | 161800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 259 | 20250219 | 161700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 260 | 20250219 | 161600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 261 | 20250219 | 161500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 262 | 20250219 | 161400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 263 | 20250219 | 161300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 264 | 20250219 | 161200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 265 | 20250219 | 161100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 266 | 20250219 | 161000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 267 | 20250219 | 160900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 268 | 20250219 | 160800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 269 | 20250219 | 160700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 270 | 20250219 | 160600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 271 | 20250219 | 160500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 272 | 20250219 | 160400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 203359 |
| 273 | 20250219 | 160300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 274 | 20250219 | 160200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 275 | 20250219 | 160100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 276 | 20250219 | 160000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 277 | 20250219 | 155900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 278 | 20250219 | 155800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 279 | 20250219 | 155700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 280 | 20250219 | 155600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 281 | 20250219 | 155500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 282 | 20250219 | 155400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 283 | 20250219 | 155300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 284 | 20250219 | 155200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 285 | 20250219 | 155100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 286 | 20250219 | 155000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 287 | 20250219 | 154900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 288 | 20250219 | 154800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 289 | 20250219 | 154700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 290 | 20250219 | 154600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 291 | 20250219 | 154500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 292 | 20250219 | 154400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 293 | 20250219 | 154300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 294 | 20250219 | 154200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 295 | 20250219 | 154100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 296 | 20250219 | 154000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 297 | 20250219 | 153900 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 298 | 20250219 | 153800 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 299 | 20250219 | 153700 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 300 | 20250219 | 153600 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 301 | 20250219 | 153500 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 302 | 20250219 | 153400 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 203359 |
| 303 | 20250219 | 153300 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 304 | 20250219 | 153200 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 305 | 20250219 | 153100 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 306 | 20250219 | 153000 | 262189313300 | 53300 | 53300 | 53300 | 53300 | 203359 |
| 307 | 20250219 | 152900 | 251350278600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 308 | 20250219 | 152800 | 251350278600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 309 | 20250219 | 152700 | 251350278600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 310 | 20250219 | 152600 | 251350278600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 311 | 20250219 | 152500 | 251350278600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 312 | 20250219 | 152400 | 251350278600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 313 | 20250219 | 152300 | 251350278600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 314 | 20250219 | 152200 | 251350278600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 315 | 20250219 | 152100 | 251350278600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 316 | 20250219 | 152000 | 251350278600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 317 | 20250219 | 151900 | 251350278600 | 52600 | 52500 | 52800 | 52300 | 118298 |
| 318 | 20250219 | 151800 | 245129652900 | 52500 | 52200 | 52500 | 51800 | 69512 |
| 319 | 20250219 | 151700 | 241504187800 | 52200 | 52200 | 52400 | 51800 | 63327 |
| 320 | 20250219 | 151600 | 238205923300 | 52200 | 52000 | 52700 | 51700 | 82557 |
| 321 | 20250219 | 151500 | 233900881100 | 51900 | 52500 | 52500 | 51500 | 114656 |
| 322 | 20250219 | 151400 | 227946209500 | 52500 | 52600 | 52900 | 52200 | 53692 |
| 323 | 20250219 | 151300 | 225125603700 | 52600 | 52200 | 52800 | 52200 | 51333 |
| 324 | 20250219 | 151200 | 222429412700 | 52300 | 52700 | 53000 | 52200 | 86037 |
| 325 | 20250219 | 151100 | 217894126100 | 52700 | 52500 | 53000 | 52300 | 77980 |
| 326 | 20250219 | 151000 | 213794307400 | 52500 | 52400 | 53200 | 51900 | 151584 |
| 327 | 20250219 | 150900 | 205840717400 | 52300 | 53000 | 53500 | 52200 | 193870 |
| 328 | 20250219 | 150800 | 195569192100 | 53100 | 52400 | 53100 | 52100 | 269052 |
| 329 | 20250219 | 150700 | 181370410100 | 52300 | 51900 | 52600 | 51800 | 151749 |
| 330 | 20250219 | 150600 | 173454308900 | 52600 | 52600 | 52600 | 52600 | 0 |
| 331 | 20250219 | 150500 | 173454308900 | 52600 | 51800 | 52600 | 51400 | 118073 |
| 332 | 20250219 | 150400 | 167288777600 | 51600 | 51500 | 52500 | 51100 | 250710 |
| 333 | 20250219 | 150300 | 154277704500 | 51400 | 50600 | 51700 | 50000 | 283853 |
| 334 | 20250219 | 150200 | 139780951900 | 50700 | 49950 | 50700 | 49800 | 202298 |
| 335 | 20250219 | 150100 | 129623743350 | 49950 | 49750 | 49950 | 49500 | 115304 |
| 336 | 20250219 | 150000 | 123891351400 | 49750 | 48950 | 49800 | 48750 | 183456 |
| 337 | 20250219 | 145900 | 114839281350 | 48900 | 48800 | 48950 | 48600 | 60529 |
| 338 | 20250219 | 145800 | 111884321400 | 48800 | 48850 | 48900 | 48550 | 32051 |
| 339 | 20250219 | 145700 | 110323822750 | 48900 | 48600 | 48900 | 48400 | 56024 |
| 340 | 20250219 | 145600 | 107594027350 | 48550 | 47900 | 48800 | 47900 | 67984 |
| 341 | 20250219 | 145500 | 104300795200 | 47900 | 47950 | 47950 | 47800 | 13982 |
| 342 | 20250219 | 145400 | 103631268050 | 47900 | 47900 | 48000 | 47850 | 11570 |
| 343 | 20250219 | 145300 | 103076785150 | 47950 | 48000 | 48000 | 47800 | 14105 |
| 344 | 20250219 | 145200 | 102401032000 | 47950 | 47700 | 48050 | 47700 | 37942 |
| 345 | 20250219 | 145100 | 100582612600 | 47700 | 47800 | 47800 | 47700 | 3992 |
| 346 | 20250219 | 145000 | 100392061250 | 47750 | 47700 | 47800 | 47650 | 4385 |
| 347 | 20250219 | 144900 | 100182804300 | 47700 | 47700 | 47700 | 47650 | 3848 |
| 348 | 20250219 | 144800 | 99999334200 | 47650 | 47750 | 47800 | 47600 | 7142 |
| 349 | 20250219 | 144700 | 99658823350 | 47750 | 47800 | 47800 | 47700 | 5636 |
| 350 | 20250219 | 144600 | 99389710000 | 47800 | 47750 | 47800 | 47700 | 3304 |
| 351 | 20250219 | 144500 | 99231891550 | 47700 | 47800 | 47850 | 47700 | 10070 |
| 352 | 20250219 | 144400 | 98750935650 | 47850 | 47650 | 47950 | 47600 | 40202 |
| 353 | 20250219 | 144300 | 96828415800 | 47600 | 47600 | 47650 | 47550 | 14566 |
| 354 | 20250219 | 144200 | 96135053650 | 47600 | 47700 | 47700 | 47550 | 11532 |
| 355 | 20250219 | 144100 | 95586143650 | 47650 | 47600 | 47800 | 47500 | 29475 |
| 356 | 20250219 | 144000 | 94180814650 | 47550 | 47050 | 47600 | 47050 | 34208 |
| 357 | 20250219 | 143900 | 92561087000 | 47050 | 47000 | 47050 | 47000 | 1759 |
| 358 | 20250219 | 143800 | 92478347000 | 47050 | 47000 | 47050 | 47000 | 2072 |
| 359 | 20250219 | 143700 | 92380931150 | 47000 | 46900 | 47000 | 46900 | 2094 |
| 360 | 20250219 | 143600 | 92282613000 | 46900 | 46900 | 46950 | 46850 | 810 |
| 361 | 20250219 | 143500 | 92244620550 | 46900 | 46900 | 46950 | 46900 | 294 |
| 362 | 20250219 | 143400 | 92230829800 | 46950 | 46900 | 46950 | 46900 | 1118 |
| 363 | 20250219 | 143300 | 92178394050 | 46900 | 46950 | 46950 | 46850 | 631 |
| 364 | 20250219 | 143200 | 92148800050 | 46950 | 46950 | 47000 | 46900 | 1748 |
| 365 | 20250219 | 143100 | 92066724250 | 46950 | 46900 | 46950 | 46850 | 1359 |
| 366 | 20250219 | 143000 | 92002932350 | 46950 | 46900 | 46950 | 46850 | 1966 |
| 367 | 20250219 | 142900 | 91910734850 | 46900 | 46800 | 46900 | 46800 | 1498 |
| 368 | 20250219 | 142800 | 91840539450 | 46850 | 46850 | 46850 | 46800 | 2505 |
| 369 | 20250219 | 142700 | 91723187450 | 46800 | 46900 | 46900 | 46800 | 1678 |
| 370 | 20250219 | 142600 | 91644625050 | 46850 | 46850 | 46900 | 46800 | 1692 |
| 371 | 20250219 | 142500 | 91565403250 | 46850 | 46850 | 46900 | 46800 | 542 |
| 372 | 20250219 | 142400 | 91540008150 | 46800 | 46900 | 46900 | 46800 | 732 |
| 373 | 20250219 | 142300 | 91505712100 | 46850 | 46850 | 46900 | 46850 | 438 |
| 374 | 20250219 | 142200 | 91485181250 | 46900 | 46850 | 46900 | 46800 | 1109 |
| 375 | 20250219 | 142100 | 91433177300 | 46850 | 46800 | 46850 | 46800 | 1709 |
| 376 | 20250219 | 142000 | 91353153700 | 46750 | 46800 | 46800 | 46700 | 421 |
| 377 | 20250219 | 141900 | 91333469050 | 46800 | 46750 | 46800 | 46700 | 633 |
| 378 | 20250219 | 141800 | 91303891450 | 46750 | 46850 | 46900 | 46750 | 3729 |
| 379 | 20250219 | 141700 | 91129327000 | 46850 | 46850 | 46900 | 46850 | 514 |
| 380 | 20250219 | 141600 | 91105234950 | 46850 | 46900 | 46900 | 46850 | 696 |
| 381 | 20250219 | 141500 | 91072622550 | 46900 | 46950 | 46950 | 46850 | 1161 |
| 382 | 20250219 | 141400 | 91018197650 | 46900 | 47000 | 47000 | 46900 | 724 |
| 383 | 20250219 | 141300 | 90984196700 | 47000 | 47050 | 47050 | 46950 | 2238 |
| 384 | 20250219 | 141200 | 90879008800 | 47050 | 47050 | 47050 | 47000 | 926 |
| 385 | 20250219 | 141100 | 90835473900 | 47050 | 47050 | 47100 | 47000 | 1676 |
| 386 | 20250219 | 141000 | 90756619000 | 47000 | 47050 | 47100 | 47000 | 3496 |
| 387 | 20250219 | 140900 | 90592128150 | 47050 | 47050 | 47100 | 47000 | 1026 |
| 388 | 20250219 | 140800 | 90543865550 | 47050 | 47000 | 47050 | 46950 | 3193 |
| 389 | 20250219 | 140700 | 90393720750 | 47000 | 46800 | 47050 | 46750 | 6827 |
| 390 | 20250219 | 140600 | 90073308200 | 46800 | 46800 | 46850 | 46750 | 1103 |
| 391 | 20250219 | 140500 | 90021694200 | 46800 | 46750 | 46800 | 46700 | 193 |
| 392 | 20250219 | 140400 | 90012673300 | 46700 | 46700 | 46750 | 46700 | 336 |
| 393 | 20250219 | 140300 | 89996975600 | 46700 | 46600 | 46750 | 46600 | 644 |
| 394 | 20250219 | 140200 | 89966901800 | 46600 | 46800 | 46850 | 46600 | 4158 |
| 395 | 20250219 | 140100 | 89772910800 | 46800 | 46800 | 46850 | 46700 | 1306 |
| 396 | 20250219 | 140000 | 89711802900 | 46700 | 46700 | 46800 | 46650 | 2557 |
| 397 | 20250219 | 135900 | 89592263150 | 46700 | 46600 | 46700 | 46600 | 1320 |
| 398 | 20250219 | 135800 | 89530709850 | 46650 | 46600 | 46650 | 46600 | 452 |
| 399 | 20250219 | 135700 | 89509637700 | 46650 | 46600 | 46650 | 46550 | 1114 |
| 400 | 20250219 | 135600 | 89457734450 | 46600 | 46600 | 46650 | 46550 | 191 |
| 401 | 20250219 | 135500 | 89448836750 | 46550 | 46600 | 46650 | 46550 | 1931 |
| 402 | 20250219 | 135400 | 89358920700 | 46650 | 46600 | 46700 | 46550 | 1368 |
| 403 | 20250219 | 135300 | 89295104750 | 46600 | 46600 | 46600 | 46550 | 1833 |
| 404 | 20250219 | 135200 | 89209702700 | 46600 | 46600 | 46650 | 46600 | 142 |
| 405 | 20250219 | 135100 | 89203081000 | 46650 | 46600 | 46650 | 46550 | 979 |
| 406 | 20250219 | 135000 | 89157455700 | 46650 | 46650 | 46700 | 46600 | 956 |
| 407 | 20250219 | 134900 | 89112838900 | 46650 | 46650 | 46650 | 46600 | 613 |
| 408 | 20250219 | 134800 | 89084269100 | 46600 | 46650 | 46650 | 46600 | 718 |
| 409 | 20250219 | 134700 | 89050792800 | 46600 | 46600 | 46600 | 46500 | 2568 |
| 410 | 20250219 | 134600 | 88931189050 | 46600 | 46600 | 46650 | 46600 | 266 |
| 411 | 20250219 | 134500 | 88918791750 | 46650 | 46650 | 46650 | 46600 | 1000 |
| 412 | 20250219 | 134400 | 88872149850 | 46650 | 46600 | 46650 | 46550 | 1238 |
| 413 | 20250219 | 134300 | 88814447100 | 46550 | 46550 | 46600 | 46550 | 218 |
| 414 | 20250219 | 134200 | 88804297900 | 46550 | 46550 | 46550 | 46500 | 354 |
| 415 | 20250219 | 134100 | 88787827150 | 46550 | 46600 | 46600 | 46550 | 1173 |
| 416 | 20250219 | 134000 | 88733222050 | 46550 | 46550 | 46600 | 46550 | 129 |
| 417 | 20250219 | 133900 | 88727215350 | 46550 | 46550 | 46600 | 46550 | 1011 |
| 418 | 20250219 | 133800 | 88680150800 | 46600 | 46550 | 46600 | 46500 | 518 |
| 419 | 20250219 | 133700 | 88656034400 | 46500 | 46500 | 46550 | 46450 | 4988 |
| 420 | 20250219 | 133600 | 88424091250 | 46500 | 46600 | 46650 | 46500 | 3434 |
| 421 | 20250219 | 133500 | 88264196100 | 46600 | 46650 | 46650 | 46600 | 1417 |
| 422 | 20250219 | 133400 | 88198139400 | 46600 | 46750 | 46750 | 46600 | 2811 |
| 423 | 20250219 | 133300 | 88066958850 | 46750 | 46800 | 46800 | 46650 | 5526 |
| 424 | 20250219 | 133200 | 87808796950 | 46800 | 46750 | 46800 | 46750 | 1720 |
| 425 | 20250219 | 133100 | 87728355450 | 46800 | 46850 | 46850 | 46750 | 479 |
| 426 | 20250219 | 133000 | 87705938400 | 46850 | 46850 | 46900 | 46800 | 829 |
| 427 | 20250219 | 132900 | 87667120100 | 46750 | 47000 | 47000 | 46750 | 3503 |
| 428 | 20250219 | 132800 | 87502790000 | 47050 | 46900 | 47050 | 46800 | 6886 |
| 429 | 20250219 | 132700 | 87179369500 | 46900 | 46900 | 47000 | 46800 | 4005 |
| 430 | 20250219 | 132600 | 86991476100 | 46700 | 46700 | 46850 | 46700 | 3378 |
| 431 | 20250219 | 132500 | 86833423450 | 46750 | 46750 | 46800 | 46700 | 1083 |
| 432 | 20250219 | 132400 | 86782793400 | 46750 | 46600 | 46800 | 46600 | 1786 |
| 433 | 20250219 | 132300 | 86699359850 | 46650 | 46550 | 46650 | 46500 | 4064 |
| 434 | 20250219 | 132200 | 86510080750 | 46500 | 46550 | 46600 | 46450 | 1374 |
| 435 | 20250219 | 132100 | 86446175300 | 46550 | 46450 | 46600 | 46450 | 1008 |
| 436 | 20250219 | 132000 | 86399297550 | 46500 | 46500 | 46500 | 46400 | 768 |
| 437 | 20250219 | 131900 | 86363646000 | 46400 | 46450 | 46600 | 46400 | 7195 |
| 438 | 20250219 | 131800 | 86029517950 | 46450 | 46450 | 46500 | 46400 | 2711 |
| 439 | 20250219 | 131700 | 85903607600 | 46450 | 46450 | 46500 | 46450 | 3224 |
| 440 | 20250219 | 131600 | 85753841600 | 46450 | 46600 | 46600 | 46450 | 6929 |
| 441 | 20250219 | 131500 | 85431599750 | 46600 | 46600 | 46650 | 46550 | 1714 |
| 442 | 20250219 | 131400 | 85351720650 | 46600 | 46750 | 46750 | 46600 | 3048 |
| 443 | 20250219 | 131300 | 85209491700 | 46800 | 46800 | 46850 | 46700 | 2354 |
| 444 | 20250219 | 131200 | 85099352850 | 46850 | 46850 | 46900 | 46800 | 1092 |
| 445 | 20250219 | 131100 | 85048205200 | 46900 | 46900 | 46900 | 46800 | 1014 |
| 446 | 20250219 | 131000 | 85000688600 | 46900 | 46950 | 46950 | 46850 | 1121 |
| 447 | 20250219 | 130900 | 84948088250 | 46900 | 46850 | 46950 | 46850 | 860 |
| 448 | 20250219 | 130800 | 84907751100 | 46850 | 46850 | 46900 | 46800 | 1420 |
| 449 | 20250219 | 130700 | 84841220500 | 46850 | 46750 | 46850 | 46750 | 2148 |
| 450 | 20250219 | 130600 | 84740686500 | 46750 | 46800 | 46800 | 46650 | 2253 |
| 451 | 20250219 | 130500 | 84635461300 | 46750 | 46800 | 46800 | 46750 | 1601 |
| 452 | 20250219 | 130400 | 84560570500 | 46800 | 46700 | 46800 | 46700 | 436 |
| 453 | 20250219 | 130300 | 84540193700 | 46750 | 46750 | 46750 | 46700 | 1088 |
| 454 | 20250219 | 130200 | 84489333200 | 46750 | 46750 | 46750 | 46700 | 475 |
| 455 | 20250219 | 130100 | 84467139850 | 46750 | 46700 | 46750 | 46700 | 751 |
| 456 | 20250219 | 130000 | 84432063400 | 46700 | 46750 | 46750 | 46650 | 544 |
| 457 | 20250219 | 125900 | 84406656500 | 46750 | 46650 | 46750 | 46650 | 1122 |
| 458 | 20250219 | 125800 | 84354250750 | 46650 | 46650 | 46700 | 46600 | 2025 |
| 459 | 20250219 | 125700 | 84259753150 | 46600 | 46550 | 46650 | 46550 | 3265 |
| 460 | 20250219 | 125600 | 84107718800 | 46550 | 46500 | 46550 | 46500 | 2589 |
| 461 | 20250219 | 125500 | 83987317350 | 46500 | 46550 | 46550 | 46500 | 537 |
| 462 | 20250219 | 125400 | 83962338850 | 46500 | 46550 | 46550 | 46500 | 683 |
| 463 | 20250219 | 125300 | 83930566800 | 46550 | 46550 | 46550 | 46500 | 2475 |
| 464 | 20250219 | 125200 | 83815428050 | 46500 | 46600 | 46600 | 46500 | 4014 |
| 465 | 20250219 | 125100 | 83628501800 | 46600 | 46600 | 46600 | 46550 | 2606 |
| 466 | 20250219 | 125000 | 83507121400 | 46600 | 46550 | 46650 | 46500 | 5817 |
| 467 | 20250219 | 124900 | 83236277800 | 46500 | 46650 | 46650 | 46500 | 7032 |
| 468 | 20250219 | 124800 | 82908997250 | 46650 | 46650 | 46700 | 46600 | 7108 |
| 469 | 20250219 | 124700 | 82577649250 | 46700 | 46700 | 46750 | 46650 | 1811 |
| 470 | 20250219 | 124600 | 82493075650 | 46750 | 46750 | 46800 | 46700 | 1460 |
| 471 | 20250219 | 124500 | 82424822200 | 46800 | 46700 | 46850 | 46700 | 2401 |
| 472 | 20250219 | 124400 | 82312500150 | 46750 | 46700 | 46750 | 46650 | 797 |
| 473 | 20250219 | 124300 | 82275287550 | 46750 | 46700 | 46750 | 46650 | 5681 |
| 474 | 20250219 | 124200 | 82009761850 | 46650 | 46750 | 46750 | 46650 | 1925 |
| 475 | 20250219 | 124100 | 81919882700 | 46750 | 46750 | 46750 | 46700 | 650 |
| 476 | 20250219 | 124000 | 81889512950 | 46750 | 46750 | 46750 | 46700 | 1227 |
| 477 | 20250219 | 123900 | 81832200800 | 46750 | 46650 | 46750 | 46650 | 4198 |
| 478 | 20250219 | 123800 | 81636183300 | 46650 | 46700 | 46700 | 46650 | 786 |
| 479 | 20250219 | 123700 | 81599497950 | 46700 | 46650 | 46700 | 46650 | 955 |
| 480 | 20250219 | 123600 | 81554941000 | 46650 | 46700 | 46700 | 46650 | 1107 |
| 481 | 20250219 | 123500 | 81503295950 | 46650 | 46600 | 46700 | 46600 | 3885 |
| 482 | 20250219 | 123400 | 81322204550 | 46600 | 46700 | 46750 | 46600 | 2825 |
| 483 | 20250219 | 123300 | 81190408300 | 46700 | 46750 | 46750 | 46650 | 3264 |
| 484 | 20250219 | 123200 | 81038013500 | 46750 | 46750 | 46750 | 46700 | 841 |
| 485 | 20250219 | 123100 | 80998726100 | 46750 | 46750 | 46800 | 46700 | 273 |
| 486 | 20250219 | 123000 | 80985964800 | 46800 | 46750 | 46800 | 46700 | 585 |
| 487 | 20250219 | 122900 | 80958633650 | 46750 | 46750 | 46750 | 46700 | 725 |
| 488 | 20250219 | 122800 | 80924749950 | 46800 | 46750 | 46800 | 46700 | 527 |
| 489 | 20250219 | 122700 | 80900112650 | 46750 | 46750 | 46800 | 46700 | 821 |
| 490 | 20250219 | 122600 | 80861741650 | 46750 | 46750 | 46800 | 46700 | 1309 |
| 491 | 20250219 | 122500 | 80800561100 | 46700 | 46750 | 46800 | 46700 | 123 |
| 492 | 20250219 | 122400 | 80794810700 | 46800 | 46800 | 46800 | 46700 | 760 |
| 493 | 20250219 | 122300 | 80759312600 | 46750 | 46750 | 46800 | 46700 | 456 |
| 494 | 20250219 | 122200 | 80737994700 | 46800 | 46800 | 46800 | 46750 | 619 |
| 495 | 20250219 | 122100 | 80709039950 | 46800 | 46750 | 46800 | 46700 | 338 |
| 496 | 20250219 | 122000 | 80693240850 | 46750 | 46700 | 46750 | 46650 | 1352 |
| 497 | 20250219 | 121900 | 80630092800 | 46700 | 46800 | 46800 | 46650 | 3816 |
| 498 | 20250219 | 121800 | 80451839650 | 46800 | 46800 | 46850 | 46750 | 1138 |
| 499 | 20250219 | 121700 | 80398598450 | 46800 | 46850 | 46850 | 46800 | 2031 |
| 500 | 20250219 | 121600 | 80303542200 | 46850 | 46950 | 46950 | 46800 | 6557 |
| 501 | 20250219 | 121500 | 79996157350 | 46950 | 46950 | 46950 | 46900 | 466 |
| 502 | 20250219 | 121400 | 79974297500 | 46900 | 46950 | 46950 | 46900 | 190 |
| 503 | 20250219 | 121300 | 79965379200 | 46950 | 46900 | 46950 | 46900 | 530 |
| 504 | 20250219 | 121200 | 79940520900 | 46900 | 46950 | 46950 | 46900 | 1680 |
| 505 | 20250219 | 121100 | 79861724250 | 46950 | 46950 | 46950 | 46900 | 2588 |
| 506 | 20250219 | 121000 | 79740342300 | 46950 | 47050 | 47100 | 46950 | 6374 |
| 507 | 20250219 | 120900 | 79440782500 | 47100 | 47050 | 47150 | 47050 | 1065 |
| 508 | 20250219 | 120800 | 79390627850 | 47050 | 47100 | 47100 | 47050 | 2044 |
| 509 | 20250219 | 120700 | 79294429450 | 47100 | 47100 | 47100 | 47050 | 896 |
| 510 | 20250219 | 120600 | 79252255500 | 47100 | 47200 | 47200 | 47000 | 2906 |
| 511 | 20250219 | 120500 | 79115465550 | 47100 | 47150 | 47200 | 47100 | 1722 |
| 512 | 20250219 | 120400 | 79034278300 | 47150 | 47150 | 47150 | 47100 | 3169 |
| 513 | 20250219 | 120300 | 78884860600 | 47100 | 47150 | 47150 | 47100 | 211 |
| 514 | 20250219 | 120200 | 78874916450 | 47150 | 46950 | 47150 | 46950 | 4691 |
| 515 | 20250219 | 120100 | 78653988850 | 47000 | 47000 | 47050 | 46950 | 527 |
| 516 | 20250219 | 120000 | 78629219700 | 47000 | 47000 | 47050 | 46950 | 2675 |
| 517 | 20250219 | 115900 | 78503548150 | 47000 | 46950 | 47000 | 46950 | 375 |
| 518 | 20250219 | 115800 | 78485936100 | 47000 | 47050 | 47050 | 46950 | 1456 |
| 519 | 20250219 | 115700 | 78417502300 | 47050 | 47000 | 47050 | 47000 | 206 |
| 520 | 20250219 | 115600 | 78407816350 | 47000 | 47000 | 47050 | 47000 | 1047 |
| 521 | 20250219 | 115500 | 78358569500 | 47050 | 47050 | 47050 | 46950 | 1580 |
| 522 | 20250219 | 115400 | 78284313200 | 47050 | 47050 | 47100 | 46950 | 2663 |
| 523 | 20250219 | 115300 | 78159140000 | 47050 | 47100 | 47100 | 47050 | 1612 |
| 524 | 20250219 | 115200 | 78083291600 | 47100 | 47050 | 47100 | 47050 | 289 |
| 525 | 20250219 | 115100 | 78069691250 | 47050 | 46950 | 47100 | 46950 | 897 |
| 526 | 20250219 | 115000 | 78027501050 | 47000 | 47100 | 47100 | 46950 | 3101 |
| 527 | 20250219 | 114900 | 77881682350 | 47100 | 47050 | 47100 | 47050 | 1223 |
| 528 | 20250219 | 114800 | 77824105500 | 47050 | 47000 | 47050 | 47000 | 821 |
| 529 | 20250219 | 114700 | 77785505950 | 47000 | 46950 | 47000 | 46900 | 1284 |
| 530 | 20250219 | 114600 | 77725250950 | 46900 | 47000 | 47000 | 46900 | 1497 |
| 531 | 20250219 | 114500 | 77655008000 | 46950 | 46950 | 47000 | 46900 | 1745 |
| 532 | 20250219 | 114400 | 77573108550 | 46950 | 46950 | 47000 | 46900 | 1671 |
| 533 | 20250219 | 114300 | 77494642550 | 47000 | 47050 | 47050 | 46950 | 3476 |
| 534 | 20250219 | 114200 | 77331256050 | 47100 | 47100 | 47150 | 47050 | 1082 |
| 535 | 20250219 | 114100 | 77280314850 | 47050 | 47150 | 47150 | 47050 | 1047 |
| 536 | 20250219 | 114000 | 77231022750 | 47150 | 47100 | 47150 | 47100 | 2842 |
| 537 | 20250219 | 113900 | 77097107300 | 47100 | 47150 | 47150 | 47100 | 1369 |
| 538 | 20250219 | 113800 | 77032584050 | 47100 | 47150 | 47150 | 47100 | 2932 |
| 539 | 20250219 | 113700 | 76894403150 | 47150 | 47200 | 47200 | 47100 | 2955 |
| 540 | 20250219 | 113600 | 76755046200 | 47150 | 47150 | 47200 | 47100 | 2107 |
| 541 | 20250219 | 113500 | 76655706450 | 47200 | 47200 | 47250 | 47150 | 2193 |
| 542 | 20250219 | 113400 | 76552214400 | 47200 | 47000 | 47250 | 47000 | 4204 |
| 543 | 20250219 | 113300 | 76354151300 | 47050 | 47100 | 47150 | 46850 | 8190 |
| 544 | 20250219 | 113200 | 75969170450 | 47100 | 47050 | 47200 | 47050 | 4460 |
| 545 | 20250219 | 113100 | 75758947200 | 47100 | 47200 | 47200 | 47050 | 3351 |
| 546 | 20250219 | 113000 | 75600998100 | 47200 | 47200 | 47300 | 47150 | 11178 |
| 547 | 20250219 | 112900 | 75073084550 | 47200 | 47200 | 47250 | 47100 | 12417 |
| 548 | 20250219 | 112800 | 74487321750 | 47250 | 47150 | 47300 | 47100 | 12593 |
| 549 | 20250219 | 112700 | 73892710550 | 47150 | 47050 | 47150 | 47050 | 9357 |
| 550 | 20250219 | 112600 | 73451952750 | 47050 | 46850 | 47050 | 46800 | 10264 |
| 551 | 20250219 | 112500 | 72970229650 | 46850 | 46650 | 46850 | 46600 | 7581 |
| 552 | 20250219 | 112400 | 72616040250 | 46700 | 46700 | 46700 | 46650 | 658 |
| 553 | 20250219 | 112300 | 72585336700 | 46700 | 46650 | 46700 | 46650 | 2811 |
| 554 | 20250219 | 112200 | 72454188950 | 46650 | 46700 | 46750 | 46650 | 1934 |
| 555 | 20250219 | 112100 | 72363866150 | 46750 | 46750 | 46800 | 46650 | 4372 |
| 556 | 20250219 | 112000 | 72159435200 | 46800 | 46700 | 46800 | 46650 | 4339 |
| 557 | 20250219 | 111900 | 71956629350 | 46700 | 46750 | 46750 | 46650 | 5526 |
| 558 | 20250219 | 111800 | 71698489350 | 46750 | 46750 | 46800 | 46700 | 5764 |
| 559 | 20250219 | 111700 | 71428995600 | 46700 | 46600 | 46750 | 46550 | 10534 |
| 560 | 20250219 | 111600 | 70937790250 | 46550 | 46450 | 46600 | 46450 | 4746 |
| 561 | 20250219 | 111500 | 70716977500 | 46500 | 46450 | 46500 | 46350 | 4405 |
| 562 | 20250219 | 111400 | 70512448400 | 46400 | 46400 | 46450 | 46350 | 3141 |
| 563 | 20250219 | 111300 | 70366756750 | 46400 | 46400 | 46400 | 46350 | 1115 |
| 564 | 20250219 | 111200 | 70315054600 | 46350 | 46400 | 46400 | 46350 | 1091 |
| 565 | 20250219 | 111100 | 70264479250 | 46350 | 46300 | 46400 | 46250 | 4108 |
| 566 | 20250219 | 111000 | 70074264900 | 46250 | 46250 | 46300 | 46250 | 877 |
| 567 | 20250219 | 110900 | 70033698450 | 46250 | 46250 | 46300 | 46200 | 901 |
| 568 | 20250219 | 110800 | 69992038000 | 46250 | 46250 | 46250 | 46200 | 1493 |
| 569 | 20250219 | 110700 | 69922995650 | 46250 | 46200 | 46250 | 46200 | 2075 |
| 570 | 20250219 | 110600 | 69827110600 | 46200 | 46200 | 46300 | 46200 | 1613 |
| 571 | 20250219 | 110500 | 69752548600 | 46300 | 46150 | 46300 | 46150 | 7879 |
| 572 | 20250219 | 110400 | 69388468950 | 46200 | 46200 | 46200 | 46150 | 2461 |
| 573 | 20250219 | 110300 | 69274865000 | 46200 | 46200 | 46250 | 46150 | 2880 |
| 574 | 20250219 | 110200 | 69141878400 | 46200 | 46150 | 46250 | 46150 | 8847 |
| 575 | 20250219 | 110100 | 68733454500 | 46150 | 46150 | 46200 | 46150 | 2094 |
| 576 | 20250219 | 110000 | 68636803500 | 46200 | 46250 | 46250 | 46150 | 3136 |
| 577 | 20250219 | 105900 | 68491916050 | 46250 | 46150 | 46250 | 46150 | 2631 |
| 578 | 20250219 | 105800 | 68370360600 | 46150 | 46200 | 46200 | 46150 | 7335 |
| 579 | 20250219 | 105700 | 68031809800 | 46200 | 46300 | 46350 | 46200 | 16138 |
| 580 | 20250219 | 105600 | 67285744500 | 46300 | 46350 | 46350 | 46300 | 1235 |
| 581 | 20250219 | 105500 | 67228554350 | 46300 | 46350 | 46350 | 46300 | 3477 |
| 582 | 20250219 | 105400 | 67067548700 | 46300 | 46300 | 46350 | 46300 | 3017 |
| 583 | 20250219 | 105300 | 66927828400 | 46350 | 46350 | 46350 | 46300 | 2506 |
| 584 | 20250219 | 105200 | 66811777050 | 46350 | 46300 | 46350 | 46300 | 2943 |
| 585 | 20250219 | 105100 | 66675500750 | 46350 | 46400 | 46400 | 46300 | 3300 |
| 586 | 20250219 | 105000 | 66522665150 | 46350 | 46300 | 46400 | 46300 | 3785 |
| 587 | 20250219 | 104900 | 66347289200 | 46300 | 46350 | 46350 | 46300 | 3812 |
| 588 | 20250219 | 104800 | 66170770500 | 46350 | 46350 | 46400 | 46300 | 7609 |
| 589 | 20250219 | 104700 | 65818323300 | 46400 | 46400 | 46400 | 46350 | 2152 |
| 590 | 20250219 | 104600 | 65718570900 | 46350 | 46350 | 46400 | 46300 | 4465 |
| 591 | 20250219 | 104500 | 65511615300 | 46350 | 46350 | 46400 | 46300 | 3154 |
| 592 | 20250219 | 104400 | 65365433650 | 46400 | 46450 | 46450 | 46350 | 2384 |
| 593 | 20250219 | 104300 | 65254883700 | 46450 | 46450 | 46450 | 46350 | 1128 |
| 594 | 20250219 | 104200 | 65202543200 | 46400 | 46450 | 46450 | 46400 | 1160 |
| 595 | 20250219 | 104100 | 65148713900 | 46450 | 46450 | 46450 | 46400 | 2317 |
| 596 | 20250219 | 104000 | 65041151800 | 46450 | 46450 | 46500 | 46400 | 2833 |
| 597 | 20250219 | 103900 | 64909585200 | 46450 | 46500 | 46500 | 46450 | 2609 |
| 598 | 20250219 | 103800 | 64788351000 | 46500 | 46400 | 46600 | 46400 | 7654 |
| 599 | 20250219 | 103700 | 64432563100 | 46350 | 46400 | 46400 | 46350 | 732 |
| 600 | 20250219 | 103600 | 64398612300 | 46400 | 46350 | 46400 | 46350 | 600 |
| 601 | 20250219 | 103500 | 64370795050 | 46400 | 46350 | 46450 | 46300 | 3205 |
| 602 | 20250219 | 103400 | 64222184550 | 46350 | 46350 | 46400 | 46300 | 1720 |
| 603 | 20250219 | 103300 | 64142498050 | 46300 | 46250 | 46400 | 46250 | 3967 |
| 604 | 20250219 | 103200 | 63958764250 | 46350 | 46350 | 46400 | 46300 | 6534 |
| 605 | 20250219 | 103100 | 63656161850 | 46400 | 46400 | 46450 | 46300 | 3687 |
| 606 | 20250219 | 103000 | 63485183100 | 46350 | 46350 | 46400 | 46350 | 1466 |
| 607 | 20250219 | 102900 | 63417211700 | 46400 | 46400 | 46450 | 46300 | 2925 |
| 608 | 20250219 | 102800 | 63281606950 | 46300 | 46350 | 46400 | 46300 | 4497 |
| 609 | 20250219 | 102700 | 63073245300 | 46400 | 46300 | 46400 | 46250 | 4991 |
| 610 | 20250219 | 102600 | 62842103750 | 46300 | 46300 | 46350 | 46250 | 9633 |
| 611 | 20250219 | 102500 | 62396108400 | 46300 | 46350 | 46450 | 46300 | 8258 |
| 612 | 20250219 | 102400 | 62013551300 | 46350 | 46500 | 46550 | 46350 | 13417 |
| 613 | 20250219 | 102300 | 61390768100 | 46550 | 46550 | 46600 | 46450 | 9662 |
| 614 | 20250219 | 102200 | 60941435850 | 46550 | 46650 | 46650 | 46550 | 3158 |
| 615 | 20250219 | 102100 | 60794381400 | 46650 | 46750 | 46750 | 46550 | 9117 |
| 616 | 20250219 | 102000 | 60369316700 | 46750 | 46700 | 46750 | 46650 | 1764 |
| 617 | 20250219 | 101900 | 60286942300 | 46750 | 46800 | 46800 | 46700 | 3810 |
| 618 | 20250219 | 101800 | 60108913650 | 46800 | 46850 | 46900 | 46750 | 3917 |
| 619 | 20250219 | 101700 | 59925583700 | 46850 | 46850 | 46900 | 46850 | 2573 |
| 620 | 20250219 | 101600 | 59805028550 | 46850 | 46850 | 46900 | 46800 | 2387 |
| 621 | 20250219 | 101500 | 59693206350 | 46900 | 47000 | 47000 | 46850 | 6215 |
| 622 | 20250219 | 101400 | 59401612850 | 46950 | 47000 | 47050 | 46950 | 5890 |
| 623 | 20250219 | 101300 | 59124718650 | 47000 | 46950 | 47050 | 46900 | 4667 |
| 624 | 20250219 | 101200 | 58905402000 | 46950 | 46950 | 47000 | 46900 | 918 |
| 625 | 20250219 | 101100 | 58862315250 | 46950 | 46800 | 46950 | 46700 | 5715 |
| 626 | 20250219 | 101000 | 58594591850 | 46800 | 46850 | 46850 | 46750 | 1601 |
| 627 | 20250219 | 100900 | 58519703600 | 46850 | 46900 | 46950 | 46800 | 2942 |
| 628 | 20250219 | 100800 | 58381855350 | 46950 | 46850 | 46950 | 46800 | 3910 |
| 629 | 20250219 | 100700 | 58198477900 | 46850 | 46750 | 46850 | 46700 | 2271 |
| 630 | 20250219 | 100600 | 58092272950 | 46750 | 46650 | 46750 | 46650 | 1657 |
| 631 | 20250219 | 100500 | 58014914100 | 46650 | 46550 | 46650 | 46500 | 4584 |
| 632 | 20250219 | 100400 | 57801464350 | 46550 | 46600 | 46600 | 46500 | 1627 |
| 633 | 20250219 | 100300 | 57725750100 | 46600 | 46450 | 46600 | 46450 | 4882 |
| 634 | 20250219 | 100200 | 57498697800 | 46450 | 46450 | 46500 | 46450 | 1973 |
| 635 | 20250219 | 100100 | 57407002000 | 46500 | 46650 | 46650 | 46450 | 6683 |
| 636 | 20250219 | 100000 | 57096149550 | 46650 | 46500 | 46700 | 46450 | 2138 |
| 637 | 20250219 | 095900 | 56996535900 | 46450 | 46500 | 46550 | 46450 | 6956 |
| 638 | 20250219 | 095800 | 56673271750 | 46500 | 46500 | 46600 | 46500 | 4592 |
| 639 | 20250219 | 095700 | 56459727800 | 46550 | 46600 | 46650 | 46500 | 5359 |
| 640 | 20250219 | 095600 | 56210282000 | 46600 | 46700 | 46750 | 46600 | 5109 |
| 641 | 20250219 | 095500 | 55972016550 | 46700 | 46750 | 46800 | 46650 | 6691 |
| 642 | 20250219 | 095400 | 55659566100 | 46750 | 46900 | 46900 | 46700 | 5749 |
| 643 | 20250219 | 095300 | 55390825950 | 46800 | 46950 | 47000 | 46800 | 5773 |
| 644 | 20250219 | 095200 | 55120262250 | 46950 | 46900 | 47000 | 46850 | 4491 |
| 645 | 20250219 | 095100 | 54909573350 | 46850 | 46850 | 46900 | 46800 | 1142 |
| 646 | 20250219 | 095000 | 54856068000 | 46850 | 46850 | 46900 | 46750 | 3904 |
| 647 | 20250219 | 094900 | 54673269850 | 46850 | 46750 | 46900 | 46750 | 1864 |
| 648 | 20250219 | 094800 | 54585984350 | 46800 | 46800 | 46800 | 46700 | 1718 |
| 649 | 20250219 | 094700 | 54505660600 | 46700 | 46950 | 47000 | 46700 | 11427 |
| 650 | 20250219 | 094600 | 53970133750 | 46900 | 47100 | 47150 | 46900 | 8185 |
| 651 | 20250219 | 094500 | 53585321600 | 47100 | 46750 | 47200 | 46700 | 14207 |
| 652 | 20250219 | 094400 | 52918149050 | 46700 | 46650 | 46750 | 46600 | 2588 |
| 653 | 20250219 | 094300 | 52797414900 | 46600 | 46300 | 46650 | 46300 | 9173 |
| 654 | 20250219 | 094200 | 52371410250 | 46300 | 46400 | 46400 | 46250 | 6944 |
| 655 | 20250219 | 094100 | 52049777850 | 46350 | 46700 | 46700 | 46350 | 14421 |
| 656 | 20250219 | 094000 | 51378979600 | 46650 | 46750 | 46800 | 46650 | 7979 |
| 657 | 20250219 | 093900 | 51006392700 | 46750 | 46850 | 46850 | 46650 | 8866 |
| 658 | 20250219 | 093800 | 50592061250 | 46750 | 46750 | 46800 | 46700 | 11875 |
| 659 | 20250219 | 093700 | 50036729450 | 46750 | 46500 | 46750 | 46450 | 13854 |
| 660 | 20250219 | 093600 | 49391874100 | 46500 | 46200 | 46500 | 46150 | 17147 |
| 661 | 20250219 | 093500 | 48596850400 | 46250 | 46250 | 46300 | 46100 | 29652 |
| 662 | 20250219 | 093400 | 47227549400 | 46200 | 46700 | 46850 | 46200 | 38223 |
| 663 | 20250219 | 093300 | 45448035900 | 46750 | 46800 | 46950 | 46650 | 24493 |
| 664 | 20250219 | 093200 | 44302123650 | 46800 | 47100 | 47100 | 46800 | 25944 |
| 665 | 20250219 | 093100 | 43083853850 | 47100 | 47000 | 47150 | 47000 | 10106 |
| 666 | 20250219 | 093000 | 42608188900 | 47000 | 47200 | 47200 | 47000 | 16785 |
| 667 | 20250219 | 092900 | 41818349750 | 47150 | 47200 | 47250 | 47100 | 10627 |
| 668 | 20250219 | 092800 | 41317183600 | 47200 | 47450 | 47500 | 47200 | 19330 |
| 669 | 20250219 | 092700 | 40403387400 | 47500 | 47350 | 47500 | 47250 | 11791 |
| 670 | 20250219 | 092600 | 39845374500 | 47350 | 47400 | 47450 | 47200 | 26384 |
| 671 | 20250219 | 092500 | 38597511400 | 47400 | 47600 | 47650 | 47400 | 20828 |
| 672 | 20250219 | 092400 | 37607665850 | 47600 | 47700 | 47700 | 47550 | 6267 |
| 673 | 20250219 | 092300 | 37309279800 | 47700 | 47650 | 47700 | 47550 | 10350 |
| 674 | 20250219 | 092200 | 36816606200 | 47650 | 47600 | 47700 | 47600 | 10566 |
| 675 | 20250219 | 092100 | 36313395900 | 47650 | 47600 | 47700 | 47500 | 9357 |
| 676 | 20250219 | 092000 | 35868027200 | 47550 | 47900 | 47950 | 47500 | 22914 |
| 677 | 20250219 | 091900 | 34774823750 | 47900 | 47900 | 47950 | 47850 | 9865 |
| 678 | 20250219 | 091800 | 34302160950 | 47950 | 47850 | 48000 | 47800 | 7855 |
| 679 | 20250219 | 091700 | 33926017000 | 47850 | 47900 | 47950 | 47850 | 14179 |
| 680 | 20250219 | 091600 | 33246886550 | 47900 | 47750 | 47950 | 47750 | 17270 |
| 681 | 20250219 | 091500 | 32420552800 | 47800 | 47650 | 47800 | 47650 | 14651 |
| 682 | 20250219 | 091400 | 31721473200 | 47750 | 48100 | 48200 | 47600 | 32383 |
| 683 | 20250219 | 091300 | 30168054350 | 48100 | 48400 | 48400 | 48100 | 13244 |
| 684 | 20250219 | 091200 | 29529615400 | 48400 | 48200 | 48550 | 48100 | 19301 |
| 685 | 20250219 | 091100 | 28595699700 | 48150 | 48300 | 48400 | 48150 | 27941 |
| 686 | 20250219 | 091000 | 27246499950 | 48350 | 49150 | 49300 | 48300 | 52898 |
| 687 | 20250219 | 090900 | 24666131500 | 49200 | 48850 | 49300 | 48850 | 41439 |
| 688 | 20250219 | 090800 | 22630745300 | 48900 | 48800 | 48950 | 48700 | 21747 |
| 689 | 20250219 | 090700 | 21568971850 | 48800 | 48800 | 48900 | 48650 | 30697 |
| 690 | 20250219 | 090600 | 20072271450 | 48750 | 49150 | 49450 | 48750 | 79101 |
| 691 | 20250219 | 090500 | 16184568750 | 49150 | 48400 | 49150 | 48350 | 109411 |
| 692 | 20250219 | 090400 | 10839515150 | 48400 | 48700 | 48750 | 48350 | 39994 |
| 693 | 20250219 | 090300 | 8895730300 | 48600 | 47900 | 48750 | 47700 | 98541 |
| 694 | 20250219 | 090200 | 4115426600 | 47950 | 47300 | 47950 | 47200 | 17759 |
| 695 | 20250219 | 090100 | 3270814000 | 47300 | 47650 | 47650 | 47150 | 26538 |
| 696 | 20250219 | 090000 | 2013776050 | 47600 | 47900 | 47900 | 47550 | 37276 |