40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 212100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 3 | 20250219 | 212000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20250219 | 211900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20250219 | 211800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20250219 | 211700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20250219 | 211600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20250219 | 211500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20250219 | 211400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20250219 | 211300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20250219 | 211200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20250219 | 211100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20250219 | 211000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20250219 | 210900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20250219 | 210800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20250219 | 210700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20250219 | 210600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20250219 | 210500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20250219 | 210400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20250219 | 210300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20250219 | 210200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20250219 | 210100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20250219 | 210000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20250219 | 205900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20250219 | 205800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20250219 | 205700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20250219 | 205600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20250219 | 205500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20250219 | 205400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20250219 | 205300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20250219 | 205200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20250219 | 205100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 33 | 20250219 | 205000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20250219 | 204900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20250219 | 204800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20250219 | 204700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20250219 | 204600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20250219 | 204500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20250219 | 204400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20250219 | 204300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20250219 | 204200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20250219 | 204100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20250219 | 204000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20250219 | 203900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20250219 | 203800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20250219 | 203700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20250219 | 203600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20250219 | 203500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20250219 | 203400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20250219 | 203300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20250219 | 203200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20250219 | 203100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20250219 | 203000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20250219 | 202900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20250219 | 202800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20250219 | 202700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20250219 | 202600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20250219 | 202500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20250219 | 202400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20250219 | 202300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20250219 | 202200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20250219 | 202100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 63 | 20250219 | 202000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20250219 | 201900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20250219 | 201800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20250219 | 201700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20250219 | 201600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20250219 | 201500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20250219 | 201400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20250219 | 201300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20250219 | 201200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20250219 | 201100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20250219 | 201000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20250219 | 200900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20250219 | 200800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20250219 | 200700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20250219 | 200600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20250219 | 200500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20250219 | 200400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20250219 | 200300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20250219 | 200200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20250219 | 200100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20250219 | 200000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20250219 | 195900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20250219 | 195800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20250219 | 195700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20250219 | 195600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20250219 | 195500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20250219 | 195400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20250219 | 195300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20250219 | 195200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20250219 | 195100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 93 | 20250219 | 195000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20250219 | 194900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20250219 | 194800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20250219 | 194700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20250219 | 194600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20250219 | 194500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20250219 | 194400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20250219 | 194300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20250219 | 194200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20250219 | 194100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20250219 | 194000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20250219 | 193900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20250219 | 193800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20250219 | 193700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20250219 | 193600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20250219 | 193500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20250219 | 193400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20250219 | 193300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20250219 | 193200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20250219 | 193100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20250219 | 193000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20250219 | 192900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20250219 | 192800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20250219 | 192700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20250219 | 192600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20250219 | 192500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20250219 | 192400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20250219 | 192300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20250219 | 192200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20250219 | 192100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 123 | 20250219 | 192000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20250219 | 191900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20250219 | 191800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20250219 | 191700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20250219 | 191600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20250219 | 191500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20250219 | 191400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20250219 | 191300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20250219 | 191200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20250219 | 191100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20250219 | 191000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20250219 | 190900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20250219 | 190800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20250219 | 190700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20250219 | 190600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20250219 | 190500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20250219 | 190400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20250219 | 190300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20250219 | 190200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20250219 | 190100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20250219 | 190000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20250219 | 185900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20250219 | 185800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20250219 | 185700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20250219 | 185600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20250219 | 185500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20250219 | 185400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20250219 | 185300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20250219 | 185200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20250219 | 185100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 153 | 20250219 | 185000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20250219 | 184900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20250219 | 184800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20250219 | 184700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20250219 | 184600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20250219 | 184500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20250219 | 184400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20250219 | 184300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20250219 | 184200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20250219 | 184100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20250219 | 184000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20250219 | 183900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20250219 | 183800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20250219 | 183700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20250219 | 183600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20250219 | 183500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20250219 | 183400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20250219 | 183300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20250219 | 183200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20250219 | 183100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20250219 | 183000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20250219 | 182900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20250219 | 182800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20250219 | 182700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20250219 | 182600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20250219 | 182500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20250219 | 182400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20250219 | 182300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20250219 | 182200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20250219 | 182100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 183 | 20250219 | 182000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20250219 | 181900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20250219 | 181800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20250219 | 181700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20250219 | 181600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20250219 | 181500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20250219 | 181400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20250219 | 181300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20250219 | 181200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20250219 | 181100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20250219 | 181000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20250219 | 180900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20250219 | 180800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 196 | 20250219 | 180700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 197 | 20250219 | 180600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 198 | 20250219 | 180500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 199 | 20250219 | 180400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 200 | 20250219 | 180300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 201 | 20250219 | 180200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 202 | 20250219 | 180100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 203 | 20250219 | 180000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 204 | 20250219 | 175900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 205 | 20250219 | 175800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 206 | 20250219 | 175700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 207 | 20250219 | 175600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 208 | 20250219 | 175500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 209 | 20250219 | 175400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 210 | 20250219 | 175300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 211 | 20250219 | 175200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 212 | 20250219 | 175100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 213 | 20250219 | 175000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 214 | 20250219 | 174900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 215 | 20250219 | 174800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 216 | 20250219 | 174700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 217 | 20250219 | 174600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 218 | 20250219 | 174500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 219 | 20250219 | 174400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 220 | 20250219 | 174300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 221 | 20250219 | 174200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 222 | 20250219 | 174100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 223 | 20250219 | 174000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 224 | 20250219 | 173900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 225 | 20250219 | 173800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 226 | 20250219 | 173700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 227 | 20250219 | 173600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 228 | 20250219 | 173500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 229 | 20250219 | 173400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 230 | 20250219 | 173300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 231 | 20250219 | 173200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 232 | 20250219 | 173100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 233 | 20250219 | 173000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 234 | 20250219 | 172900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 235 | 20250219 | 172800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 236 | 20250219 | 172700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 237 | 20250219 | 172600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 238 | 20250219 | 172500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 239 | 20250219 | 172400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 240 | 20250219 | 172300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 241 | 20250219 | 172200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 242 | 20250219 | 172100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 243 | 20250219 | 172000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 244 | 20250219 | 171900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 245 | 20250219 | 171800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 246 | 20250219 | 171700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 247 | 20250219 | 171600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 248 | 20250219 | 171500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 249 | 20250219 | 171400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 250 | 20250219 | 171300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 251 | 20250219 | 171200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 252 | 20250219 | 171100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 253 | 20250219 | 171000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 254 | 20250219 | 170900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 255 | 20250219 | 170800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 256 | 20250219 | 170700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 257 | 20250219 | 170600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 258 | 20250219 | 170500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 259 | 20250219 | 170400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 260 | 20250219 | 170300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 261 | 20250219 | 170200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 262 | 20250219 | 170100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 263 | 20250219 | 170000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 264 | 20250219 | 165900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 265 | 20250219 | 165800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 266 | 20250219 | 165700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 267 | 20250219 | 165600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 268 | 20250219 | 165500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 269 | 20250219 | 165400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 270 | 20250219 | 165300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 271 | 20250219 | 165200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 272 | 20250219 | 165100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 273 | 20250219 | 165000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 274 | 20250219 | 164900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 275 | 20250219 | 164800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 276 | 20250219 | 164700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 277 | 20250219 | 164600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 278 | 20250219 | 164500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 279 | 20250219 | 164400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 280 | 20250219 | 164300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 281 | 20250219 | 164200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 282 | 20250219 | 164100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 283 | 20250219 | 164000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 284 | 20250219 | 163900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 285 | 20250219 | 163800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 286 | 20250219 | 163700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 287 | 20250219 | 163600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 288 | 20250219 | 163500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 289 | 20250219 | 163400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 290 | 20250219 | 163300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 291 | 20250219 | 163200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 292 | 20250219 | 163100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 293 | 20250219 | 163000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 294 | 20250219 | 162900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 295 | 20250219 | 162800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 296 | 20250219 | 162700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 297 | 20250219 | 162600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 298 | 20250219 | 162500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 299 | 20250219 | 162400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 300 | 20250219 | 162300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 301 | 20250219 | 162200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 302 | 20250219 | 162100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 303 | 20250219 | 162000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 304 | 20250219 | 161900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 305 | 20250219 | 161800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 306 | 20250219 | 161700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 307 | 20250219 | 161600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 308 | 20250219 | 161500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 309 | 20250219 | 161400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 310 | 20250219 | 161300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 311 | 20250219 | 161200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 312 | 20250219 | 161100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 313 | 20250219 | 161000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 314 | 20250219 | 160900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 315 | 20250219 | 160800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 316 | 20250219 | 160700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 317 | 20250219 | 160600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 318 | 20250219 | 160500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 319 | 20250219 | 160400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 320 | 20250219 | 160300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 321 | 20250219 | 160200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 322 | 20250219 | 160100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 323 | 20250219 | 160000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 324 | 20250219 | 155900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 325 | 20250219 | 155800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 326 | 20250219 | 155700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 327 | 20250219 | 155600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 328 | 20250219 | 155500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 329 | 20250219 | 155400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 330 | 20250219 | 155300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 331 | 20250219 | 155200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 332 | 20250219 | 155100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 333 | 20250219 | 155000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 334 | 20250219 | 154900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 335 | 20250219 | 154800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 336 | 20250219 | 154700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 337 | 20250219 | 154600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 338 | 20250219 | 154500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 339 | 20250219 | 154400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 340 | 20250219 | 154300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 341 | 20250219 | 154200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 342 | 20250219 | 154100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 343 | 20250219 | 154000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 344 | 20250219 | 153900 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 345 | 20250219 | 153800 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 346 | 20250219 | 153700 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 347 | 20250219 | 153600 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 348 | 20250219 | 153500 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 349 | 20250219 | 153400 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 350 | 20250219 | 153300 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 351 | 20250219 | 153200 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 352 | 20250219 | 153100 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 353 | 20250219 | 153000 | 22581721850 | 37100 | 37100 | 37100 | 37100 | 4314 |
| 354 | 20250219 | 152900 | 22421672450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 355 | 20250219 | 152800 | 22421672450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 356 | 20250219 | 152700 | 22421672450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 357 | 20250219 | 152600 | 22421672450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 358 | 20250219 | 152500 | 22421672450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 359 | 20250219 | 152400 | 22421672450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 360 | 20250219 | 152300 | 22421672450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 361 | 20250219 | 152200 | 22421672450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 362 | 20250219 | 152100 | 22421672450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 363 | 20250219 | 152000 | 22421672450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 364 | 20250219 | 151900 | 22421672450 | 36900 | 36900 | 37000 | 36850 | 1030 |
| 365 | 20250219 | 151800 | 22383589550 | 36900 | 36950 | 37000 | 36900 | 1699 |
| 366 | 20250219 | 151700 | 22320865400 | 36900 | 37150 | 37150 | 36900 | 1880 |
| 367 | 20250219 | 151600 | 22251305050 | 37100 | 37150 | 37150 | 37050 | 576 |
| 368 | 20250219 | 151500 | 22229932650 | 37150 | 37100 | 37150 | 37050 | 373 |
| 369 | 20250219 | 151400 | 22216088850 | 37050 | 37050 | 37150 | 37050 | 661 |
| 370 | 20250219 | 151300 | 22191570350 | 37050 | 37150 | 37200 | 37050 | 722 |
| 371 | 20250219 | 151200 | 22164784700 | 37150 | 37200 | 37200 | 37100 | 411 |
| 372 | 20250219 | 151100 | 22149512200 | 37200 | 37200 | 37200 | 37100 | 656 |
| 373 | 20250219 | 151000 | 22125120400 | 37200 | 37050 | 37200 | 37050 | 881 |
| 374 | 20250219 | 150900 | 22092431850 | 37050 | 37200 | 37200 | 37050 | 390 |
| 375 | 20250219 | 150800 | 22077965000 | 37200 | 37100 | 37200 | 37050 | 1264 |
| 376 | 20250219 | 150700 | 22031055750 | 37100 | 37250 | 37250 | 37100 | 508 |
| 377 | 20250219 | 150600 | 22012170950 | 37250 | 37250 | 37250 | 37100 | 496 |
| 378 | 20250219 | 150500 | 21993726400 | 37200 | 37050 | 37250 | 37050 | 1357 |
| 379 | 20250219 | 150400 | 21943271600 | 37050 | 37000 | 37150 | 36950 | 3022 |
| 380 | 20250219 | 150300 | 21831357200 | 37000 | 37150 | 37150 | 37000 | 818 |
| 381 | 20250219 | 150200 | 21801029850 | 37150 | 37250 | 37250 | 37150 | 228 |
| 382 | 20250219 | 150100 | 21792553500 | 37150 | 37200 | 37300 | 37150 | 588 |
| 383 | 20250219 | 150000 | 21770678350 | 37250 | 37200 | 37300 | 37150 | 2053 |
| 384 | 20250219 | 145900 | 21694258500 | 37200 | 37100 | 37200 | 37100 | 885 |
| 385 | 20250219 | 145800 | 21661377250 | 37100 | 37150 | 37150 | 37050 | 616 |
| 386 | 20250219 | 145700 | 21638501600 | 37150 | 36950 | 37200 | 36950 | 2028 |
| 387 | 20250219 | 145600 | 21563264050 | 36950 | 37100 | 37150 | 36950 | 903 |
| 388 | 20250219 | 145500 | 21529801650 | 37100 | 37100 | 37150 | 36950 | 543 |
| 389 | 20250219 | 145400 | 21509702450 | 37000 | 37200 | 37250 | 37000 | 2564 |
| 390 | 20250219 | 145300 | 21414673050 | 37200 | 37250 | 37250 | 37150 | 273 |
| 391 | 20250219 | 145200 | 21404517200 | 37250 | 37250 | 37250 | 37150 | 260 |
| 392 | 20250219 | 145100 | 21394842450 | 37250 | 37350 | 37350 | 37150 | 1900 |
| 393 | 20250219 | 145000 | 21324108050 | 37350 | 37300 | 37350 | 37300 | 410 |
| 394 | 20250219 | 144900 | 21308814000 | 37250 | 37150 | 37300 | 37050 | 2379 |
| 395 | 20250219 | 144800 | 21220348700 | 37200 | 37400 | 37400 | 37050 | 2007 |
| 396 | 20250219 | 144700 | 21145734000 | 37350 | 37350 | 37400 | 37300 | 235 |
| 397 | 20250219 | 144600 | 21136951300 | 37400 | 37400 | 37500 | 37300 | 815 |
| 398 | 20250219 | 144500 | 21106482000 | 37500 | 37450 | 37500 | 37400 | 766 |
| 399 | 20250219 | 144400 | 21077800700 | 37450 | 37450 | 37450 | 37400 | 460 |
| 400 | 20250219 | 144300 | 21060593650 | 37450 | 37500 | 37500 | 37400 | 643 |
| 401 | 20250219 | 144200 | 21036537600 | 37500 | 37500 | 37550 | 37400 | 977 |
| 402 | 20250219 | 144100 | 20999937300 | 37550 | 37500 | 37600 | 37500 | 1052 |
| 403 | 20250219 | 144000 | 20960431500 | 37500 | 37500 | 37500 | 37450 | 1025 |
| 404 | 20250219 | 143900 | 20921999400 | 37500 | 37400 | 37500 | 37300 | 971 |
| 405 | 20250219 | 143800 | 20885665600 | 37400 | 37350 | 37400 | 37250 | 908 |
| 406 | 20250219 | 143700 | 20851772700 | 37350 | 37350 | 37400 | 37300 | 612 |
| 407 | 20250219 | 143600 | 20828913400 | 37400 | 37500 | 37550 | 37400 | 758 |
| 408 | 20250219 | 143500 | 20800500750 | 37500 | 37500 | 37550 | 37450 | 1036 |
| 409 | 20250219 | 143400 | 20761645600 | 37500 | 37400 | 37500 | 37300 | 1694 |
| 410 | 20250219 | 143300 | 20698290500 | 37400 | 37500 | 37500 | 37400 | 1057 |
| 411 | 20250219 | 143200 | 20658707300 | 37500 | 37500 | 37550 | 37450 | 663 |
| 412 | 20250219 | 143100 | 20633845150 | 37500 | 37650 | 37650 | 37500 | 745 |
| 413 | 20250219 | 143000 | 20605854250 | 37600 | 37600 | 37700 | 37600 | 656 |
| 414 | 20250219 | 142900 | 20581157900 | 37600 | 37450 | 37700 | 37450 | 1231 |
| 415 | 20250219 | 142800 | 20534856050 | 37450 | 37500 | 37500 | 37400 | 1594 |
| 416 | 20250219 | 142700 | 20475146600 | 37500 | 37600 | 37600 | 37450 | 876 |
| 417 | 20250219 | 142600 | 20442285650 | 37600 | 37550 | 37600 | 37450 | 3404 |
| 418 | 20250219 | 142500 | 20314651650 | 37500 | 37700 | 37750 | 37500 | 1397 |
| 419 | 20250219 | 142400 | 20262121300 | 37700 | 37550 | 37800 | 37550 | 1839 |
| 420 | 20250219 | 142300 | 20192883300 | 37550 | 37650 | 37700 | 37550 | 1218 |
| 421 | 20250219 | 142200 | 20147056050 | 37700 | 37900 | 37900 | 37600 | 3508 |
| 422 | 20250219 | 142100 | 20014882800 | 37800 | 37950 | 38000 | 37800 | 2586 |
| 423 | 20250219 | 142000 | 19916814050 | 38000 | 37950 | 38000 | 37900 | 1589 |
| 424 | 20250219 | 141900 | 19856511350 | 37950 | 38050 | 38100 | 37900 | 3084 |
| 425 | 20250219 | 141800 | 19739323450 | 38100 | 38200 | 38250 | 38050 | 2246 |
| 426 | 20250219 | 141700 | 19653626100 | 38200 | 38050 | 38250 | 37750 | 3274 |
| 427 | 20250219 | 141600 | 19528952150 | 37750 | 38300 | 38500 | 37750 | 6435 |
| 428 | 20250219 | 141500 | 19282505800 | 38350 | 38050 | 38400 | 37950 | 10141 |
| 429 | 20250219 | 141400 | 18894670750 | 37950 | 37750 | 38200 | 37700 | 9635 |
| 430 | 20250219 | 141300 | 18528942900 | 37700 | 37950 | 38000 | 37700 | 6348 |
| 431 | 20250219 | 141200 | 18288424650 | 37900 | 37950 | 37950 | 37650 | 7820 |
| 432 | 20250219 | 141100 | 17992557550 | 37950 | 37800 | 38000 | 37750 | 10505 |
| 433 | 20250219 | 141000 | 17594101850 | 37800 | 37500 | 37900 | 37500 | 9260 |
| 434 | 20250219 | 140900 | 17244503750 | 37500 | 37500 | 37650 | 37400 | 7630 |
| 435 | 20250219 | 140800 | 16958160300 | 37500 | 37550 | 37600 | 37300 | 6616 |
| 436 | 20250219 | 140700 | 16710100550 | 37350 | 37550 | 38000 | 37300 | 23616 |
| 437 | 20250219 | 140600 | 15822643100 | 37550 | 37450 | 37600 | 37350 | 7214 |
| 438 | 20250219 | 140500 | 15552374650 | 37200 | 37200 | 37200 | 37200 | 0 |
| 439 | 20250219 | 140400 | 15552374650 | 37200 | 37050 | 37200 | 36950 | 4119 |
| 440 | 20250219 | 140300 | 15399404100 | 36950 | 37100 | 37200 | 36950 | 4846 |
| 441 | 20250219 | 140200 | 15219575250 | 37100 | 36900 | 37100 | 36900 | 6306 |
| 442 | 20250219 | 140100 | 14986329800 | 36900 | 36900 | 36950 | 36800 | 2672 |
| 443 | 20250219 | 140000 | 14887687000 | 36900 | 36750 | 36950 | 36750 | 7213 |
| 444 | 20250219 | 135900 | 14622013450 | 36750 | 36600 | 36750 | 36600 | 4607 |
| 445 | 20250219 | 135800 | 14452924650 | 36550 | 36550 | 36600 | 36550 | 837 |
| 446 | 20250219 | 135700 | 14422300250 | 36550 | 36500 | 36600 | 36350 | 1142 |
| 447 | 20250219 | 135600 | 14380585250 | 36500 | 36450 | 36500 | 36450 | 215 |
| 448 | 20250219 | 135500 | 14372739550 | 36450 | 36450 | 36500 | 36450 | 3097 |
| 449 | 20250219 | 135400 | 14259781750 | 36400 | 36450 | 36450 | 36350 | 329 |
| 450 | 20250219 | 135300 | 14247806550 | 36450 | 36300 | 36450 | 36250 | 3789 |
| 451 | 20250219 | 135200 | 14110052200 | 36250 | 36200 | 36250 | 36100 | 853 |
| 452 | 20250219 | 135100 | 14079158050 | 36200 | 36150 | 36200 | 36100 | 401 |
| 453 | 20250219 | 135000 | 14064678600 | 36150 | 36050 | 36150 | 36000 | 680 |
| 454 | 20250219 | 134900 | 14040140300 | 36050 | 36100 | 36100 | 35950 | 888 |
| 455 | 20250219 | 134800 | 14008147350 | 36150 | 36100 | 36150 | 36100 | 369 |
| 456 | 20250219 | 134700 | 13994824150 | 36200 | 36100 | 36200 | 36100 | 119 |
| 457 | 20250219 | 134600 | 13990520950 | 36100 | 36100 | 36100 | 36050 | 970 |
| 458 | 20250219 | 134500 | 13955527700 | 36200 | 36100 | 36200 | 36050 | 1201 |
| 459 | 20250219 | 134400 | 13912162450 | 36050 | 36000 | 36100 | 36000 | 977 |
| 460 | 20250219 | 134300 | 13876982400 | 36150 | 36200 | 36200 | 36100 | 712 |
| 461 | 20250219 | 134200 | 13851272350 | 36200 | 36200 | 36250 | 36200 | 322 |
| 462 | 20250219 | 134100 | 13839610950 | 36200 | 36200 | 36200 | 36150 | 266 |
| 463 | 20250219 | 134000 | 13829981850 | 36200 | 36100 | 36200 | 36000 | 1502 |
| 464 | 20250219 | 133900 | 13775755950 | 36000 | 36000 | 36100 | 35950 | 1666 |
| 465 | 20250219 | 133800 | 13715764850 | 36000 | 36000 | 36000 | 36000 | 525 |
| 466 | 20250219 | 133700 | 13696864850 | 35950 | 36000 | 36050 | 35950 | 1082 |
| 467 | 20250219 | 133600 | 13657952250 | 36050 | 36050 | 36050 | 35950 | 480 |
| 468 | 20250219 | 133500 | 13640677950 | 36050 | 35950 | 36100 | 35950 | 166 |
| 469 | 20250219 | 133400 | 13634693600 | 36000 | 36100 | 36150 | 36000 | 613 |
| 470 | 20250219 | 133300 | 13612589050 | 36150 | 36100 | 36150 | 36050 | 309 |
| 471 | 20250219 | 133200 | 13601436000 | 36100 | 36100 | 36150 | 35950 | 905 |
| 472 | 20250219 | 133100 | 13568807200 | 36150 | 36100 | 36150 | 36100 | 142 |
| 473 | 20250219 | 133000 | 13563676750 | 36100 | 36100 | 36150 | 36100 | 133 |
| 474 | 20250219 | 132900 | 13558870350 | 36000 | 36000 | 36150 | 36000 | 417 |
| 475 | 20250219 | 132800 | 13543841400 | 36000 | 36100 | 36100 | 36000 | 305 |
| 476 | 20250219 | 132700 | 13532844550 | 36100 | 36100 | 36100 | 36050 | 1918 |
| 477 | 20250219 | 132600 | 13463695400 | 36150 | 36150 | 36150 | 36100 | 784 |
| 478 | 20250219 | 132500 | 13435380800 | 36150 | 36200 | 36200 | 36100 | 1143 |
| 479 | 20250219 | 132400 | 13394082400 | 36200 | 36200 | 36200 | 36150 | 58 |
| 480 | 20250219 | 132300 | 13391983000 | 36200 | 36250 | 36250 | 36200 | 434 |
| 481 | 20250219 | 132200 | 13376270050 | 36200 | 36250 | 36250 | 36200 | 367 |
| 482 | 20250219 | 132100 | 13362973300 | 36300 | 36250 | 36300 | 36200 | 306 |
| 483 | 20250219 | 132000 | 13351871050 | 36200 | 36150 | 36200 | 36150 | 677 |
| 484 | 20250219 | 131900 | 13327394550 | 36100 | 36050 | 36150 | 36050 | 392 |
| 485 | 20250219 | 131800 | 13313245750 | 36050 | 36100 | 36100 | 36050 | 370 |
| 486 | 20250219 | 131700 | 13299902850 | 36100 | 36100 | 36150 | 36100 | 859 |
| 487 | 20250219 | 131600 | 13268892900 | 36100 | 36250 | 36300 | 36100 | 912 |
| 488 | 20250219 | 131500 | 13235878300 | 36300 | 36250 | 36350 | 36250 | 312 |
| 489 | 20250219 | 131400 | 13224556200 | 36250 | 36300 | 36350 | 36250 | 129 |
| 490 | 20250219 | 131300 | 13219870050 | 36300 | 36200 | 36300 | 36200 | 687 |
| 491 | 20250219 | 131200 | 13194978450 | 36200 | 36150 | 36300 | 36150 | 1219 |
| 492 | 20250219 | 131100 | 13150835800 | 36150 | 36150 | 36150 | 36050 | 373 |
| 493 | 20250219 | 131000 | 13137372750 | 36100 | 36000 | 36100 | 36000 | 706 |
| 494 | 20250219 | 130900 | 13111899450 | 36050 | 36000 | 36050 | 36000 | 97 |
| 495 | 20250219 | 130800 | 13108405600 | 36050 | 36100 | 36100 | 36050 | 137 |
| 496 | 20250219 | 130700 | 13103463900 | 36000 | 36150 | 36150 | 36000 | 2068 |
| 497 | 20250219 | 130600 | 13028961550 | 36250 | 36050 | 36250 | 36000 | 1060 |
| 498 | 20250219 | 130500 | 12990712100 | 36050 | 36200 | 36250 | 36050 | 1741 |
| 499 | 20250219 | 130400 | 12927874150 | 36250 | 36200 | 36250 | 36200 | 423 |
| 500 | 20250219 | 130300 | 12912550450 | 36250 | 36250 | 36250 | 36250 | 227 |
| 501 | 20250219 | 130200 | 12904321700 | 36150 | 36250 | 36300 | 36150 | 1074 |
| 502 | 20250219 | 130100 | 12865414950 | 36250 | 36350 | 36350 | 36250 | 219 |
| 503 | 20250219 | 130000 | 12857468950 | 36300 | 36100 | 36350 | 36100 | 1165 |
| 504 | 20250219 | 125900 | 12815300300 | 36100 | 36150 | 36200 | 36100 | 260 |
| 505 | 20250219 | 125800 | 12805898650 | 36200 | 36200 | 36200 | 36200 | 104 |
| 506 | 20250219 | 125700 | 12802133850 | 36150 | 36100 | 36250 | 36100 | 415 |
| 507 | 20250219 | 125600 | 12787135400 | 36200 | 36100 | 36200 | 36050 | 841 |
| 508 | 20250219 | 125500 | 12756718900 | 36100 | 36100 | 36100 | 36050 | 336 |
| 509 | 20250219 | 125400 | 12744589400 | 36050 | 36100 | 36100 | 36050 | 93 |
| 510 | 20250219 | 125300 | 12741234350 | 36100 | 36050 | 36100 | 36050 | 45 |
| 511 | 20250219 | 125200 | 12739610950 | 36050 | 36100 | 36100 | 36050 | 489 |
| 512 | 20250219 | 125100 | 12721970550 | 36100 | 36100 | 36100 | 36100 | 200 |
| 513 | 20250219 | 125000 | 12714750550 | 36150 | 36150 | 36150 | 36150 | 852 |
| 514 | 20250219 | 124900 | 12683950750 | 36200 | 36150 | 36200 | 36150 | 144 |
| 515 | 20250219 | 124800 | 12678744100 | 36250 | 36100 | 36250 | 36100 | 609 |
| 516 | 20250219 | 124700 | 12656732650 | 36100 | 36150 | 36150 | 36050 | 1789 |
| 517 | 20250219 | 124600 | 12592174750 | 36200 | 36150 | 36200 | 36050 | 644 |
| 518 | 20250219 | 124500 | 12568922800 | 36150 | 36200 | 36200 | 36100 | 1153 |
| 519 | 20250219 | 124400 | 12527250150 | 36200 | 36250 | 36300 | 36200 | 946 |
| 520 | 20250219 | 124300 | 12492965350 | 36250 | 36500 | 36500 | 36250 | 1634 |
| 521 | 20250219 | 124200 | 12433461600 | 36550 | 36550 | 36750 | 36550 | 8025 |
| 522 | 20250219 | 124100 | 12139651300 | 36550 | 36600 | 36600 | 36500 | 1019 |
| 523 | 20250219 | 124000 | 12102391750 | 36600 | 36500 | 36600 | 36450 | 3117 |
| 524 | 20250219 | 123900 | 11988334150 | 36450 | 36350 | 36550 | 36350 | 1902 |
| 525 | 20250219 | 123800 | 11918874000 | 36400 | 36300 | 36500 | 36300 | 1606 |
| 526 | 20250219 | 123700 | 11860330550 | 36300 | 36350 | 36350 | 36250 | 487 |
| 527 | 20250219 | 123600 | 11842666350 | 36400 | 36400 | 36500 | 36400 | 1791 |
| 528 | 20250219 | 123500 | 11777472250 | 36400 | 36400 | 36500 | 36400 | 2616 |
| 529 | 20250219 | 123400 | 11682060200 | 36400 | 36450 | 36450 | 36400 | 1491 |
| 530 | 20250219 | 123300 | 11627779550 | 36450 | 36400 | 36450 | 36400 | 275 |
| 531 | 20250219 | 123200 | 11617769400 | 36400 | 36500 | 36500 | 36400 | 1120 |
| 532 | 20250219 | 123100 | 11576942550 | 36500 | 36450 | 36500 | 36450 | 900 |
| 533 | 20250219 | 123000 | 11544126950 | 36450 | 36400 | 36450 | 36400 | 644 |
| 534 | 20250219 | 122900 | 11520666850 | 36450 | 36400 | 36450 | 36400 | 1455 |
| 535 | 20250219 | 122800 | 11467694750 | 36400 | 36350 | 36450 | 36350 | 1101 |
| 536 | 20250219 | 122700 | 11427626750 | 36350 | 36250 | 36350 | 36250 | 1742 |
| 537 | 20250219 | 122600 | 11364428850 | 36250 | 36300 | 36300 | 36250 | 706 |
| 538 | 20250219 | 122500 | 11338828950 | 36300 | 36400 | 36400 | 36300 | 941 |
| 539 | 20250219 | 122400 | 11304661700 | 36350 | 36300 | 36350 | 36300 | 201 |
| 540 | 20250219 | 122300 | 11297355950 | 36300 | 36450 | 36450 | 36300 | 1255 |
| 541 | 20250219 | 122200 | 11251658000 | 36450 | 36500 | 36500 | 36400 | 1742 |
| 542 | 20250219 | 122100 | 11188140750 | 36450 | 36500 | 36500 | 36450 | 480 |
| 543 | 20250219 | 122000 | 11170633450 | 36500 | 36350 | 36500 | 36350 | 1682 |
| 544 | 20250219 | 121900 | 11109348650 | 36450 | 36350 | 36450 | 36150 | 3680 |
| 545 | 20250219 | 121800 | 10975641100 | 36150 | 36050 | 36300 | 36050 | 2111 |
| 546 | 20250219 | 121700 | 10899156250 | 36050 | 36100 | 36200 | 36050 | 405 |
| 547 | 20250219 | 121600 | 10884525550 | 36100 | 36200 | 36250 | 36100 | 3781 |
| 548 | 20250219 | 121500 | 10747912700 | 36200 | 36150 | 36250 | 36050 | 1785 |
| 549 | 20250219 | 121400 | 10683376100 | 36150 | 36250 | 36350 | 36150 | 363 |
| 550 | 20250219 | 121300 | 10670244500 | 36200 | 36400 | 36400 | 36200 | 1247 |
| 551 | 20250219 | 121200 | 10625023000 | 36300 | 36450 | 36450 | 36300 | 2180 |
| 552 | 20250219 | 121100 | 10545776350 | 36350 | 36450 | 36600 | 36350 | 6868 |
| 553 | 20250219 | 121000 | 10295193650 | 36450 | 36300 | 36500 | 36200 | 11855 |
| 554 | 20250219 | 120900 | 9863896600 | 36300 | 36100 | 36300 | 36000 | 4846 |
| 555 | 20250219 | 120800 | 9688652550 | 36050 | 36100 | 36150 | 36050 | 2623 |
| 556 | 20250219 | 120700 | 9593978200 | 36100 | 36200 | 36200 | 36050 | 1944 |
| 557 | 20250219 | 120600 | 9523752850 | 36200 | 36000 | 36200 | 35950 | 4609 |
| 558 | 20250219 | 120500 | 9357403000 | 36000 | 35950 | 36000 | 35950 | 2415 |
| 559 | 20250219 | 120400 | 9270544400 | 36000 | 35950 | 36000 | 35950 | 2827 |
| 560 | 20250219 | 120300 | 9168791200 | 35950 | 36000 | 36000 | 35850 | 1505 |
| 561 | 20250219 | 120200 | 9114715050 | 36000 | 36000 | 36000 | 35950 | 2255 |
| 562 | 20250219 | 120100 | 9033579750 | 36000 | 35850 | 36000 | 35850 | 2943 |
| 563 | 20250219 | 120000 | 8927794300 | 35900 | 35850 | 35900 | 35850 | 629 |
| 564 | 20250219 | 115900 | 8905235550 | 35900 | 35950 | 35950 | 35850 | 2364 |
| 565 | 20250219 | 115800 | 8820369250 | 35900 | 35950 | 36000 | 35800 | 2154 |
| 566 | 20250219 | 115700 | 8743004450 | 35950 | 35550 | 36000 | 35550 | 14321 |
| 567 | 20250219 | 115600 | 8230911150 | 35600 | 35600 | 35600 | 35600 | 175 |
| 568 | 20250219 | 115500 | 8224681150 | 35600 | 35600 | 35600 | 35600 | 388 |
| 569 | 20250219 | 115400 | 8210868350 | 35600 | 35550 | 35650 | 35500 | 1073 |
| 570 | 20250219 | 115300 | 8172682550 | 35550 | 35500 | 35550 | 35500 | 314 |
| 571 | 20250219 | 115200 | 8161530500 | 35500 | 35500 | 35500 | 35500 | 444 |
| 572 | 20250219 | 115100 | 8145768500 | 35450 | 35500 | 35500 | 35450 | 253 |
| 573 | 20250219 | 115000 | 8136792650 | 35500 | 35600 | 35600 | 35500 | 671 |
| 574 | 20250219 | 114900 | 8112939450 | 35550 | 35650 | 35650 | 35550 | 184 |
| 575 | 20250219 | 114800 | 8106387400 | 35650 | 35650 | 35700 | 35650 | 584 |
| 576 | 20250219 | 114700 | 8085567400 | 35700 | 35700 | 35700 | 35650 | 443 |
| 577 | 20250219 | 114600 | 8069764500 | 35700 | 35650 | 35700 | 35650 | 906 |
| 578 | 20250219 | 114500 | 8037430100 | 35700 | 35600 | 35700 | 35600 | 840 |
| 579 | 20250219 | 114400 | 8007484300 | 35650 | 35600 | 35700 | 35600 | 1812 |
| 580 | 20250219 | 114300 | 7942904650 | 35600 | 35550 | 35600 | 35500 | 2195 |
| 581 | 20250219 | 114200 | 7864811200 | 35600 | 35550 | 35600 | 35500 | 1028 |
| 582 | 20250219 | 114100 | 7828286200 | 35550 | 35550 | 35550 | 35500 | 894 |
| 583 | 20250219 | 114000 | 7796504600 | 35550 | 35550 | 35550 | 35500 | 486 |
| 584 | 20250219 | 113900 | 7779227400 | 35500 | 35450 | 35500 | 35450 | 281 |
| 585 | 20250219 | 113800 | 7769255700 | 35450 | 35400 | 35450 | 35400 | 753 |
| 586 | 20250219 | 113700 | 7742588700 | 35400 | 35300 | 35400 | 35300 | 318 |
| 587 | 20250219 | 113600 | 7731336600 | 35400 | 35400 | 35400 | 35400 | 32 |
| 588 | 20250219 | 113500 | 7730203800 | 35400 | 35400 | 35450 | 35300 | 514 |
| 589 | 20250219 | 113400 | 7712006050 | 35450 | 35400 | 35450 | 35400 | 333 |
| 590 | 20250219 | 113300 | 7700201900 | 35400 | 35300 | 35400 | 35300 | 1030 |
| 591 | 20250219 | 113200 | 7663751400 | 35350 | 35200 | 35350 | 35200 | 289 |
| 592 | 20250219 | 113100 | 7653568400 | 35200 | 35300 | 35300 | 35200 | 2068 |
| 593 | 20250219 | 113000 | 7580697250 | 35300 | 35350 | 35400 | 35300 | 1266 |
| 594 | 20250219 | 112900 | 7535978350 | 35400 | 35500 | 35500 | 35400 | 211 |
| 595 | 20250219 | 112800 | 7528502850 | 35500 | 35650 | 35700 | 35500 | 3287 |
| 596 | 20250219 | 112700 | 7411608700 | 35650 | 35650 | 35650 | 35550 | 1928 |
| 597 | 20250219 | 112600 | 7342971400 | 35600 | 35600 | 35650 | 35600 | 270 |
| 598 | 20250219 | 112500 | 7333358300 | 35600 | 35600 | 35700 | 35550 | 3116 |
| 599 | 20250219 | 112400 | 7222399300 | 35600 | 35650 | 35650 | 35550 | 2687 |
| 600 | 20250219 | 112300 | 7126686600 | 35700 | 35550 | 35700 | 35550 | 2362 |
| 601 | 20250219 | 112200 | 7042553800 | 35600 | 35600 | 35600 | 35550 | 566 |
| 602 | 20250219 | 112100 | 7022422850 | 35600 | 35400 | 35600 | 35350 | 2900 |
| 603 | 20250219 | 112000 | 6919463700 | 35350 | 35400 | 35450 | 35350 | 580 |
| 604 | 20250219 | 111900 | 6898934100 | 35450 | 35400 | 35450 | 35400 | 577 |
| 605 | 20250219 | 111800 | 6878501050 | 35400 | 35400 | 35450 | 35400 | 153 |
| 606 | 20250219 | 111700 | 6873084050 | 35400 | 35450 | 35450 | 35300 | 593 |
| 607 | 20250219 | 111600 | 6852088500 | 35450 | 35500 | 35550 | 35450 | 277 |
| 608 | 20250219 | 111500 | 6842263450 | 35500 | 35350 | 35500 | 35300 | 2020 |
| 609 | 20250219 | 111400 | 6770629650 | 35350 | 35350 | 35400 | 35300 | 449 |
| 610 | 20250219 | 111300 | 6754759350 | 35400 | 35400 | 35400 | 35300 | 496 |
| 611 | 20250219 | 111200 | 6737201050 | 35400 | 35350 | 35500 | 35300 | 2974 |
| 612 | 20250219 | 111100 | 6632081150 | 35300 | 35400 | 35400 | 35300 | 1494 |
| 613 | 20250219 | 111000 | 6579269350 | 35450 | 35500 | 35500 | 35350 | 2101 |
| 614 | 20250219 | 110900 | 6504837400 | 35300 | 35400 | 35450 | 35250 | 2579 |
| 615 | 20250219 | 110800 | 6413682150 | 35400 | 35650 | 35650 | 35400 | 4874 |
| 616 | 20250219 | 110700 | 6240791300 | 35650 | 35050 | 35750 | 34900 | 16645 |
| 617 | 20250219 | 110600 | 5650352250 | 34950 | 34900 | 35100 | 34900 | 1675 |
| 618 | 20250219 | 110500 | 5591781450 | 34900 | 35100 | 35150 | 34900 | 1718 |
| 619 | 20250219 | 110400 | 5531594350 | 35150 | 35100 | 35150 | 35050 | 895 |
| 620 | 20250219 | 110300 | 5500184600 | 35050 | 35250 | 35350 | 35050 | 2022 |
| 621 | 20250219 | 110200 | 5429042200 | 35250 | 35350 | 35600 | 35250 | 6728 |
| 622 | 20250219 | 110100 | 5190519050 | 35250 | 34850 | 35300 | 34850 | 6011 |
| 623 | 20250219 | 110000 | 4979698800 | 34900 | 34900 | 34950 | 34900 | 315 |
| 624 | 20250219 | 105900 | 4968704450 | 34900 | 34950 | 34950 | 34900 | 252 |
| 625 | 20250219 | 105800 | 4959907200 | 34950 | 34950 | 34950 | 34850 | 2458 |
| 626 | 20250219 | 105700 | 4874000800 | 34950 | 34850 | 34950 | 34850 | 3077 |
| 627 | 20250219 | 105600 | 4766524550 | 34850 | 34800 | 34850 | 34750 | 410 |
| 628 | 20250219 | 105500 | 4752258300 | 34900 | 34800 | 34900 | 34800 | 447 |
| 629 | 20250219 | 105400 | 4736686550 | 34800 | 34850 | 34850 | 34800 | 878 |
| 630 | 20250219 | 105300 | 4706109150 | 34850 | 34850 | 34850 | 34800 | 744 |
| 631 | 20250219 | 105200 | 4680182350 | 34850 | 34800 | 34850 | 34800 | 2557 |
| 632 | 20250219 | 105100 | 4591172200 | 34800 | 34750 | 34800 | 34750 | 165 |
| 633 | 20250219 | 105000 | 4585438350 | 34750 | 34750 | 34750 | 34750 | 127 |
| 634 | 20250219 | 104900 | 4581025100 | 34750 | 34800 | 34800 | 34750 | 23 |
| 635 | 20250219 | 104800 | 4580224800 | 34750 | 34700 | 34800 | 34700 | 138 |
| 636 | 20250219 | 104700 | 4575429750 | 34700 | 34700 | 34700 | 34700 | 1 |
| 637 | 20250219 | 104600 | 4575395050 | 34650 | 34700 | 34700 | 34650 | 13 |
| 638 | 20250219 | 104500 | 4574944250 | 34650 | 34800 | 34800 | 34650 | 962 |
| 639 | 20250219 | 104400 | 4541553800 | 34800 | 34750 | 34800 | 34750 | 375 |
| 640 | 20250219 | 104300 | 4528520550 | 34750 | 34800 | 34800 | 34700 | 388 |
| 641 | 20250219 | 104200 | 4515029300 | 34750 | 34650 | 34750 | 34650 | 411 |
| 642 | 20250219 | 104100 | 4500759250 | 34650 | 34600 | 34650 | 34600 | 159 |
| 643 | 20250219 | 104000 | 4495252500 | 34550 | 34600 | 34700 | 34550 | 68 |
| 644 | 20250219 | 103900 | 4492902450 | 34600 | 34650 | 34650 | 34600 | 921 |
| 645 | 20250219 | 103800 | 4461034900 | 34600 | 34700 | 34700 | 34600 | 524 |
| 646 | 20250219 | 103700 | 4442861950 | 34750 | 34750 | 34750 | 34750 | 201 |
| 647 | 20250219 | 103600 | 4435877200 | 34750 | 34750 | 34750 | 34750 | 129 |
| 648 | 20250219 | 103500 | 4431394450 | 34700 | 34650 | 34700 | 34650 | 174 |
| 649 | 20250219 | 103400 | 4425362700 | 34650 | 34800 | 34850 | 34650 | 547 |
| 650 | 20250219 | 103300 | 4406348450 | 34850 | 34850 | 34850 | 34800 | 416 |
| 651 | 20250219 | 103200 | 4391865200 | 34800 | 34900 | 34900 | 34800 | 1555 |
| 652 | 20250219 | 103100 | 4337625850 | 34900 | 34750 | 34900 | 34650 | 2742 |
| 653 | 20250219 | 103000 | 4242288950 | 34750 | 34700 | 34750 | 34700 | 631 |
| 654 | 20250219 | 102900 | 4220388000 | 34750 | 34750 | 34750 | 34750 | 551 |
| 655 | 20250219 | 102800 | 4201240750 | 34750 | 34750 | 34750 | 34750 | 1036 |
| 656 | 20250219 | 102700 | 4165239750 | 34750 | 34700 | 34800 | 34650 | 4249 |
| 657 | 20250219 | 102600 | 4017753800 | 34700 | 34600 | 34700 | 34500 | 2674 |
| 658 | 20250219 | 102500 | 3925124250 | 34600 | 34550 | 34600 | 34550 | 1310 |
| 659 | 20250219 | 102400 | 3879831000 | 34550 | 34550 | 34550 | 34500 | 622 |
| 660 | 20250219 | 102300 | 3858370850 | 34550 | 34500 | 34550 | 34500 | 1090 |
| 661 | 20250219 | 102200 | 3820723700 | 34500 | 34550 | 34600 | 34500 | 240 |
| 662 | 20250219 | 102100 | 3812425250 | 34450 | 34550 | 34600 | 34450 | 2094 |
| 663 | 20250219 | 102000 | 3740045900 | 34550 | 34550 | 34550 | 34450 | 287 |
| 664 | 20250219 | 101900 | 3730143450 | 34550 | 34550 | 34550 | 34550 | 294 |
| 665 | 20250219 | 101800 | 3719985750 | 34550 | 34550 | 34600 | 34450 | 433 |
| 666 | 20250219 | 101700 | 3705038000 | 34600 | 34600 | 34600 | 34550 | 129 |
| 667 | 20250219 | 101600 | 3700580350 | 34600 | 34600 | 34600 | 34550 | 298 |
| 668 | 20250219 | 101500 | 3690280850 | 34550 | 34600 | 34650 | 34550 | 650 |
| 669 | 20250219 | 101400 | 3667790450 | 34600 | 34550 | 34600 | 34550 | 2069 |
| 670 | 20250219 | 101300 | 3596262000 | 34450 | 34400 | 34450 | 34400 | 115 |
| 671 | 20250219 | 101200 | 3592301500 | 34400 | 34400 | 34400 | 34400 | 130 |
| 672 | 20250219 | 101100 | 3587829500 | 34400 | 34450 | 34450 | 34400 | 237 |
| 673 | 20250219 | 101000 | 3579676650 | 34400 | 34500 | 34550 | 34400 | 375 |
| 674 | 20250219 | 100900 | 3566756800 | 34500 | 34550 | 34550 | 34500 | 1788 |
| 675 | 20250219 | 100800 | 3505045300 | 34500 | 34450 | 34500 | 34450 | 2271 |
| 676 | 20250219 | 100700 | 3426717750 | 34400 | 34400 | 34400 | 34400 | 61 |
| 677 | 20250219 | 100600 | 3424619350 | 34400 | 34300 | 34400 | 34300 | 732 |
| 678 | 20250219 | 100500 | 3399483600 | 34350 | 34350 | 34400 | 34300 | 51 |
| 679 | 20250219 | 100400 | 3397732650 | 34350 | 34300 | 34450 | 34300 | 174 |
| 680 | 20250219 | 100300 | 3391741150 | 34300 | 34250 | 34300 | 34250 | 186 |
| 681 | 20250219 | 100200 | 3385365600 | 34250 | 34200 | 34250 | 34200 | 483 |
| 682 | 20250219 | 100100 | 3368831150 | 34200 | 34450 | 34450 | 34200 | 2950 |
| 683 | 20250219 | 100000 | 3267446600 | 34400 | 34450 | 34500 | 34400 | 993 |
| 684 | 20250219 | 095900 | 3233220750 | 34450 | 34500 | 34500 | 34400 | 315 |
| 685 | 20250219 | 095800 | 3222373900 | 34500 | 34400 | 34500 | 34400 | 219 |
| 686 | 20250219 | 095700 | 3214831100 | 34400 | 34450 | 34500 | 34400 | 856 |
| 687 | 20250219 | 095600 | 3185339850 | 34500 | 34500 | 34500 | 34450 | 724 |
| 688 | 20250219 | 095500 | 3160373050 | 34500 | 34500 | 34500 | 34500 | 358 |
| 689 | 20250219 | 095400 | 3148022050 | 34500 | 34500 | 34550 | 34450 | 908 |
| 690 | 20250219 | 095300 | 3116683550 | 34500 | 34500 | 34500 | 34500 | 390 |
| 691 | 20250219 | 095200 | 3103228550 | 34500 | 34550 | 34550 | 34450 | 124 |
| 692 | 20250219 | 095100 | 3098950650 | 34500 | 34500 | 34550 | 34500 | 247 |
| 693 | 20250219 | 095000 | 3090421950 | 34500 | 34500 | 34550 | 34400 | 1261 |
| 694 | 20250219 | 094900 | 3046914000 | 34500 | 34500 | 34500 | 34400 | 970 |
| 695 | 20250219 | 094800 | 3013498750 | 34500 | 34450 | 34500 | 34450 | 357 |
| 696 | 20250219 | 094700 | 3001199700 | 34450 | 34550 | 34550 | 34400 | 1106 |
| 697 | 20250219 | 094600 | 2963062850 | 34550 | 34600 | 34650 | 34550 | 1640 |
| 698 | 20250219 | 094500 | 2906323600 | 34600 | 34500 | 34600 | 34500 | 1272 |
| 699 | 20250219 | 094400 | 2862399000 | 34500 | 34350 | 34500 | 34350 | 2275 |
| 700 | 20250219 | 094300 | 2783995250 | 34300 | 34250 | 34400 | 34250 | 2275 |
| 701 | 20250219 | 094200 | 2705943550 | 34200 | 34300 | 34300 | 34200 | 1083 |
| 702 | 20250219 | 094100 | 2668806250 | 34250 | 34300 | 34300 | 34250 | 730 |
| 703 | 20250219 | 094000 | 2643795150 | 34300 | 34250 | 34300 | 34200 | 297 |
| 704 | 20250219 | 093900 | 2633629500 | 34250 | 34300 | 34300 | 34200 | 1425 |
| 705 | 20250219 | 093800 | 2584824800 | 34300 | 34400 | 34400 | 34300 | 1554 |
| 706 | 20250219 | 093700 | 2531502850 | 34300 | 34250 | 34350 | 34200 | 879 |
| 707 | 20250219 | 093600 | 2501346450 | 34250 | 34150 | 34250 | 34100 | 1027 |
| 708 | 20250219 | 093500 | 2466223800 | 34050 | 34200 | 34200 | 34000 | 2161 |
| 709 | 20250219 | 093400 | 2392655400 | 34100 | 34150 | 34300 | 34100 | 2846 |
| 710 | 20250219 | 093300 | 2295396050 | 34000 | 34050 | 34150 | 34000 | 900 |
| 711 | 20250219 | 093200 | 2264754550 | 34050 | 34150 | 34200 | 34050 | 1371 |
| 712 | 20250219 | 093100 | 2218054800 | 34050 | 34200 | 34200 | 34050 | 678 |
| 713 | 20250219 | 093000 | 2194918400 | 34200 | 34100 | 34250 | 34100 | 1902 |
| 714 | 20250219 | 092900 | 2129903300 | 34100 | 34150 | 34150 | 34050 | 302 |
| 715 | 20250219 | 092800 | 2119600500 | 34150 | 34000 | 34150 | 34000 | 2842 |
| 716 | 20250219 | 092700 | 2022689250 | 34000 | 34000 | 34100 | 33950 | 1329 |
| 717 | 20250219 | 092600 | 1977476200 | 34000 | 34100 | 34100 | 33950 | 1216 |
| 718 | 20250219 | 092500 | 1936130500 | 34000 | 33950 | 34000 | 33950 | 1523 |
| 719 | 20250219 | 092400 | 1884371700 | 33950 | 34000 | 34050 | 33950 | 2881 |
| 720 | 20250219 | 092300 | 1786462350 | 34100 | 34000 | 34100 | 34000 | 383 |
| 721 | 20250219 | 092200 | 1773426300 | 34000 | 34150 | 34150 | 34000 | 154 |
| 722 | 20250219 | 092100 | 1768188450 | 34150 | 34100 | 34150 | 34000 | 776 |
| 723 | 20250219 | 092000 | 1741766250 | 34050 | 34100 | 34100 | 34050 | 2528 |
| 724 | 20250219 | 091900 | 1655619900 | 34050 | 34050 | 34050 | 33850 | 764 |
| 725 | 20250219 | 091800 | 1629609700 | 34050 | 33900 | 34100 | 33800 | 3373 |
| 726 | 20250219 | 091700 | 1514717100 | 33850 | 34000 | 34000 | 33850 | 270 |
| 727 | 20250219 | 091600 | 1505548250 | 34000 | 33900 | 34000 | 33850 | 335 |
| 728 | 20250219 | 091500 | 1494185250 | 33850 | 34000 | 34000 | 33700 | 1327 |
| 729 | 20250219 | 091400 | 1449338600 | 33850 | 33900 | 34100 | 33850 | 699 |
| 730 | 20250219 | 091300 | 1425584950 | 34100 | 34000 | 34100 | 33850 | 2944 |
| 731 | 20250219 | 091200 | 1325552200 | 34000 | 33900 | 34000 | 33850 | 1302 |
| 732 | 20250219 | 091100 | 1281369000 | 33900 | 33900 | 33950 | 33850 | 554 |
| 733 | 20250219 | 091000 | 1262587550 | 33900 | 33850 | 33950 | 33750 | 869 |
| 734 | 20250219 | 090900 | 1233197550 | 33850 | 33650 | 33850 | 33350 | 1803 |
| 735 | 20250219 | 090800 | 1172594750 | 33650 | 33950 | 33950 | 33200 | 14716 |
| 736 | 20250219 | 090700 | 681620400 | 33950 | 33650 | 33950 | 33600 | 1942 |
| 737 | 20250219 | 090600 | 616084600 | 33650 | 33750 | 33750 | 33600 | 1942 |
| 738 | 20250219 | 090500 | 550685600 | 33750 | 33850 | 33850 | 33550 | 209 |
| 739 | 20250219 | 090400 | 543663150 | 33550 | 33200 | 33800 | 33200 | 3025 |
| 740 | 20250219 | 090300 | 442385400 | 33200 | 33250 | 33500 | 33200 | 2259 |
| 741 | 20250219 | 090200 | 367295900 | 33300 | 33350 | 33350 | 33150 | 3243 |
| 742 | 20250219 | 090100 | 259480350 | 33400 | 33550 | 33650 | 33300 | 4214 |
| 743 | 20250219 | 090000 | 118322450 | 33600 | 33850 | 33850 | 33500 | 3501 |