37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 201600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 26445 |
| 3 | 20250219 | 201500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20250219 | 201400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20250219 | 201300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20250219 | 201200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20250219 | 201100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20250219 | 201000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20250219 | 200900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20250219 | 200800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20250219 | 200700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20250219 | 200600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20250219 | 200500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20250219 | 200400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20250219 | 200300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20250219 | 200200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20250219 | 200100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20250219 | 200000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20250219 | 195900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20250219 | 195800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20250219 | 195700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20250219 | 195600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20250219 | 195500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20250219 | 195400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20250219 | 195300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20250219 | 195200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20250219 | 195100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20250219 | 195000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20250219 | 194900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20250219 | 194800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20250219 | 194700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20250219 | 194600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 26445 |
| 33 | 20250219 | 194500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20250219 | 194400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20250219 | 194300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20250219 | 194200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20250219 | 194100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20250219 | 194000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20250219 | 193900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20250219 | 193800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20250219 | 193700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20250219 | 193600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20250219 | 193500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20250219 | 193400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20250219 | 193300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20250219 | 193200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20250219 | 193100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20250219 | 193000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20250219 | 192900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20250219 | 192800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20250219 | 192700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20250219 | 192600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20250219 | 192500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20250219 | 192400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20250219 | 192300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20250219 | 192200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20250219 | 192100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20250219 | 192000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20250219 | 191900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20250219 | 191800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20250219 | 191700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20250219 | 191600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 26445 |
| 63 | 20250219 | 191500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20250219 | 191400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20250219 | 191300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20250219 | 191200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20250219 | 191100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20250219 | 191000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20250219 | 190900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20250219 | 190800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20250219 | 190700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20250219 | 190600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20250219 | 190500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20250219 | 190400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20250219 | 190300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20250219 | 190200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20250219 | 190100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20250219 | 190000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20250219 | 185900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20250219 | 185800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20250219 | 185700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20250219 | 185600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20250219 | 185500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20250219 | 185400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20250219 | 185300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20250219 | 185200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20250219 | 185100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20250219 | 185000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20250219 | 184900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20250219 | 184800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20250219 | 184700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20250219 | 184600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 26445 |
| 93 | 20250219 | 184500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20250219 | 184400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20250219 | 184300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20250219 | 184200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20250219 | 184100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20250219 | 184000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20250219 | 183900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20250219 | 183800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20250219 | 183700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20250219 | 183600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20250219 | 183500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20250219 | 183400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20250219 | 183300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20250219 | 183200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20250219 | 183100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20250219 | 183000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20250219 | 182900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20250219 | 182800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20250219 | 182700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20250219 | 182600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20250219 | 182500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20250219 | 182400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20250219 | 182300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20250219 | 182200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20250219 | 182100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20250219 | 182000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20250219 | 181900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20250219 | 181800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20250219 | 181700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20250219 | 181600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 26445 |
| 123 | 20250219 | 181500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20250219 | 181400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20250219 | 181300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20250219 | 181200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20250219 | 181100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20250219 | 181000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20250219 | 180900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20250219 | 180800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20250219 | 180700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20250219 | 180600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20250219 | 180500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20250219 | 180400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20250219 | 180300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20250219 | 180200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20250219 | 180100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20250219 | 180000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20250219 | 175900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20250219 | 175800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20250219 | 175700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20250219 | 175600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20250219 | 175500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20250219 | 175400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20250219 | 175300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20250219 | 175200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20250219 | 175100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20250219 | 175000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20250219 | 174900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20250219 | 174800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20250219 | 174700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20250219 | 174600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 26445 |
| 153 | 20250219 | 174500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20250219 | 174400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20250219 | 174300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20250219 | 174200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20250219 | 174100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20250219 | 174000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20250219 | 173900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20250219 | 173800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20250219 | 173700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20250219 | 173600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20250219 | 173500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20250219 | 173400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20250219 | 173300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20250219 | 173200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20250219 | 173100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20250219 | 173000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20250219 | 172900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20250219 | 172800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20250219 | 172700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20250219 | 172600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20250219 | 172500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20250219 | 172400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20250219 | 172300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20250219 | 172200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20250219 | 172100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20250219 | 172000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20250219 | 171900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20250219 | 171800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20250219 | 171700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20250219 | 171600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 26445 |
| 183 | 20250219 | 171500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20250219 | 171400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20250219 | 171300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20250219 | 171200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20250219 | 171100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20250219 | 171000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20250219 | 170900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20250219 | 170800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20250219 | 170700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20250219 | 170600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20250219 | 170500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20250219 | 170400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20250219 | 170300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20250219 | 170200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20250219 | 170100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20250219 | 170000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20250219 | 165900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20250219 | 165800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20250219 | 165700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20250219 | 165600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20250219 | 165500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20250219 | 165400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20250219 | 165300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20250219 | 165200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20250219 | 165100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20250219 | 165000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20250219 | 164900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20250219 | 164800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20250219 | 164700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20250219 | 164600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 26445 |
| 213 | 20250219 | 164500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 214 | 20250219 | 164400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 215 | 20250219 | 164300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 216 | 20250219 | 164200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 217 | 20250219 | 164100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 218 | 20250219 | 164000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 219 | 20250219 | 163900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 220 | 20250219 | 163800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 221 | 20250219 | 163700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 222 | 20250219 | 163600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 223 | 20250219 | 163500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 224 | 20250219 | 163400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 225 | 20250219 | 163300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 226 | 20250219 | 163200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 227 | 20250219 | 163100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 228 | 20250219 | 163000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 229 | 20250219 | 162900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 230 | 20250219 | 162800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 231 | 20250219 | 162700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 232 | 20250219 | 162600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 233 | 20250219 | 162500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 234 | 20250219 | 162400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 235 | 20250219 | 162300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 236 | 20250219 | 162200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 237 | 20250219 | 162100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 238 | 20250219 | 162000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 239 | 20250219 | 161900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 240 | 20250219 | 161800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 241 | 20250219 | 161700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 242 | 20250219 | 161600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 26445 |
| 243 | 20250219 | 161500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 244 | 20250219 | 161400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 245 | 20250219 | 161300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 246 | 20250219 | 161200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 247 | 20250219 | 161100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 248 | 20250219 | 161000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 249 | 20250219 | 160900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 250 | 20250219 | 160800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 251 | 20250219 | 160700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 252 | 20250219 | 160600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 253 | 20250219 | 160500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 254 | 20250219 | 160400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 255 | 20250219 | 160300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 256 | 20250219 | 160200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 257 | 20250219 | 160100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 258 | 20250219 | 160000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 259 | 20250219 | 155900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 260 | 20250219 | 155800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 261 | 20250219 | 155700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 262 | 20250219 | 155600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 263 | 20250219 | 155500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 264 | 20250219 | 155400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 265 | 20250219 | 155300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 266 | 20250219 | 155200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 267 | 20250219 | 155100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 268 | 20250219 | 155000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 269 | 20250219 | 154900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 270 | 20250219 | 154800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 271 | 20250219 | 154700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 272 | 20250219 | 154600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 26445 |
| 273 | 20250219 | 154500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 274 | 20250219 | 154400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 275 | 20250219 | 154300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 276 | 20250219 | 154200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 277 | 20250219 | 154100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 278 | 20250219 | 154000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 279 | 20250219 | 153900 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 280 | 20250219 | 153800 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 281 | 20250219 | 153700 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 282 | 20250219 | 153600 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 283 | 20250219 | 153500 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 284 | 20250219 | 153400 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 285 | 20250219 | 153300 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 286 | 20250219 | 153200 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 287 | 20250219 | 153100 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 288 | 20250219 | 153000 | 46285329400 | 31700 | 31700 | 31700 | 31700 | 26445 |
| 289 | 20250219 | 152900 | 45447022900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 290 | 20250219 | 152800 | 45447022900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 291 | 20250219 | 152700 | 45447022900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 292 | 20250219 | 152600 | 45447022900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 293 | 20250219 | 152500 | 45447022900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 294 | 20250219 | 152400 | 45447022900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 295 | 20250219 | 152300 | 45447022900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 296 | 20250219 | 152200 | 45447022900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 297 | 20250219 | 152100 | 45447022900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 298 | 20250219 | 152000 | 45447022900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 299 | 20250219 | 151900 | 45447022900 | 31700 | 31700 | 31750 | 31650 | 4037 |
| 300 | 20250219 | 151800 | 45319058400 | 31700 | 31700 | 31700 | 31650 | 2832 |
| 301 | 20250219 | 151700 | 45229334600 | 31700 | 31700 | 31750 | 31650 | 3110 |
| 302 | 20250219 | 151600 | 45130823050 | 31700 | 31750 | 31750 | 31700 | 3538 |
| 303 | 20250219 | 151500 | 45018665300 | 31750 | 31650 | 31750 | 31650 | 1595 |
| 304 | 20250219 | 151400 | 44968077150 | 31700 | 31750 | 31750 | 31650 | 1909 |
| 305 | 20250219 | 151300 | 44907562600 | 31700 | 31750 | 31750 | 31700 | 2694 |
| 306 | 20250219 | 151200 | 44822153250 | 31750 | 31700 | 31750 | 31650 | 2641 |
| 307 | 20250219 | 151100 | 44738443400 | 31700 | 31650 | 31700 | 31650 | 501 |
| 308 | 20250219 | 151000 | 44722571400 | 31700 | 31650 | 31700 | 31600 | 1906 |
| 309 | 20250219 | 150900 | 44662254100 | 31650 | 31650 | 31650 | 31600 | 4134 |
| 310 | 20250219 | 150800 | 44531558050 | 31650 | 31650 | 31700 | 31600 | 2117 |
| 311 | 20250219 | 150700 | 44464554650 | 31700 | 31600 | 31700 | 31600 | 3750 |
| 312 | 20250219 | 150600 | 44345833950 | 31600 | 31650 | 31700 | 31600 | 7084 |
| 313 | 20250219 | 150500 | 44121643250 | 31650 | 31650 | 31700 | 31650 | 3094 |
| 314 | 20250219 | 150400 | 44023710250 | 31650 | 31650 | 31700 | 31650 | 613 |
| 315 | 20250219 | 150300 | 44004290600 | 31700 | 31750 | 31750 | 31650 | 4703 |
| 316 | 20250219 | 150200 | 43855204350 | 31750 | 31700 | 31750 | 31700 | 5998 |
| 317 | 20250219 | 150100 | 43665059600 | 31700 | 31700 | 31750 | 31700 | 374 |
| 318 | 20250219 | 150000 | 43653187150 | 31700 | 31800 | 31850 | 31700 | 15170 |
| 319 | 20250219 | 145900 | 43170981150 | 31800 | 31850 | 31850 | 31800 | 1141 |
| 320 | 20250219 | 145800 | 43134667700 | 31850 | 31850 | 31850 | 31800 | 287 |
| 321 | 20250219 | 145700 | 43125527900 | 31850 | 31850 | 31850 | 31800 | 696 |
| 322 | 20250219 | 145600 | 43103367300 | 31800 | 31850 | 31850 | 31800 | 1834 |
| 323 | 20250219 | 145500 | 43045008500 | 31850 | 31850 | 31850 | 31800 | 532 |
| 324 | 20250219 | 145400 | 43028074000 | 31850 | 31800 | 31850 | 31800 | 2435 |
| 325 | 20250219 | 145300 | 42950544350 | 31850 | 31800 | 31850 | 31800 | 517 |
| 326 | 20250219 | 145200 | 42934096150 | 31800 | 31800 | 31850 | 31800 | 604 |
| 327 | 20250219 | 145100 | 42914879200 | 31850 | 31850 | 31850 | 31800 | 568 |
| 328 | 20250219 | 145000 | 42896807850 | 31850 | 31850 | 31850 | 31800 | 1237 |
| 329 | 20250219 | 144900 | 42857451300 | 31850 | 31800 | 31850 | 31800 | 682 |
| 330 | 20250219 | 144800 | 42835758600 | 31800 | 31800 | 31850 | 31800 | 682 |
| 331 | 20250219 | 144700 | 42814065450 | 31800 | 31800 | 31850 | 31800 | 333 |
| 332 | 20250219 | 144600 | 42803469700 | 31850 | 31800 | 31850 | 31800 | 1452 |
| 333 | 20250219 | 144500 | 42757288050 | 31800 | 31850 | 31850 | 31800 | 791 |
| 334 | 20250219 | 144400 | 42732129250 | 31800 | 31800 | 31850 | 31800 | 1396 |
| 335 | 20250219 | 144300 | 42687730850 | 31800 | 31800 | 31850 | 31800 | 686 |
| 336 | 20250219 | 144200 | 42665909100 | 31850 | 31800 | 31850 | 31800 | 1673 |
| 337 | 20250219 | 144100 | 42612702500 | 31850 | 31850 | 31850 | 31800 | 552 |
| 338 | 20250219 | 144000 | 42595135700 | 31800 | 31850 | 31850 | 31800 | 904 |
| 339 | 20250219 | 143900 | 42566345600 | 31800 | 31900 | 31900 | 31800 | 1642 |
| 340 | 20250219 | 143800 | 42514044250 | 31900 | 31900 | 31900 | 31850 | 195 |
| 341 | 20250219 | 143700 | 42507829150 | 31850 | 31900 | 31900 | 31850 | 794 |
| 342 | 20250219 | 143600 | 42482537600 | 31850 | 31850 | 31900 | 31850 | 1937 |
| 343 | 20250219 | 143500 | 42420750100 | 31900 | 31850 | 31900 | 31850 | 1093 |
| 344 | 20250219 | 143400 | 42385904350 | 31900 | 31850 | 31900 | 31850 | 291 |
| 345 | 20250219 | 143300 | 42376630750 | 31900 | 31900 | 31900 | 31850 | 1750 |
| 346 | 20250219 | 143200 | 42320811250 | 31850 | 31850 | 31900 | 31850 | 212 |
| 347 | 20250219 | 143100 | 42314052350 | 31900 | 31800 | 31900 | 31800 | 919 |
| 348 | 20250219 | 143000 | 42284783900 | 31850 | 31800 | 31850 | 31800 | 907 |
| 349 | 20250219 | 142900 | 42255909700 | 31800 | 31800 | 31850 | 31800 | 1021 |
| 350 | 20250219 | 142800 | 42223405800 | 31850 | 31800 | 31850 | 31800 | 786 |
| 351 | 20250219 | 142700 | 42198390300 | 31850 | 31850 | 31850 | 31800 | 481 |
| 352 | 20250219 | 142600 | 42183084450 | 31800 | 31850 | 31850 | 31800 | 397 |
| 353 | 20250219 | 142500 | 42170456900 | 31800 | 31800 | 31850 | 31800 | 474 |
| 354 | 20250219 | 142400 | 42155363850 | 31800 | 31800 | 31850 | 31800 | 462 |
| 355 | 20250219 | 142300 | 42140669000 | 31850 | 31850 | 31850 | 31800 | 459 |
| 356 | 20250219 | 142200 | 42126057700 | 31800 | 31850 | 31850 | 31800 | 3739 |
| 357 | 20250219 | 142100 | 42007113600 | 31850 | 31900 | 31900 | 31850 | 4598 |
| 358 | 20250219 | 142000 | 41860656550 | 31900 | 31900 | 31900 | 31850 | 559 |
| 359 | 20250219 | 141900 | 41842827350 | 31850 | 31900 | 31900 | 31850 | 523 |
| 360 | 20250219 | 141800 | 41826167050 | 31850 | 31850 | 31900 | 31850 | 233 |
| 361 | 20250219 | 141700 | 41818741600 | 31850 | 31850 | 31900 | 31850 | 241 |
| 362 | 20250219 | 141600 | 41811057950 | 31850 | 31850 | 31900 | 31850 | 498 |
| 363 | 20250219 | 141500 | 41795192250 | 31900 | 31900 | 31900 | 31850 | 691 |
| 364 | 20250219 | 141400 | 41773165150 | 31900 | 31900 | 31900 | 31850 | 414 |
| 365 | 20250219 | 141300 | 41759972300 | 31850 | 31900 | 31900 | 31850 | 1784 |
| 366 | 20250219 | 141200 | 41703142250 | 31900 | 31900 | 31950 | 31850 | 1271 |
| 367 | 20250219 | 141100 | 41662574700 | 31900 | 31850 | 31900 | 31800 | 1651 |
| 368 | 20250219 | 141000 | 41609926000 | 31850 | 31850 | 31850 | 31800 | 1133 |
| 369 | 20250219 | 140900 | 41573847000 | 31850 | 31850 | 31850 | 31800 | 507 |
| 370 | 20250219 | 140800 | 41557711100 | 31800 | 31850 | 31850 | 31800 | 588 |
| 371 | 20250219 | 140700 | 41539010000 | 31800 | 31850 | 31850 | 31800 | 359 |
| 372 | 20250219 | 140600 | 41527588750 | 31850 | 31850 | 31900 | 31800 | 2763 |
| 373 | 20250219 | 140500 | 41439598450 | 31850 | 31850 | 31850 | 31800 | 627 |
| 374 | 20250219 | 140400 | 41419632500 | 31850 | 31850 | 31850 | 31800 | 714 |
| 375 | 20250219 | 140300 | 41396904600 | 31850 | 31800 | 31850 | 31750 | 810 |
| 376 | 20250219 | 140200 | 41371142850 | 31800 | 31800 | 31800 | 31750 | 1219 |
| 377 | 20250219 | 140100 | 41332390850 | 31800 | 31800 | 31900 | 31750 | 840 |
| 378 | 20250219 | 140000 | 41305669800 | 31750 | 31800 | 31800 | 31750 | 502 |
| 379 | 20250219 | 135900 | 41289714350 | 31750 | 31700 | 31800 | 31700 | 1014 |
| 380 | 20250219 | 135800 | 41257518550 | 31700 | 31700 | 31750 | 31700 | 835 |
| 381 | 20250219 | 135700 | 41231031400 | 31750 | 31700 | 31800 | 31700 | 1126 |
| 382 | 20250219 | 135600 | 41195296150 | 31750 | 31750 | 31750 | 31700 | 270 |
| 383 | 20250219 | 135500 | 41186730500 | 31700 | 31650 | 31750 | 31650 | 1893 |
| 384 | 20250219 | 135400 | 41126717000 | 31700 | 31650 | 31700 | 31650 | 3761 |
| 385 | 20250219 | 135300 | 41007667800 | 31650 | 31650 | 31700 | 31650 | 1130 |
| 386 | 20250219 | 135200 | 40971883450 | 31700 | 31600 | 31700 | 31600 | 2834 |
| 387 | 20250219 | 135100 | 40882205050 | 31650 | 31600 | 31650 | 31550 | 6123 |
| 388 | 20250219 | 135000 | 40688950300 | 31600 | 31600 | 31700 | 31500 | 26935 |
| 389 | 20250219 | 134900 | 39839372650 | 31600 | 31700 | 31700 | 31550 | 22905 |
| 390 | 20250219 | 134800 | 39115833850 | 31700 | 31800 | 31850 | 31600 | 28934 |
| 391 | 20250219 | 134700 | 38199054650 | 31850 | 31800 | 31900 | 31800 | 1152 |
| 392 | 20250219 | 134600 | 38162367800 | 31800 | 31850 | 31850 | 31750 | 18906 |
| 393 | 20250219 | 134500 | 37561207000 | 31850 | 31950 | 31950 | 31850 | 5914 |
| 394 | 20250219 | 134400 | 37372538800 | 31900 | 31950 | 31950 | 31900 | 2752 |
| 395 | 20250219 | 134300 | 37284729600 | 31900 | 31950 | 31950 | 31900 | 429 |
| 396 | 20250219 | 134200 | 37271029700 | 31900 | 31950 | 31950 | 31900 | 887 |
| 397 | 20250219 | 134100 | 37242714900 | 31900 | 31900 | 31950 | 31900 | 2450 |
| 398 | 20250219 | 134000 | 37164541250 | 31900 | 31950 | 31950 | 31900 | 596 |
| 399 | 20250219 | 133900 | 37145522400 | 31950 | 31950 | 32000 | 31900 | 7540 |
| 400 | 20250219 | 133800 | 36904618150 | 31950 | 31950 | 32000 | 31950 | 479 |
| 401 | 20250219 | 133700 | 36889305150 | 31950 | 31950 | 32000 | 31950 | 326 |
| 402 | 20250219 | 133600 | 36878885700 | 31950 | 32000 | 32050 | 31950 | 1036 |
| 403 | 20250219 | 133500 | 36845764350 | 32000 | 32000 | 32050 | 31950 | 1654 |
| 404 | 20250219 | 133400 | 36792834600 | 32000 | 32000 | 32000 | 31950 | 1062 |
| 405 | 20250219 | 133300 | 36758862900 | 31950 | 32000 | 32000 | 31950 | 357 |
| 406 | 20250219 | 133200 | 36747444850 | 31950 | 32000 | 32000 | 31950 | 555 |
| 407 | 20250219 | 133100 | 36729696350 | 31950 | 32000 | 32050 | 31950 | 1531 |
| 408 | 20250219 | 133000 | 36680718250 | 32000 | 32100 | 32100 | 31950 | 3039 |
| 409 | 20250219 | 132900 | 36583451900 | 32100 | 32050 | 32100 | 32000 | 683 |
| 410 | 20250219 | 132800 | 36561565200 | 32000 | 32000 | 32050 | 32000 | 1076 |
| 411 | 20250219 | 132700 | 36527117550 | 32050 | 32050 | 32050 | 32000 | 712 |
| 412 | 20250219 | 132600 | 36504315350 | 32000 | 32050 | 32050 | 32000 | 514 |
| 413 | 20250219 | 132500 | 36487852050 | 32050 | 32100 | 32200 | 32000 | 2085 |
| 414 | 20250219 | 132400 | 36420989300 | 32100 | 32150 | 32150 | 32100 | 821 |
| 415 | 20250219 | 132300 | 36394600150 | 32150 | 32100 | 32150 | 32100 | 1502 |
| 416 | 20250219 | 132200 | 36346324000 | 32150 | 31950 | 32150 | 31950 | 4577 |
| 417 | 20250219 | 132100 | 36199611700 | 32000 | 31950 | 32000 | 31950 | 1120 |
| 418 | 20250219 | 132000 | 36163787700 | 31950 | 32000 | 32000 | 31950 | 454 |
| 419 | 20250219 | 131900 | 36149272800 | 31950 | 31950 | 32000 | 31950 | 499 |
| 420 | 20250219 | 131800 | 36133313750 | 31950 | 32000 | 32050 | 31950 | 4163 |
| 421 | 20250219 | 131700 | 36000053600 | 32000 | 32000 | 32050 | 31950 | 815 |
| 422 | 20250219 | 131600 | 35973976250 | 31950 | 32050 | 32050 | 31950 | 2431 |
| 423 | 20250219 | 131500 | 35896201700 | 32050 | 32150 | 32200 | 32050 | 3053 |
| 424 | 20250219 | 131400 | 35798210900 | 32100 | 32150 | 32200 | 32100 | 624 |
| 425 | 20250219 | 131300 | 35778149050 | 32200 | 32150 | 32200 | 32150 | 656 |
| 426 | 20250219 | 131200 | 35757055550 | 32200 | 32200 | 32200 | 32100 | 508 |
| 427 | 20250219 | 131100 | 35740705750 | 32200 | 32050 | 32200 | 32050 | 4741 |
| 428 | 20250219 | 131000 | 35588393600 | 32000 | 32050 | 32100 | 32000 | 3836 |
| 429 | 20250219 | 130900 | 35465600050 | 32050 | 32050 | 32050 | 32000 | 235 |
| 430 | 20250219 | 130800 | 35458073950 | 32050 | 32050 | 32050 | 32000 | 332 |
| 431 | 20250219 | 130700 | 35447439000 | 32050 | 32000 | 32050 | 31950 | 1677 |
| 432 | 20250219 | 130600 | 35393774450 | 31950 | 32000 | 32000 | 31950 | 1134 |
| 433 | 20250219 | 130500 | 35357536400 | 31950 | 31950 | 32000 | 31950 | 1648 |
| 434 | 20250219 | 130400 | 35304879150 | 31950 | 32000 | 32000 | 31950 | 463 |
| 435 | 20250219 | 130300 | 35290079500 | 32000 | 31950 | 32000 | 31950 | 1700 |
| 436 | 20250219 | 130200 | 35235752300 | 32000 | 32050 | 32050 | 31950 | 1568 |
| 437 | 20250219 | 130100 | 35185585200 | 31950 | 31950 | 32050 | 31950 | 693 |
| 438 | 20250219 | 130000 | 35163412350 | 32000 | 32000 | 32000 | 31950 | 343 |
| 439 | 20250219 | 125900 | 35152440050 | 32000 | 32000 | 32050 | 31950 | 3254 |
| 440 | 20250219 | 125800 | 35048439100 | 31950 | 32000 | 32050 | 31950 | 2084 |
| 441 | 20250219 | 125700 | 34981786500 | 32050 | 32050 | 32050 | 32000 | 350 |
| 442 | 20250219 | 125600 | 34970577300 | 32050 | 32050 | 32050 | 32000 | 261 |
| 443 | 20250219 | 125500 | 34962220800 | 32050 | 32000 | 32050 | 32000 | 332 |
| 444 | 20250219 | 125400 | 34951589850 | 32050 | 31950 | 32050 | 31950 | 1729 |
| 445 | 20250219 | 125300 | 34896263450 | 31950 | 31950 | 32000 | 31950 | 385 |
| 446 | 20250219 | 125200 | 34883957050 | 31950 | 31950 | 32000 | 31950 | 956 |
| 447 | 20250219 | 125100 | 34853401500 | 32000 | 32000 | 32000 | 31950 | 1775 |
| 448 | 20250219 | 125000 | 34796684500 | 32000 | 31950 | 32000 | 31950 | 1266 |
| 449 | 20250219 | 124900 | 34756199750 | 32000 | 32000 | 32000 | 31950 | 1979 |
| 450 | 20250219 | 124800 | 34692931700 | 31950 | 31950 | 32000 | 31950 | 643 |
| 451 | 20250219 | 124700 | 34672382850 | 31950 | 32000 | 32000 | 31950 | 2118 |
| 452 | 20250219 | 124600 | 34604708200 | 32000 | 32000 | 32050 | 31950 | 3066 |
| 453 | 20250219 | 124500 | 34506609900 | 32050 | 32000 | 32050 | 32000 | 104 |
| 454 | 20250219 | 124400 | 34503279900 | 32000 | 32000 | 32100 | 32000 | 7201 |
| 455 | 20250219 | 124300 | 34272766150 | 32050 | 32050 | 32050 | 32000 | 1851 |
| 456 | 20250219 | 124200 | 34213515000 | 32000 | 32050 | 32100 | 32000 | 1670 |
| 457 | 20250219 | 124100 | 34159995200 | 32050 | 32100 | 32100 | 32050 | 228 |
| 458 | 20250219 | 124000 | 34152685650 | 32050 | 32050 | 32100 | 32050 | 613 |
| 459 | 20250219 | 123900 | 34133017100 | 32050 | 32050 | 32100 | 32050 | 203 |
| 460 | 20250219 | 123800 | 34126505900 | 32050 | 32100 | 32100 | 32050 | 659 |
| 461 | 20250219 | 123700 | 34105374750 | 32100 | 32100 | 32100 | 32050 | 58 |
| 462 | 20250219 | 123600 | 34103514500 | 32100 | 32100 | 32150 | 32050 | 1104 |
| 463 | 20250219 | 123500 | 34068048400 | 32100 | 32100 | 32150 | 32050 | 2148 |
| 464 | 20250219 | 123400 | 33999108800 | 32050 | 32050 | 32100 | 32000 | 1649 |
| 465 | 20250219 | 123300 | 33946271050 | 32000 | 32050 | 32050 | 32000 | 3115 |
| 466 | 20250219 | 123200 | 33846461400 | 32050 | 32100 | 32150 | 32050 | 5685 |
| 467 | 20250219 | 123100 | 33664025700 | 32100 | 32100 | 32150 | 32100 | 438 |
| 468 | 20250219 | 123000 | 33649959900 | 32150 | 32150 | 32150 | 32100 | 360 |
| 469 | 20250219 | 122900 | 33638392850 | 32100 | 32200 | 32200 | 32100 | 1205 |
| 470 | 20250219 | 122800 | 33599648750 | 32150 | 32200 | 32200 | 32150 | 526 |
| 471 | 20250219 | 122700 | 33582735350 | 32150 | 32150 | 32200 | 32150 | 884 |
| 472 | 20250219 | 122600 | 33554288900 | 32150 | 32150 | 32200 | 32150 | 613 |
| 473 | 20250219 | 122500 | 33534551750 | 32200 | 32150 | 32200 | 32150 | 325 |
| 474 | 20250219 | 122400 | 33524098000 | 32150 | 32200 | 32200 | 32150 | 547 |
| 475 | 20250219 | 122300 | 33506496550 | 32150 | 32150 | 32200 | 32150 | 283 |
| 476 | 20250219 | 122200 | 33497396200 | 32200 | 32150 | 32200 | 32150 | 315 |
| 477 | 20250219 | 122100 | 33487266200 | 32150 | 32150 | 32200 | 32150 | 3618 |
| 478 | 20250219 | 122000 | 33370941050 | 32150 | 32200 | 32200 | 32150 | 2872 |
| 479 | 20250219 | 121900 | 33278502150 | 32200 | 32150 | 32200 | 32150 | 401 |
| 480 | 20250219 | 121800 | 33265606150 | 32200 | 32150 | 32200 | 32150 | 206 |
| 481 | 20250219 | 121700 | 33258978450 | 32200 | 32100 | 32200 | 32100 | 1457 |
| 482 | 20250219 | 121600 | 33212147200 | 32100 | 32100 | 32150 | 32100 | 64 |
| 483 | 20250219 | 121500 | 33210091250 | 32150 | 32150 | 32150 | 32100 | 327 |
| 484 | 20250219 | 121400 | 33199579900 | 32150 | 32100 | 32200 | 32100 | 577 |
| 485 | 20250219 | 121300 | 33181028950 | 32150 | 32100 | 32150 | 32100 | 747 |
| 486 | 20250219 | 121200 | 33157022350 | 32150 | 32150 | 32200 | 32100 | 355 |
| 487 | 20250219 | 121100 | 33145616550 | 32100 | 32150 | 32150 | 32100 | 113 |
| 488 | 20250219 | 121000 | 33141985000 | 32150 | 32150 | 32200 | 32150 | 363 |
| 489 | 20250219 | 120900 | 33130304300 | 32150 | 32100 | 32200 | 32100 | 771 |
| 490 | 20250219 | 120800 | 33105516200 | 32150 | 32100 | 32150 | 32100 | 448 |
| 491 | 20250219 | 120700 | 33091131150 | 32100 | 32100 | 32150 | 32100 | 319 |
| 492 | 20250219 | 120600 | 33080888800 | 32100 | 32150 | 32150 | 32100 | 1276 |
| 493 | 20250219 | 120500 | 33039921350 | 32100 | 32100 | 32150 | 32050 | 774 |
| 494 | 20250219 | 120400 | 33015079200 | 32100 | 32150 | 32200 | 32100 | 6109 |
| 495 | 20250219 | 120300 | 32818892100 | 32200 | 32200 | 32200 | 32150 | 173 |
| 496 | 20250219 | 120200 | 32813324150 | 32200 | 32200 | 32200 | 32150 | 452 |
| 497 | 20250219 | 120100 | 32798782350 | 32150 | 32200 | 32200 | 32150 | 155 |
| 498 | 20250219 | 120000 | 32793792400 | 32200 | 32150 | 32200 | 32100 | 347 |
| 499 | 20250219 | 115900 | 32782640900 | 32150 | 32150 | 32150 | 32100 | 764 |
| 500 | 20250219 | 115800 | 32758088650 | 32150 | 32150 | 32200 | 32100 | 900 |
| 501 | 20250219 | 115700 | 32729154350 | 32150 | 32150 | 32200 | 32150 | 720 |
| 502 | 20250219 | 115600 | 32706004050 | 32150 | 32150 | 32200 | 32150 | 517 |
| 503 | 20250219 | 115500 | 32689380200 | 32150 | 32150 | 32200 | 32150 | 1292 |
| 504 | 20250219 | 115400 | 32647829150 | 32150 | 32200 | 32200 | 32150 | 417 |
| 505 | 20250219 | 115300 | 32634420350 | 32150 | 32150 | 32200 | 32100 | 1573 |
| 506 | 20250219 | 115200 | 32583838400 | 32100 | 32150 | 32200 | 32100 | 1907 |
| 507 | 20250219 | 115100 | 32522512300 | 32100 | 32150 | 32150 | 32100 | 787 |
| 508 | 20250219 | 115000 | 32497219850 | 32150 | 32150 | 32150 | 32100 | 723 |
| 509 | 20250219 | 114900 | 32473992800 | 32150 | 32150 | 32200 | 32100 | 619 |
| 510 | 20250219 | 114800 | 32454091650 | 32150 | 32150 | 32200 | 32150 | 697 |
| 511 | 20250219 | 114700 | 32431654200 | 32150 | 32200 | 32250 | 32150 | 8533 |
| 512 | 20250219 | 114600 | 32157019100 | 32250 | 32200 | 32250 | 32200 | 1262 |
| 513 | 20250219 | 114500 | 32116337300 | 32200 | 32200 | 32250 | 32200 | 3965 |
| 514 | 20250219 | 114400 | 31988635150 | 32200 | 32150 | 32200 | 32150 | 2162 |
| 515 | 20250219 | 114300 | 31919032400 | 32150 | 32100 | 32200 | 32100 | 1053 |
| 516 | 20250219 | 114200 | 31885148450 | 32150 | 32150 | 32200 | 32100 | 703 |
| 517 | 20250219 | 114100 | 31862546900 | 32150 | 32150 | 32200 | 32100 | 2264 |
| 518 | 20250219 | 114000 | 31789756700 | 32150 | 32150 | 32200 | 32150 | 1877 |
| 519 | 20250219 | 113900 | 31729406050 | 32150 | 32100 | 32150 | 32100 | 311 |
| 520 | 20250219 | 113800 | 31719409000 | 32150 | 32100 | 32150 | 32050 | 3917 |
| 521 | 20250219 | 113700 | 31593687600 | 32100 | 32100 | 32150 | 32050 | 1141 |
| 522 | 20250219 | 113600 | 31557060600 | 32100 | 32150 | 32150 | 32100 | 4211 |
| 523 | 20250219 | 113500 | 31421772100 | 32150 | 32100 | 32150 | 32050 | 1316 |
| 524 | 20250219 | 113400 | 31379529750 | 32100 | 32050 | 32100 | 32050 | 586 |
| 525 | 20250219 | 113300 | 31360727500 | 32100 | 32050 | 32100 | 32050 | 2261 |
| 526 | 20250219 | 113200 | 31288194100 | 32100 | 32000 | 32100 | 32000 | 2866 |
| 527 | 20250219 | 113100 | 31196355400 | 32050 | 32000 | 32050 | 32000 | 155 |
| 528 | 20250219 | 113000 | 31191392050 | 32000 | 32000 | 32050 | 31950 | 2089 |
| 529 | 20250219 | 112900 | 31124551200 | 32000 | 31950 | 32000 | 31950 | 911 |
| 530 | 20250219 | 112800 | 31095425800 | 32000 | 31950 | 32000 | 31950 | 903 |
| 531 | 20250219 | 112700 | 31066569250 | 31950 | 32000 | 32000 | 31950 | 271 |
| 532 | 20250219 | 112600 | 31057905650 | 31950 | 32000 | 32000 | 31950 | 204 |
| 533 | 20250219 | 112500 | 31051385150 | 32000 | 31950 | 32000 | 31950 | 606 |
| 534 | 20250219 | 112400 | 31032005500 | 32000 | 32000 | 32000 | 31950 | 248 |
| 535 | 20250219 | 112300 | 31024080100 | 31950 | 32000 | 32000 | 31950 | 428 |
| 536 | 20250219 | 112200 | 31010397750 | 32000 | 32000 | 32000 | 31950 | 222 |
| 537 | 20250219 | 112100 | 31003295450 | 32000 | 32000 | 32000 | 31950 | 404 |
| 538 | 20250219 | 112000 | 30990381850 | 31950 | 32000 | 32000 | 31950 | 452 |
| 539 | 20250219 | 111900 | 30975918550 | 32000 | 31950 | 32000 | 31950 | 639 |
| 540 | 20250219 | 111800 | 30955485700 | 32000 | 32000 | 32000 | 31950 | 457 |
| 541 | 20250219 | 111700 | 30940867700 | 32000 | 32000 | 32000 | 31950 | 330 |
| 542 | 20250219 | 111600 | 30930318250 | 32000 | 32000 | 32000 | 31950 | 771 |
| 543 | 20250219 | 111500 | 30905651250 | 31950 | 32000 | 32000 | 31950 | 915 |
| 544 | 20250219 | 111400 | 30876390150 | 32000 | 31950 | 32000 | 31950 | 921 |
| 545 | 20250219 | 111300 | 30846944700 | 31950 | 32000 | 32050 | 31950 | 1119 |
| 546 | 20250219 | 111200 | 30811153350 | 32000 | 32000 | 32050 | 31950 | 1459 |
| 547 | 20250219 | 111100 | 30764466800 | 31950 | 31950 | 32000 | 31950 | 387 |
| 548 | 20250219 | 111000 | 30752099350 | 31900 | 31900 | 32000 | 31850 | 503 |
| 549 | 20250219 | 110900 | 30736051300 | 31950 | 31950 | 32000 | 31850 | 5310 |
| 550 | 20250219 | 110800 | 30566597500 | 32000 | 32000 | 32000 | 31950 | 407 |
| 551 | 20250219 | 110700 | 30553586800 | 31950 | 31950 | 32000 | 31950 | 437 |
| 552 | 20250219 | 110600 | 30539608300 | 32000 | 31900 | 32000 | 31900 | 1750 |
| 553 | 20250219 | 110500 | 30483730950 | 31950 | 31950 | 32000 | 31900 | 1008 |
| 554 | 20250219 | 110400 | 30451523900 | 31950 | 31850 | 31950 | 31850 | 1034 |
| 555 | 20250219 | 110300 | 30418541500 | 31850 | 31850 | 31900 | 31800 | 882 |
| 556 | 20250219 | 110200 | 30390449350 | 31850 | 31800 | 31900 | 31800 | 932 |
| 557 | 20250219 | 110100 | 30360782000 | 31850 | 31850 | 31850 | 31800 | 301 |
| 558 | 20250219 | 110000 | 30351199750 | 31850 | 31900 | 31900 | 31800 | 1771 |
| 559 | 20250219 | 105900 | 30294804250 | 31850 | 31900 | 31950 | 31850 | 713 |
| 560 | 20250219 | 105800 | 30272053950 | 31900 | 31950 | 31950 | 31900 | 382 |
| 561 | 20250219 | 105700 | 30259861100 | 31900 | 31900 | 31950 | 31900 | 207 |
| 562 | 20250219 | 105600 | 30253253700 | 31900 | 31950 | 31950 | 31900 | 768 |
| 563 | 20250219 | 105500 | 30228731350 | 31900 | 31850 | 31950 | 31800 | 4302 |
| 564 | 20250219 | 105400 | 30091734050 | 31800 | 31800 | 31850 | 31800 | 951 |
| 565 | 20250219 | 105300 | 30061460750 | 31850 | 31950 | 31950 | 31850 | 3432 |
| 566 | 20250219 | 105200 | 29952031700 | 31950 | 31950 | 32000 | 31900 | 2319 |
| 567 | 20250219 | 105100 | 29877979500 | 32000 | 32000 | 32000 | 31950 | 1499 |
| 568 | 20250219 | 105000 | 29830046700 | 32000 | 31950 | 32050 | 31950 | 1015 |
| 569 | 20250219 | 104900 | 29797562250 | 32000 | 32050 | 32050 | 31950 | 2752 |
| 570 | 20250219 | 104800 | 29709561200 | 32000 | 31950 | 32050 | 31950 | 1648 |
| 571 | 20250219 | 104700 | 29656847100 | 31950 | 32000 | 32000 | 31950 | 838 |
| 572 | 20250219 | 104600 | 29630057300 | 32000 | 31950 | 32000 | 31950 | 1860 |
| 573 | 20250219 | 104500 | 29570574350 | 31950 | 31950 | 31950 | 31900 | 1184 |
| 574 | 20250219 | 104400 | 29532781500 | 31950 | 31900 | 31950 | 31850 | 1317 |
| 575 | 20250219 | 104300 | 29490771800 | 31950 | 31950 | 31950 | 31900 | 848 |
| 576 | 20250219 | 104200 | 29463716150 | 31950 | 31900 | 31950 | 31850 | 563 |
| 577 | 20250219 | 104100 | 29445754250 | 31900 | 32000 | 32000 | 31850 | 4444 |
| 578 | 20250219 | 104000 | 29303887700 | 31950 | 32000 | 32000 | 31900 | 1147 |
| 579 | 20250219 | 103900 | 29267235350 | 31950 | 31950 | 32000 | 31950 | 6601 |
| 580 | 20250219 | 103800 | 29056294100 | 31950 | 31950 | 32000 | 31900 | 2490 |
| 581 | 20250219 | 103700 | 28976743900 | 31950 | 31900 | 32000 | 31900 | 4281 |
| 582 | 20250219 | 103600 | 28839957950 | 31950 | 31850 | 32000 | 31800 | 5864 |
| 583 | 20250219 | 103500 | 28652760150 | 31850 | 31800 | 31900 | 31800 | 1850 |
| 584 | 20250219 | 103400 | 28593889700 | 31800 | 31750 | 31900 | 31700 | 2104 |
| 585 | 20250219 | 103300 | 28527043200 | 31700 | 31650 | 31700 | 31600 | 6453 |
| 586 | 20250219 | 103200 | 28322805850 | 31650 | 31600 | 31700 | 31600 | 1636 |
| 587 | 20250219 | 103100 | 28271048450 | 31600 | 31600 | 31750 | 31600 | 4729 |
| 588 | 20250219 | 103000 | 28121311750 | 31600 | 31600 | 31650 | 31550 | 2792 |
| 589 | 20250219 | 102900 | 28033077900 | 31600 | 31550 | 31650 | 31550 | 2720 |
| 590 | 20250219 | 102800 | 27947146950 | 31550 | 31550 | 31600 | 31500 | 3461 |
| 591 | 20250219 | 102700 | 27837971050 | 31550 | 31650 | 31650 | 31500 | 11473 |
| 592 | 20250219 | 102600 | 27475959300 | 31650 | 31550 | 31650 | 31550 | 9432 |
| 593 | 20250219 | 102500 | 27178045100 | 31600 | 31650 | 31650 | 31550 | 14819 |
| 594 | 20250219 | 102400 | 26709780250 | 31700 | 31650 | 31700 | 31650 | 7708 |
| 595 | 20250219 | 102300 | 26465704200 | 31700 | 31650 | 31750 | 31650 | 8211 |
| 596 | 20250219 | 102200 | 26205413900 | 31700 | 31700 | 31750 | 31650 | 8569 |
| 597 | 20250219 | 102100 | 25933788650 | 31750 | 31800 | 31800 | 31700 | 10773 |
| 598 | 20250219 | 102000 | 25591717700 | 31800 | 31800 | 31850 | 31700 | 12361 |
| 599 | 20250219 | 101900 | 25198916350 | 31800 | 31950 | 31950 | 31800 | 16533 |
| 600 | 20250219 | 101800 | 24672029850 | 31950 | 31950 | 32000 | 31900 | 7476 |
| 601 | 20250219 | 101700 | 24433308750 | 31950 | 32050 | 32050 | 31950 | 15306 |
| 602 | 20250219 | 101600 | 23943680450 | 32000 | 32050 | 32100 | 32000 | 7137 |
| 603 | 20250219 | 101500 | 23714961950 | 32050 | 32150 | 32150 | 32050 | 6917 |
| 604 | 20250219 | 101400 | 23492923150 | 32100 | 32150 | 32150 | 32100 | 1463 |
| 605 | 20250219 | 101300 | 23445890950 | 32200 | 32150 | 32200 | 32150 | 458 |
| 606 | 20250219 | 101200 | 23431158500 | 32150 | 32150 | 32200 | 32150 | 3036 |
| 607 | 20250219 | 101100 | 23333504150 | 32150 | 32200 | 32200 | 32150 | 1172 |
| 608 | 20250219 | 101000 | 23295794600 | 32150 | 32150 | 32200 | 32150 | 596 |
| 609 | 20250219 | 100900 | 23276611650 | 32200 | 32150 | 32200 | 32150 | 485 |
| 610 | 20250219 | 100800 | 23261014050 | 32150 | 32150 | 32200 | 32150 | 421 |
| 611 | 20250219 | 100700 | 23247476550 | 32150 | 32150 | 32200 | 32150 | 2097 |
| 612 | 20250219 | 100600 | 23180054900 | 32200 | 32150 | 32200 | 32150 | 2815 |
| 613 | 20250219 | 100500 | 23089551000 | 32150 | 32200 | 32200 | 32150 | 1222 |
| 614 | 20250219 | 100400 | 23050263350 | 32150 | 32200 | 32200 | 32150 | 1447 |
| 615 | 20250219 | 100300 | 23003725900 | 32200 | 32200 | 32200 | 32150 | 990 |
| 616 | 20250219 | 100200 | 22971863400 | 32200 | 32200 | 32250 | 32150 | 1175 |
| 617 | 20250219 | 100100 | 22934028800 | 32200 | 32200 | 32250 | 32200 | 1831 |
| 618 | 20250219 | 100000 | 22875064250 | 32200 | 32200 | 32250 | 32200 | 810 |
| 619 | 20250219 | 095900 | 22848973250 | 32150 | 32200 | 32250 | 32100 | 1819 |
| 620 | 20250219 | 095800 | 22790472100 | 32150 | 32200 | 32200 | 32100 | 4188 |
| 621 | 20250219 | 095700 | 22655895050 | 32150 | 32200 | 32250 | 32150 | 419 |
| 622 | 20250219 | 095600 | 22642403500 | 32200 | 32300 | 32300 | 32150 | 4255 |
| 623 | 20250219 | 095500 | 22505382250 | 32200 | 32250 | 32300 | 32200 | 2192 |
| 624 | 20250219 | 095400 | 22434694750 | 32300 | 32300 | 32300 | 32200 | 1372 |
| 625 | 20250219 | 095300 | 22390440350 | 32250 | 32250 | 32300 | 32200 | 891 |
| 626 | 20250219 | 095200 | 22361709150 | 32250 | 32250 | 32250 | 32200 | 575 |
| 627 | 20250219 | 095100 | 22343187300 | 32200 | 32200 | 32250 | 32200 | 2909 |
| 628 | 20250219 | 095000 | 22249446700 | 32200 | 32350 | 32350 | 32200 | 3011 |
| 629 | 20250219 | 094900 | 22152335550 | 32300 | 32350 | 32350 | 32300 | 557 |
| 630 | 20250219 | 094800 | 22134331700 | 32300 | 32350 | 32400 | 32300 | 2903 |
| 631 | 20250219 | 094700 | 22040508650 | 32400 | 32350 | 32400 | 32300 | 3185 |
| 632 | 20250219 | 094600 | 21937424150 | 32350 | 32350 | 32350 | 32300 | 3497 |
| 633 | 20250219 | 094500 | 21824350100 | 32350 | 32250 | 32350 | 32250 | 3967 |
| 634 | 20250219 | 094400 | 21696204950 | 32250 | 32200 | 32250 | 32200 | 1534 |
| 635 | 20250219 | 094300 | 21646800100 | 32200 | 32200 | 32250 | 32000 | 9923 |
| 636 | 20250219 | 094200 | 21327989200 | 32200 | 32100 | 32250 | 32100 | 1886 |
| 637 | 20250219 | 094100 | 21267265300 | 32150 | 32100 | 32150 | 32100 | 1691 |
| 638 | 20250219 | 094000 | 21212947550 | 32100 | 32100 | 32150 | 32050 | 2680 |
| 639 | 20250219 | 093900 | 21126930600 | 32100 | 32050 | 32200 | 32000 | 3384 |
| 640 | 20250219 | 093800 | 21018295950 | 32050 | 31900 | 32050 | 31900 | 5810 |
| 641 | 20250219 | 093700 | 20832597800 | 31950 | 32000 | 32050 | 31900 | 32726 |
| 642 | 20250219 | 093600 | 19786156900 | 32050 | 32200 | 32250 | 32000 | 20497 |
| 643 | 20250219 | 093500 | 19128806750 | 32250 | 32300 | 32300 | 32150 | 5650 |
| 644 | 20250219 | 093400 | 18946815800 | 32250 | 32250 | 32300 | 32200 | 4277 |
| 645 | 20250219 | 093300 | 18808980300 | 32250 | 32200 | 32250 | 32150 | 2991 |
| 646 | 20250219 | 093200 | 18712611100 | 32150 | 32150 | 32200 | 32100 | 6597 |
| 647 | 20250219 | 093100 | 18500619700 | 32100 | 32100 | 32200 | 32050 | 4610 |
| 648 | 20250219 | 093000 | 18352396700 | 32100 | 32050 | 32150 | 32050 | 13306 |
| 649 | 20250219 | 092900 | 17925566800 | 32100 | 32050 | 32100 | 32000 | 9134 |
| 650 | 20250219 | 092800 | 17632765950 | 32100 | 32200 | 32250 | 32050 | 18396 |
| 651 | 20250219 | 092700 | 17041401500 | 32200 | 32250 | 32250 | 32200 | 3768 |
| 652 | 20250219 | 092600 | 16920003950 | 32300 | 32350 | 32450 | 32200 | 28710 |
| 653 | 20250219 | 092500 | 15992676550 | 32350 | 32300 | 32350 | 32300 | 2229 |
| 654 | 20250219 | 092400 | 15920644850 | 32300 | 32300 | 32350 | 32200 | 9186 |
| 655 | 20250219 | 092300 | 15624147850 | 32350 | 32300 | 32400 | 32250 | 7930 |
| 656 | 20250219 | 092200 | 15367898900 | 32250 | 32400 | 32400 | 32200 | 12960 |
| 657 | 20250219 | 092100 | 14949078050 | 32400 | 32400 | 32450 | 32300 | 9643 |
| 658 | 20250219 | 092000 | 14637126700 | 32400 | 32550 | 32550 | 32400 | 17137 |
| 659 | 20250219 | 091900 | 14080609950 | 32550 | 32750 | 32750 | 32500 | 20110 |
| 660 | 20250219 | 091800 | 13424754650 | 32700 | 32600 | 32800 | 32600 | 5262 |
| 661 | 20250219 | 091700 | 13252839500 | 32550 | 32650 | 32700 | 32550 | 15258 |
| 662 | 20250219 | 091600 | 12755450750 | 32650 | 32850 | 32900 | 32650 | 20198 |
| 663 | 20250219 | 091500 | 12093837750 | 32850 | 32950 | 32950 | 32800 | 13547 |
| 664 | 20250219 | 091400 | 11648571150 | 32950 | 32950 | 33000 | 32850 | 10862 |
| 665 | 20250219 | 091300 | 11291038450 | 32900 | 32750 | 32950 | 32700 | 10336 |
| 666 | 20250219 | 091200 | 10952001300 | 32750 | 32900 | 32950 | 32750 | 14506 |
| 667 | 20250219 | 091100 | 10476000250 | 32900 | 33050 | 33050 | 32850 | 21163 |
| 668 | 20250219 | 091000 | 9778321600 | 33000 | 33250 | 33250 | 33000 | 24696 |
| 669 | 20250219 | 090900 | 8960227700 | 33250 | 33250 | 33250 | 33200 | 13115 |
| 670 | 20250219 | 090800 | 8524612850 | 33300 | 33600 | 33600 | 33250 | 31767 |
| 671 | 20250219 | 090700 | 7464287850 | 33550 | 33550 | 33750 | 33550 | 10946 |
| 672 | 20250219 | 090600 | 7096221400 | 33550 | 33450 | 33600 | 33450 | 7987 |
| 673 | 20250219 | 090500 | 6828196500 | 33450 | 33600 | 33650 | 33400 | 25148 |
| 674 | 20250219 | 090400 | 5985402950 | 33650 | 33700 | 33800 | 33600 | 9540 |
| 675 | 20250219 | 090300 | 5664500900 | 33650 | 33800 | 33800 | 33650 | 27688 |
| 676 | 20250219 | 090200 | 4730689850 | 33750 | 33750 | 33850 | 33650 | 21556 |
| 677 | 20250219 | 090100 | 4003081100 | 33750 | 33950 | 34000 | 33600 | 42446 |
| 678 | 20250219 | 090000 | 2569361200 | 33900 | 34350 | 34350 | 33900 | 75070 |