39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 205400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 8612 |
| 3 | 20250219 | 205300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20250219 | 205200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20250219 | 205100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20250219 | 205000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20250219 | 204900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20250219 | 204800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20250219 | 204700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20250219 | 204600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20250219 | 204500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20250219 | 204400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20250219 | 204300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20250219 | 204200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20250219 | 204100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20250219 | 204000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20250219 | 203900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20250219 | 203800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20250219 | 203700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20250219 | 203600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20250219 | 203500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20250219 | 203400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20250219 | 203300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20250219 | 203200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20250219 | 203100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20250219 | 203000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20250219 | 202900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20250219 | 202800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20250219 | 202700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20250219 | 202600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20250219 | 202500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20250219 | 202400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 8612 |
| 33 | 20250219 | 202300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20250219 | 202200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20250219 | 202100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20250219 | 202000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20250219 | 201900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20250219 | 201800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20250219 | 201700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20250219 | 201600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20250219 | 201500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20250219 | 201400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20250219 | 201300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20250219 | 201200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20250219 | 201100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20250219 | 201000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20250219 | 200900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20250219 | 200800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20250219 | 200700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20250219 | 200600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20250219 | 200500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20250219 | 200400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20250219 | 200300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20250219 | 200200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20250219 | 200100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20250219 | 200000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20250219 | 195900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20250219 | 195800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20250219 | 195700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20250219 | 195600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20250219 | 195500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20250219 | 195400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 8612 |
| 63 | 20250219 | 195300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20250219 | 195200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20250219 | 195100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20250219 | 195000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20250219 | 194900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20250219 | 194800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20250219 | 194700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20250219 | 194600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20250219 | 194500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20250219 | 194400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20250219 | 194300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20250219 | 194200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20250219 | 194100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20250219 | 194000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20250219 | 193900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20250219 | 193800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20250219 | 193700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20250219 | 193600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20250219 | 193500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20250219 | 193400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20250219 | 193300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20250219 | 193200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20250219 | 193100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20250219 | 193000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20250219 | 192900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20250219 | 192800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20250219 | 192700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20250219 | 192600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20250219 | 192500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20250219 | 192400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 8612 |
| 93 | 20250219 | 192300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20250219 | 192200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20250219 | 192100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20250219 | 192000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20250219 | 191900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20250219 | 191800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20250219 | 191700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20250219 | 191600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20250219 | 191500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20250219 | 191400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20250219 | 191300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20250219 | 191200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20250219 | 191100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20250219 | 191000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20250219 | 190900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20250219 | 190800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20250219 | 190700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20250219 | 190600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20250219 | 190500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20250219 | 190400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20250219 | 190300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20250219 | 190200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20250219 | 190100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20250219 | 190000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20250219 | 185900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20250219 | 185800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20250219 | 185700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20250219 | 185600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20250219 | 185500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20250219 | 185400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 8612 |
| 123 | 20250219 | 185300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20250219 | 185200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20250219 | 185100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20250219 | 185000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20250219 | 184900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20250219 | 184800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20250219 | 184700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20250219 | 184600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20250219 | 184500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20250219 | 184400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20250219 | 184300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20250219 | 184200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20250219 | 184100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20250219 | 184000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20250219 | 183900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20250219 | 183800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20250219 | 183700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20250219 | 183600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20250219 | 183500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20250219 | 183400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20250219 | 183300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20250219 | 183200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20250219 | 183100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20250219 | 183000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20250219 | 182900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20250219 | 182800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20250219 | 182700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20250219 | 182600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20250219 | 182500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20250219 | 182400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 8612 |
| 153 | 20250219 | 182300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20250219 | 182200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20250219 | 182100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20250219 | 182000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20250219 | 181900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20250219 | 181800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20250219 | 181700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20250219 | 181600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20250219 | 181500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20250219 | 181400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20250219 | 181300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20250219 | 181200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20250219 | 181100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20250219 | 181000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20250219 | 180900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20250219 | 180800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20250219 | 180700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20250219 | 180600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20250219 | 180500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20250219 | 180400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20250219 | 180300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20250219 | 180200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20250219 | 180100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20250219 | 180000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20250219 | 175900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20250219 | 175800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20250219 | 175700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20250219 | 175600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20250219 | 175500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20250219 | 175400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 8612 |
| 183 | 20250219 | 175300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20250219 | 175200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20250219 | 175100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20250219 | 175000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20250219 | 174900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20250219 | 174800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20250219 | 174700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20250219 | 174600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20250219 | 174500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20250219 | 174400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20250219 | 174300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20250219 | 174200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20250219 | 174100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20250219 | 174000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20250219 | 173900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20250219 | 173800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20250219 | 173700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20250219 | 173600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20250219 | 173500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20250219 | 173400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20250219 | 173300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20250219 | 173200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20250219 | 173100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20250219 | 173000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20250219 | 172900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20250219 | 172800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20250219 | 172700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20250219 | 172600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20250219 | 172500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20250219 | 172400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 8612 |
| 213 | 20250219 | 172300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20250219 | 172200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20250219 | 172100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20250219 | 172000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20250219 | 171900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20250219 | 171800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20250219 | 171700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20250219 | 171600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20250219 | 171500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20250219 | 171400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20250219 | 171300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20250219 | 171200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20250219 | 171100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20250219 | 171000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20250219 | 170900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20250219 | 170800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20250219 | 170700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20250219 | 170600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20250219 | 170500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20250219 | 170400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20250219 | 170300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20250219 | 170200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20250219 | 170100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20250219 | 170000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20250219 | 165900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20250219 | 165800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20250219 | 165700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20250219 | 165600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20250219 | 165500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20250219 | 165400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 8612 |
| 243 | 20250219 | 165300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20250219 | 165200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20250219 | 165100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20250219 | 165000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20250219 | 164900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20250219 | 164800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20250219 | 164700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20250219 | 164600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20250219 | 164500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20250219 | 164400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20250219 | 164300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20250219 | 164200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20250219 | 164100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20250219 | 164000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20250219 | 163900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20250219 | 163800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20250219 | 163700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20250219 | 163600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20250219 | 163500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20250219 | 163400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20250219 | 163300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20250219 | 163200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20250219 | 163100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20250219 | 163000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20250219 | 162900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20250219 | 162800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20250219 | 162700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20250219 | 162600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20250219 | 162500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20250219 | 162400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 8612 |
| 273 | 20250219 | 162300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20250219 | 162200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20250219 | 162100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20250219 | 162000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20250219 | 161900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20250219 | 161800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 279 | 20250219 | 161700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 280 | 20250219 | 161600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 281 | 20250219 | 161500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 282 | 20250219 | 161400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 283 | 20250219 | 161300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 284 | 20250219 | 161200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 285 | 20250219 | 161100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 286 | 20250219 | 161000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 287 | 20250219 | 160900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 288 | 20250219 | 160800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 289 | 20250219 | 160700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 290 | 20250219 | 160600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 291 | 20250219 | 160500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 292 | 20250219 | 160400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 293 | 20250219 | 160300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 294 | 20250219 | 160200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 295 | 20250219 | 160100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 296 | 20250219 | 160000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 297 | 20250219 | 155900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 298 | 20250219 | 155800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 299 | 20250219 | 155700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 300 | 20250219 | 155600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 301 | 20250219 | 155500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 302 | 20250219 | 155400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 8612 |
| 303 | 20250219 | 155300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 304 | 20250219 | 155200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 305 | 20250219 | 155100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 306 | 20250219 | 155000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 307 | 20250219 | 154900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 308 | 20250219 | 154800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 309 | 20250219 | 154700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 310 | 20250219 | 154600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 311 | 20250219 | 154500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 312 | 20250219 | 154400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 313 | 20250219 | 154300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 314 | 20250219 | 154200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 315 | 20250219 | 154100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 316 | 20250219 | 154000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 317 | 20250219 | 153900 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 318 | 20250219 | 153800 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 319 | 20250219 | 153700 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 320 | 20250219 | 153600 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 321 | 20250219 | 153500 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 322 | 20250219 | 153400 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 323 | 20250219 | 153300 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 324 | 20250219 | 153200 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 325 | 20250219 | 153100 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 326 | 20250219 | 153000 | 59871622200 | 45000 | 45000 | 45000 | 45000 | 8612 |
| 327 | 20250219 | 152900 | 59484082200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 328 | 20250219 | 152800 | 59484082200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 329 | 20250219 | 152700 | 59484082200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 330 | 20250219 | 152600 | 59484082200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 331 | 20250219 | 152500 | 59484082200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 332 | 20250219 | 152400 | 59484082200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 333 | 20250219 | 152300 | 59484082200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 334 | 20250219 | 152200 | 59484082200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 335 | 20250219 | 152100 | 59484082200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 336 | 20250219 | 152000 | 59484082200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 337 | 20250219 | 151900 | 59484082200 | 44800 | 44900 | 44950 | 44800 | 1847 |
| 338 | 20250219 | 151800 | 59401269500 | 44800 | 44750 | 44950 | 44750 | 6120 |
| 339 | 20250219 | 151700 | 59126899350 | 44750 | 44800 | 44850 | 44700 | 4155 |
| 340 | 20250219 | 151600 | 58940873550 | 44850 | 44950 | 45100 | 44800 | 4749 |
| 341 | 20250219 | 151500 | 58727648500 | 45000 | 45200 | 45200 | 44950 | 936 |
| 342 | 20250219 | 151400 | 58685490400 | 45200 | 44900 | 45250 | 44850 | 6389 |
| 343 | 20250219 | 151300 | 58398067550 | 44850 | 44850 | 45000 | 44800 | 1510 |
| 344 | 20250219 | 151200 | 58330268350 | 44900 | 44900 | 44900 | 44800 | 3353 |
| 345 | 20250219 | 151100 | 58179938700 | 44850 | 44950 | 44950 | 44850 | 2717 |
| 346 | 20250219 | 151000 | 58057986950 | 44900 | 45000 | 45150 | 44900 | 1703 |
| 347 | 20250219 | 150900 | 57981379150 | 44950 | 45250 | 45300 | 44900 | 2089 |
| 348 | 20250219 | 150800 | 57887071900 | 45200 | 45100 | 45200 | 44900 | 2657 |
| 349 | 20250219 | 150700 | 57767303700 | 45100 | 45000 | 45300 | 45000 | 2219 |
| 350 | 20250219 | 150600 | 57667129000 | 45000 | 44950 | 45050 | 44800 | 7541 |
| 351 | 20250219 | 150500 | 57328745950 | 44950 | 45200 | 45200 | 44900 | 1569 |
| 352 | 20250219 | 150400 | 57258213400 | 45200 | 45200 | 45500 | 44900 | 4392 |
| 353 | 20250219 | 150300 | 57060012100 | 44950 | 44850 | 45400 | 44850 | 3926 |
| 354 | 20250219 | 150200 | 56882884850 | 44850 | 45100 | 45100 | 44800 | 12867 |
| 355 | 20250219 | 150100 | 56305741500 | 44900 | 45000 | 45100 | 44800 | 8266 |
| 356 | 20250219 | 150000 | 55934539550 | 45000 | 44950 | 45100 | 44950 | 2217 |
| 357 | 20250219 | 145900 | 55834775650 | 44950 | 45000 | 45050 | 44950 | 2403 |
| 358 | 20250219 | 145800 | 55726700250 | 45000 | 45000 | 45050 | 44900 | 2567 |
| 359 | 20250219 | 145700 | 55611201350 | 44900 | 45000 | 45050 | 44700 | 15823 |
| 360 | 20250219 | 145600 | 54900852450 | 45050 | 45400 | 45400 | 45000 | 8889 |
| 361 | 20250219 | 145500 | 54498671350 | 45400 | 45500 | 45500 | 45400 | 1485 |
| 362 | 20250219 | 145400 | 54431202900 | 45500 | 45350 | 45500 | 45350 | 1475 |
| 363 | 20250219 | 145300 | 54364171600 | 45400 | 45400 | 45400 | 45350 | 1392 |
| 364 | 20250219 | 145200 | 54301015100 | 45400 | 45350 | 45400 | 45350 | 1957 |
| 365 | 20250219 | 145100 | 54212205450 | 45350 | 45350 | 45400 | 45300 | 1319 |
| 366 | 20250219 | 145000 | 54152372800 | 45400 | 45300 | 45400 | 45300 | 994 |
| 367 | 20250219 | 144900 | 54107324350 | 45300 | 45500 | 45500 | 45300 | 2802 |
| 368 | 20250219 | 144800 | 53980207500 | 45500 | 45400 | 45550 | 45300 | 3480 |
| 369 | 20250219 | 144700 | 53822403250 | 45400 | 45500 | 45600 | 45400 | 3835 |
| 370 | 20250219 | 144600 | 53647974150 | 45600 | 45700 | 45800 | 45500 | 3379 |
| 371 | 20250219 | 144500 | 53493748650 | 45700 | 46000 | 46000 | 45700 | 2508 |
| 372 | 20250219 | 144400 | 53378780200 | 46000 | 46050 | 46050 | 45900 | 1394 |
| 373 | 20250219 | 144300 | 53314693550 | 46050 | 46300 | 46350 | 46000 | 5555 |
| 374 | 20250219 | 144200 | 53058276650 | 46300 | 46200 | 46300 | 46200 | 1632 |
| 375 | 20250219 | 144100 | 52982777250 | 46250 | 46400 | 46450 | 46200 | 4248 |
| 376 | 20250219 | 144000 | 52785994650 | 46400 | 46250 | 46400 | 46200 | 9043 |
| 377 | 20250219 | 143900 | 52367013250 | 46200 | 46150 | 46250 | 46150 | 5993 |
| 378 | 20250219 | 143800 | 52090061900 | 46200 | 46050 | 46200 | 46000 | 3359 |
| 379 | 20250219 | 143700 | 51935121900 | 46050 | 45700 | 46200 | 45700 | 4636 |
| 380 | 20250219 | 143600 | 51721840200 | 45650 | 46100 | 46200 | 45550 | 6800 |
| 381 | 20250219 | 143500 | 51409587200 | 46100 | 46150 | 46300 | 46100 | 11598 |
| 382 | 20250219 | 143400 | 50873746150 | 46150 | 45650 | 46150 | 45600 | 11651 |
| 383 | 20250219 | 143300 | 50339527350 | 45600 | 45500 | 45650 | 45500 | 2542 |
| 384 | 20250219 | 143200 | 50223662750 | 45550 | 45550 | 45550 | 45500 | 812 |
| 385 | 20250219 | 143100 | 50186703150 | 45550 | 45500 | 45550 | 45450 | 1190 |
| 386 | 20250219 | 143000 | 50132553100 | 45450 | 45550 | 45550 | 45450 | 1124 |
| 387 | 20250219 | 142900 | 50081444200 | 45550 | 45600 | 45600 | 45500 | 1392 |
| 388 | 20250219 | 142800 | 50017994450 | 45600 | 45450 | 45600 | 45400 | 5086 |
| 389 | 20250219 | 142700 | 49786612350 | 45500 | 45400 | 45500 | 45400 | 1160 |
| 390 | 20250219 | 142600 | 49733898850 | 45450 | 45400 | 45450 | 45350 | 2062 |
| 391 | 20250219 | 142500 | 49640232450 | 45400 | 45250 | 45450 | 45250 | 2665 |
| 392 | 20250219 | 142400 | 49519264250 | 45250 | 45250 | 45300 | 45250 | 362 |
| 393 | 20250219 | 142300 | 49502881350 | 45250 | 45400 | 45400 | 45200 | 1260 |
| 394 | 20250219 | 142200 | 49445778450 | 45400 | 45350 | 45450 | 45350 | 1901 |
| 395 | 20250219 | 142100 | 49359443550 | 45300 | 45100 | 45400 | 45000 | 3045 |
| 396 | 20250219 | 142000 | 49221494950 | 45150 | 44800 | 45200 | 44800 | 1692 |
| 397 | 20250219 | 141900 | 49145160100 | 44850 | 44750 | 44850 | 44700 | 1920 |
| 398 | 20250219 | 141800 | 49059208750 | 44700 | 45000 | 45000 | 44700 | 8796 |
| 399 | 20250219 | 141700 | 48664503850 | 45050 | 45050 | 45100 | 45050 | 379 |
| 400 | 20250219 | 141600 | 48647424750 | 45000 | 45000 | 45100 | 45000 | 710 |
| 401 | 20250219 | 141500 | 48615455700 | 45100 | 45150 | 45150 | 44950 | 10596 |
| 402 | 20250219 | 141400 | 48138282700 | 45200 | 45150 | 45200 | 45150 | 392 |
| 403 | 20250219 | 141300 | 48120578550 | 45150 | 45200 | 45200 | 45150 | 575 |
| 404 | 20250219 | 141200 | 48094606150 | 45150 | 45150 | 45200 | 45150 | 845 |
| 405 | 20250219 | 141100 | 48056449150 | 45150 | 45200 | 45200 | 45150 | 1431 |
| 406 | 20250219 | 141000 | 47991817150 | 45200 | 45150 | 45250 | 45150 | 1777 |
| 407 | 20250219 | 140900 | 47911514300 | 45200 | 45150 | 45200 | 45150 | 882 |
| 408 | 20250219 | 140800 | 47871660850 | 45150 | 45150 | 45150 | 45100 | 470 |
| 409 | 20250219 | 140700 | 47850441450 | 45150 | 45100 | 45150 | 45050 | 460 |
| 410 | 20250219 | 140600 | 47829676400 | 45100 | 45000 | 45100 | 45000 | 1276 |
| 411 | 20250219 | 140500 | 47772244700 | 45050 | 45050 | 45150 | 45050 | 679 |
| 412 | 20250219 | 140400 | 47741649500 | 45050 | 45100 | 45150 | 45050 | 791 |
| 413 | 20250219 | 140300 | 47705993300 | 45100 | 45100 | 45150 | 45050 | 653 |
| 414 | 20250219 | 140200 | 47676538550 | 45100 | 45200 | 45200 | 45100 | 2688 |
| 415 | 20250219 | 140100 | 47555173400 | 45200 | 45200 | 45250 | 45150 | 2944 |
| 416 | 20250219 | 140000 | 47422082600 | 45200 | 45100 | 45200 | 45100 | 1012 |
| 417 | 20250219 | 135900 | 47376383950 | 45100 | 45100 | 45100 | 45050 | 408 |
| 418 | 20250219 | 135800 | 47357994600 | 45050 | 45100 | 45200 | 45000 | 5392 |
| 419 | 20250219 | 135700 | 47115196700 | 45150 | 45100 | 45200 | 45100 | 1036 |
| 420 | 20250219 | 135600 | 47068446600 | 45100 | 45200 | 45200 | 45100 | 2011 |
| 421 | 20250219 | 135500 | 46977708900 | 45150 | 45200 | 45250 | 45150 | 1672 |
| 422 | 20250219 | 135400 | 46902175550 | 45200 | 45150 | 45200 | 45150 | 518 |
| 423 | 20250219 | 135300 | 46878768850 | 45150 | 45150 | 45200 | 45150 | 300 |
| 424 | 20250219 | 135200 | 46865217800 | 45200 | 45150 | 45250 | 45150 | 949 |
| 425 | 20250219 | 135100 | 46822347400 | 45150 | 45100 | 45250 | 45100 | 479 |
| 426 | 20250219 | 135000 | 46800715000 | 45150 | 45150 | 45150 | 45100 | 486 |
| 427 | 20250219 | 134900 | 46778774650 | 45100 | 45150 | 45150 | 45050 | 3373 |
| 428 | 20250219 | 134800 | 46626670900 | 45100 | 45250 | 45300 | 45100 | 3849 |
| 429 | 20250219 | 134700 | 46452813450 | 45250 | 45250 | 45350 | 45250 | 1405 |
| 430 | 20250219 | 134600 | 46389184350 | 45250 | 45350 | 45350 | 45250 | 1216 |
| 431 | 20250219 | 134500 | 46334141450 | 45300 | 45350 | 45400 | 45300 | 1396 |
| 432 | 20250219 | 134400 | 46270831850 | 45400 | 45300 | 45400 | 45250 | 579 |
| 433 | 20250219 | 134300 | 46244579700 | 45300 | 45400 | 45400 | 45250 | 416 |
| 434 | 20250219 | 134200 | 46225719900 | 45400 | 45350 | 45400 | 45300 | 1300 |
| 435 | 20250219 | 134100 | 46166745500 | 45400 | 45400 | 45400 | 45350 | 540 |
| 436 | 20250219 | 134000 | 46142239850 | 45400 | 45300 | 45400 | 45300 | 180 |
| 437 | 20250219 | 133900 | 46134073350 | 45300 | 45300 | 45300 | 45150 | 734 |
| 438 | 20250219 | 133800 | 46100870750 | 45300 | 45450 | 45500 | 45300 | 1311 |
| 439 | 20250219 | 133700 | 46041340700 | 45450 | 45450 | 45500 | 45400 | 1443 |
| 440 | 20250219 | 133600 | 45975776000 | 45450 | 45450 | 45500 | 45400 | 657 |
| 441 | 20250219 | 133500 | 45945915300 | 45450 | 45450 | 45500 | 45350 | 1778 |
| 442 | 20250219 | 133400 | 45865119300 | 45450 | 45350 | 45450 | 45350 | 895 |
| 443 | 20250219 | 133300 | 45824486350 | 45350 | 45200 | 45400 | 45200 | 918 |
| 444 | 20250219 | 133200 | 45782850650 | 45200 | 45100 | 45200 | 45100 | 805 |
| 445 | 20250219 | 133100 | 45746491250 | 45200 | 45100 | 45200 | 45100 | 574 |
| 446 | 20250219 | 133000 | 45720579550 | 45100 | 45000 | 45100 | 45000 | 870 |
| 447 | 20250219 | 132900 | 45681405700 | 45050 | 45000 | 45050 | 45000 | 1392 |
| 448 | 20250219 | 132800 | 45618738250 | 45050 | 45000 | 45050 | 44950 | 888 |
| 449 | 20250219 | 132700 | 45578783300 | 44950 | 44950 | 45050 | 44950 | 842 |
| 450 | 20250219 | 132600 | 45540905300 | 45000 | 45000 | 45050 | 44950 | 2137 |
| 451 | 20250219 | 132500 | 45444803950 | 45000 | 45000 | 45050 | 45000 | 1021 |
| 452 | 20250219 | 132400 | 45398839150 | 45050 | 45050 | 45050 | 44950 | 606 |
| 453 | 20250219 | 132300 | 45371577950 | 44950 | 45100 | 45150 | 44900 | 15264 |
| 454 | 20250219 | 132200 | 44684637650 | 45050 | 45100 | 45100 | 45050 | 485 |
| 455 | 20250219 | 132100 | 44662772100 | 45100 | 45050 | 45100 | 45050 | 729 |
| 456 | 20250219 | 132000 | 44629910550 | 45050 | 45050 | 45100 | 45000 | 2177 |
| 457 | 20250219 | 131900 | 44531831950 | 45050 | 45050 | 45150 | 45050 | 974 |
| 458 | 20250219 | 131800 | 44487933650 | 45100 | 45000 | 45100 | 45000 | 11932 |
| 459 | 20250219 | 131700 | 43950921800 | 45050 | 45250 | 45250 | 45000 | 2470 |
| 460 | 20250219 | 131600 | 43839668300 | 45000 | 45200 | 45250 | 45000 | 15682 |
| 461 | 20250219 | 131500 | 43132726050 | 45200 | 45300 | 45350 | 45200 | 3045 |
| 462 | 20250219 | 131400 | 42994906550 | 45350 | 45350 | 45350 | 45300 | 524 |
| 463 | 20250219 | 131300 | 42971161100 | 45350 | 45350 | 45350 | 45300 | 995 |
| 464 | 20250219 | 131200 | 42926068350 | 45400 | 45350 | 45400 | 45300 | 1901 |
| 465 | 20250219 | 131100 | 42839868500 | 45350 | 45400 | 45400 | 45350 | 1701 |
| 466 | 20250219 | 131000 | 42762692100 | 45450 | 45350 | 45450 | 45350 | 564 |
| 467 | 20250219 | 130900 | 42737097550 | 45350 | 45350 | 45450 | 45350 | 1152 |
| 468 | 20250219 | 130800 | 42684839450 | 45350 | 45400 | 45450 | 45350 | 1321 |
| 469 | 20250219 | 130700 | 42624862050 | 45400 | 45350 | 45450 | 45350 | 368 |
| 470 | 20250219 | 130600 | 42608154050 | 45350 | 45350 | 45400 | 45350 | 1118 |
| 471 | 20250219 | 130500 | 42557441050 | 45350 | 45450 | 45450 | 45300 | 1591 |
| 472 | 20250219 | 130400 | 42485276750 | 45400 | 45400 | 45450 | 45400 | 356 |
| 473 | 20250219 | 130300 | 42469106650 | 45450 | 45400 | 45450 | 45400 | 441 |
| 474 | 20250219 | 130200 | 42449072600 | 45450 | 45400 | 45450 | 45400 | 245 |
| 475 | 20250219 | 130100 | 42437948300 | 45400 | 45400 | 45450 | 45400 | 485 |
| 476 | 20250219 | 130000 | 42415922200 | 45450 | 45450 | 45450 | 45350 | 1774 |
| 477 | 20250219 | 125900 | 42335399350 | 45450 | 45450 | 45450 | 45450 | 445 |
| 478 | 20250219 | 125800 | 42315174100 | 45450 | 45400 | 45500 | 45400 | 687 |
| 479 | 20250219 | 125700 | 42283967700 | 45450 | 45400 | 45450 | 45400 | 671 |
| 480 | 20250219 | 125600 | 42253488150 | 45450 | 45400 | 45450 | 45400 | 503 |
| 481 | 20250219 | 125500 | 42230646200 | 45450 | 45400 | 45450 | 45350 | 136 |
| 482 | 20250219 | 125400 | 42224471250 | 45450 | 45300 | 45450 | 45300 | 3976 |
| 483 | 20250219 | 125300 | 42044180350 | 45350 | 45400 | 45400 | 45300 | 546 |
| 484 | 20250219 | 125200 | 42019422050 | 45400 | 45500 | 45500 | 45350 | 2901 |
| 485 | 20250219 | 125100 | 41887722000 | 45450 | 45400 | 45500 | 45400 | 1308 |
| 486 | 20250219 | 125000 | 41828278350 | 45450 | 45400 | 45500 | 45400 | 386 |
| 487 | 20250219 | 124900 | 41810734500 | 45400 | 45450 | 45500 | 45400 | 670 |
| 488 | 20250219 | 124800 | 41780301350 | 45450 | 45500 | 45550 | 45400 | 1030 |
| 489 | 20250219 | 124700 | 41733465400 | 45500 | 45550 | 45550 | 45500 | 302 |
| 490 | 20250219 | 124600 | 41719720900 | 45500 | 45500 | 45550 | 45450 | 996 |
| 491 | 20250219 | 124500 | 41674403550 | 45500 | 45400 | 45500 | 45400 | 1859 |
| 492 | 20250219 | 124400 | 41589900750 | 45400 | 45350 | 45400 | 45300 | 901 |
| 493 | 20250219 | 124300 | 41549048950 | 45350 | 45400 | 45400 | 45300 | 403 |
| 494 | 20250219 | 124200 | 41530770650 | 45400 | 45300 | 45400 | 45300 | 717 |
| 495 | 20250219 | 124100 | 41498268500 | 45300 | 45400 | 45400 | 45300 | 580 |
| 496 | 20250219 | 124000 | 41471965700 | 45400 | 45450 | 45450 | 45350 | 391 |
| 497 | 20250219 | 123900 | 41454205700 | 45450 | 45300 | 45450 | 45300 | 1525 |
| 498 | 20250219 | 123800 | 41385045650 | 45350 | 45400 | 45400 | 45300 | 856 |
| 499 | 20250219 | 123700 | 41346249000 | 45400 | 45450 | 45500 | 45400 | 2889 |
| 500 | 20250219 | 123600 | 41215007600 | 45500 | 45500 | 45550 | 45450 | 708 |
| 501 | 20250219 | 123500 | 41182803950 | 45550 | 45500 | 45550 | 45450 | 324 |
| 502 | 20250219 | 123400 | 41168057200 | 45500 | 45550 | 45550 | 45450 | 202 |
| 503 | 20250219 | 123300 | 41158865500 | 45550 | 45450 | 45550 | 45400 | 1013 |
| 504 | 20250219 | 123200 | 41112799850 | 45450 | 45500 | 45500 | 45450 | 1359 |
| 505 | 20250219 | 123100 | 41051023200 | 45550 | 45550 | 45650 | 45500 | 1489 |
| 506 | 20250219 | 123000 | 40983131100 | 45600 | 45500 | 45600 | 45500 | 2856 |
| 507 | 20250219 | 122900 | 40853102700 | 45550 | 45550 | 45600 | 45550 | 814 |
| 508 | 20250219 | 122800 | 40816022950 | 45550 | 45600 | 45650 | 45550 | 826 |
| 509 | 20250219 | 122700 | 40778384500 | 45600 | 45600 | 45650 | 45550 | 1952 |
| 510 | 20250219 | 122600 | 40689376250 | 45650 | 45650 | 45650 | 45600 | 1100 |
| 511 | 20250219 | 122500 | 40639172500 | 45600 | 45600 | 45600 | 45550 | 611 |
| 512 | 20250219 | 122400 | 40611312300 | 45650 | 45600 | 45650 | 45550 | 1064 |
| 513 | 20250219 | 122300 | 40562801350 | 45600 | 45650 | 45650 | 45600 | 589 |
| 514 | 20250219 | 122200 | 40535932700 | 45650 | 45700 | 45700 | 45600 | 279 |
| 515 | 20250219 | 122100 | 40523193550 | 45700 | 45700 | 45700 | 45600 | 936 |
| 516 | 20250219 | 122000 | 40480457600 | 45700 | 45850 | 45850 | 45700 | 1542 |
| 517 | 20250219 | 121900 | 40409844050 | 45850 | 45850 | 45850 | 45800 | 590 |
| 518 | 20250219 | 121800 | 40382803250 | 45850 | 45600 | 45850 | 45600 | 4571 |
| 519 | 20250219 | 121700 | 40173666400 | 45650 | 45600 | 45650 | 45600 | 1536 |
| 520 | 20250219 | 121600 | 40103578800 | 45600 | 45550 | 45600 | 45500 | 294 |
| 521 | 20250219 | 121500 | 40090186150 | 45550 | 45450 | 45550 | 45450 | 772 |
| 522 | 20250219 | 121400 | 40055063500 | 45500 | 45600 | 45600 | 45500 | 319 |
| 523 | 20250219 | 121300 | 40040541000 | 45550 | 45600 | 45600 | 45550 | 335 |
| 524 | 20250219 | 121200 | 40025281250 | 45600 | 45500 | 45600 | 45450 | 713 |
| 525 | 20250219 | 121100 | 39992841350 | 45500 | 45500 | 45500 | 45450 | 173 |
| 526 | 20250219 | 121000 | 39984969950 | 45500 | 45500 | 45550 | 45450 | 1372 |
| 527 | 20250219 | 120900 | 39922541800 | 45450 | 45450 | 45450 | 45400 | 899 |
| 528 | 20250219 | 120800 | 39881683000 | 45450 | 45450 | 45500 | 45400 | 654 |
| 529 | 20250219 | 120700 | 39851970900 | 45450 | 45500 | 45500 | 45450 | 198 |
| 530 | 20250219 | 120600 | 39842968650 | 45500 | 45450 | 45500 | 45400 | 908 |
| 531 | 20250219 | 120500 | 39801688900 | 45500 | 45500 | 45550 | 45400 | 327 |
| 532 | 20250219 | 120400 | 39786811400 | 45500 | 45450 | 45550 | 45350 | 321 |
| 533 | 20250219 | 120300 | 39772238850 | 45450 | 45400 | 45550 | 45350 | 2362 |
| 534 | 20250219 | 120200 | 39664848150 | 45450 | 45300 | 45450 | 45300 | 572 |
| 535 | 20250219 | 120100 | 39638885750 | 45400 | 45250 | 45400 | 45250 | 1582 |
| 536 | 20250219 | 120000 | 39567254100 | 45300 | 45200 | 45300 | 45150 | 1373 |
| 537 | 20250219 | 115900 | 39505199600 | 45250 | 45250 | 45300 | 45250 | 440 |
| 538 | 20250219 | 115800 | 39485283700 | 45300 | 45300 | 45300 | 45250 | 245 |
| 539 | 20250219 | 115700 | 39474191550 | 45300 | 45150 | 45300 | 45150 | 646 |
| 540 | 20250219 | 115600 | 39444988100 | 45150 | 45150 | 45200 | 45150 | 600 |
| 541 | 20250219 | 115500 | 39417879650 | 45150 | 45300 | 45300 | 45150 | 305 |
| 542 | 20250219 | 115400 | 39404083650 | 45300 | 45200 | 45300 | 45150 | 539 |
| 543 | 20250219 | 115300 | 39379710050 | 45200 | 45250 | 45300 | 45200 | 497 |
| 544 | 20250219 | 115200 | 39357224250 | 45300 | 45300 | 45300 | 45250 | 101 |
| 545 | 20250219 | 115100 | 39352649250 | 45300 | 45300 | 45300 | 45250 | 667 |
| 546 | 20250219 | 115000 | 39322435900 | 45300 | 45250 | 45300 | 45200 | 429 |
| 547 | 20250219 | 114900 | 39303030400 | 45300 | 45250 | 45300 | 45200 | 801 |
| 548 | 20250219 | 114800 | 39266791350 | 45250 | 45150 | 45250 | 45150 | 609 |
| 549 | 20250219 | 114700 | 39239256500 | 45200 | 45250 | 45250 | 45200 | 555 |
| 550 | 20250219 | 114600 | 39214165850 | 45250 | 45200 | 45250 | 45150 | 463 |
| 551 | 20250219 | 114500 | 39193224000 | 45200 | 45200 | 45250 | 45150 | 852 |
| 552 | 20250219 | 114400 | 39154724750 | 45250 | 45200 | 45250 | 45200 | 452 |
| 553 | 20250219 | 114300 | 39134284750 | 45200 | 45250 | 45350 | 45200 | 468 |
| 554 | 20250219 | 114200 | 39113121300 | 45350 | 45250 | 45400 | 45250 | 992 |
| 555 | 20250219 | 114100 | 39068140850 | 45400 | 45400 | 45450 | 45150 | 564 |
| 556 | 20250219 | 114000 | 39042584700 | 45400 | 45250 | 45400 | 45150 | 538 |
| 557 | 20250219 | 113900 | 39018236900 | 45300 | 45200 | 45300 | 45150 | 833 |
| 558 | 20250219 | 113800 | 38980552700 | 45200 | 45250 | 45250 | 45200 | 196 |
| 559 | 20250219 | 113700 | 38971691600 | 45250 | 45100 | 45300 | 45100 | 808 |
| 560 | 20250219 | 113600 | 38935204550 | 45150 | 45200 | 45250 | 45100 | 1415 |
| 561 | 20250219 | 113500 | 38871290200 | 45200 | 45150 | 45200 | 45150 | 242 |
| 562 | 20250219 | 113400 | 38860352100 | 45200 | 45300 | 45300 | 45050 | 1711 |
| 563 | 20250219 | 113300 | 38783200500 | 45500 | 45150 | 45500 | 45000 | 3341 |
| 564 | 20250219 | 113200 | 38632538400 | 45150 | 45300 | 45400 | 45150 | 1470 |
| 565 | 20250219 | 113100 | 38566057800 | 45500 | 45450 | 45500 | 45250 | 966 |
| 566 | 20250219 | 113000 | 38522235500 | 45500 | 45550 | 45600 | 45450 | 1196 |
| 567 | 20250219 | 112900 | 38467811450 | 45600 | 45600 | 45600 | 45550 | 1378 |
| 568 | 20250219 | 112800 | 38404975500 | 45600 | 45550 | 45600 | 45400 | 1062 |
| 569 | 20250219 | 112700 | 38356601850 | 45600 | 45350 | 45600 | 45300 | 1068 |
| 570 | 20250219 | 112600 | 38308047800 | 45400 | 45400 | 45400 | 45300 | 736 |
| 571 | 20250219 | 112500 | 38274661650 | 45400 | 45350 | 45400 | 45250 | 439 |
| 572 | 20250219 | 112400 | 38254761400 | 45350 | 45200 | 45350 | 45050 | 2215 |
| 573 | 20250219 | 112300 | 38154755250 | 45250 | 45100 | 45350 | 45100 | 411 |
| 574 | 20250219 | 112200 | 38136147200 | 45300 | 45350 | 45400 | 45100 | 931 |
| 575 | 20250219 | 112100 | 38094004450 | 45350 | 45200 | 45400 | 45050 | 3737 |
| 576 | 20250219 | 112000 | 37925520600 | 45200 | 45200 | 45300 | 45100 | 2170 |
| 577 | 20250219 | 111900 | 37827407350 | 45200 | 45150 | 45200 | 45100 | 1008 |
| 578 | 20250219 | 111800 | 37781898000 | 45250 | 45400 | 45450 | 45150 | 2329 |
| 579 | 20250219 | 111700 | 37676390350 | 45450 | 45600 | 45650 | 45450 | 1608 |
| 580 | 20250219 | 111600 | 37603251950 | 45650 | 45550 | 45700 | 45550 | 412 |
| 581 | 20250219 | 111500 | 37584438150 | 45650 | 45550 | 45700 | 45450 | 2381 |
| 582 | 20250219 | 111400 | 37476063650 | 45550 | 45600 | 45600 | 45500 | 1565 |
| 583 | 20250219 | 111300 | 37404794950 | 45550 | 45750 | 45800 | 45550 | 1700 |
| 584 | 20250219 | 111200 | 37327157800 | 45750 | 45650 | 45750 | 45500 | 2442 |
| 585 | 20250219 | 111100 | 37215812200 | 45700 | 45800 | 45850 | 45700 | 2678 |
| 586 | 20250219 | 111000 | 37093171000 | 45800 | 45750 | 45800 | 45700 | 3466 |
| 587 | 20250219 | 110900 | 36934593050 | 45700 | 45550 | 45700 | 45500 | 2632 |
| 588 | 20250219 | 110800 | 36814515750 | 45600 | 45600 | 45650 | 45500 | 960 |
| 589 | 20250219 | 110700 | 36770738450 | 45650 | 45400 | 45650 | 45350 | 2035 |
| 590 | 20250219 | 110600 | 36678078650 | 45400 | 45050 | 45400 | 45050 | 1254 |
| 591 | 20250219 | 110500 | 36621405150 | 45100 | 45200 | 45250 | 45050 | 1460 |
| 592 | 20250219 | 110400 | 36555488000 | 45250 | 45200 | 45250 | 45200 | 371 |
| 593 | 20250219 | 110300 | 36538713650 | 45200 | 45300 | 45300 | 45100 | 808 |
| 594 | 20250219 | 110200 | 36502214650 | 45400 | 45200 | 45500 | 45150 | 1074 |
| 595 | 20250219 | 110100 | 36453535500 | 45250 | 45250 | 45300 | 45100 | 1359 |
| 596 | 20250219 | 110000 | 36392066750 | 45250 | 45350 | 45500 | 45150 | 2785 |
| 597 | 20250219 | 105900 | 36265693900 | 45350 | 45500 | 45500 | 45250 | 1422 |
| 598 | 20250219 | 105800 | 36201129350 | 45500 | 45500 | 45600 | 45450 | 2828 |
| 599 | 20250219 | 105700 | 36072466500 | 45500 | 45500 | 45650 | 45450 | 5752 |
| 600 | 20250219 | 105600 | 35810546950 | 45500 | 45450 | 45600 | 45300 | 8303 |
| 601 | 20250219 | 105500 | 35433223500 | 45500 | 45050 | 45500 | 45050 | 8527 |
| 602 | 20250219 | 105400 | 35046612400 | 45050 | 44800 | 45050 | 44800 | 2609 |
| 603 | 20250219 | 105300 | 34929285950 | 44850 | 44900 | 44900 | 44800 | 1950 |
| 604 | 20250219 | 105200 | 34841801700 | 44850 | 44650 | 44950 | 44650 | 1709 |
| 605 | 20250219 | 105100 | 34765240500 | 44600 | 44600 | 44600 | 44500 | 1460 |
| 606 | 20250219 | 105000 | 34700186800 | 44600 | 44650 | 44650 | 44550 | 1268 |
| 607 | 20250219 | 104900 | 34643627150 | 44600 | 44700 | 44700 | 44500 | 2045 |
| 608 | 20250219 | 104800 | 34552423900 | 44650 | 44500 | 44850 | 44500 | 2933 |
| 609 | 20250219 | 104700 | 34421194400 | 44600 | 44400 | 44600 | 44300 | 1701 |
| 610 | 20250219 | 104600 | 34345544250 | 44400 | 44250 | 44400 | 44250 | 1767 |
| 611 | 20250219 | 104500 | 34267264650 | 44300 | 44150 | 44300 | 44100 | 1365 |
| 612 | 20250219 | 104400 | 34206924850 | 44200 | 44150 | 44250 | 44150 | 1376 |
| 613 | 20250219 | 104300 | 34146103850 | 44150 | 44150 | 44150 | 44050 | 2259 |
| 614 | 20250219 | 104200 | 34046514200 | 44150 | 44300 | 44300 | 44100 | 1640 |
| 615 | 20250219 | 104100 | 33974089000 | 44350 | 44150 | 44350 | 44150 | 956 |
| 616 | 20250219 | 104000 | 33931771900 | 44200 | 44100 | 44200 | 44050 | 1342 |
| 617 | 20250219 | 103900 | 33872563750 | 44100 | 44050 | 44200 | 44050 | 2137 |
| 618 | 20250219 | 103800 | 33778259400 | 44050 | 44150 | 44150 | 44050 | 2721 |
| 619 | 20250219 | 103700 | 33658313750 | 44150 | 44100 | 44200 | 44100 | 714 |
| 620 | 20250219 | 103600 | 33626777850 | 44100 | 44100 | 44200 | 44050 | 2920 |
| 621 | 20250219 | 103500 | 33498104450 | 44100 | 44150 | 44250 | 44050 | 5657 |
| 622 | 20250219 | 103400 | 33248510300 | 44150 | 44100 | 44200 | 44100 | 2397 |
| 623 | 20250219 | 103300 | 33142692150 | 44150 | 44150 | 44300 | 44100 | 3381 |
| 624 | 20250219 | 103200 | 32993407750 | 44150 | 44350 | 44350 | 44100 | 3784 |
| 625 | 20250219 | 103100 | 32826234600 | 44400 | 44600 | 44600 | 44200 | 1899 |
| 626 | 20250219 | 103000 | 32742006650 | 44600 | 44650 | 44650 | 44350 | 2499 |
| 627 | 20250219 | 102900 | 32630675100 | 44650 | 44450 | 44700 | 44400 | 1207 |
| 628 | 20250219 | 102800 | 32576908050 | 44450 | 44300 | 44450 | 44250 | 1609 |
| 629 | 20250219 | 102700 | 32505642750 | 44250 | 44200 | 44350 | 44200 | 2106 |
| 630 | 20250219 | 102600 | 32412377700 | 44150 | 44250 | 44250 | 44100 | 1946 |
| 631 | 20250219 | 102500 | 32326482950 | 44250 | 44300 | 44350 | 44150 | 2055 |
| 632 | 20250219 | 102400 | 32235613000 | 44250 | 44200 | 44350 | 44100 | 2960 |
| 633 | 20250219 | 102300 | 32104855900 | 44150 | 44150 | 44200 | 44100 | 4645 |
| 634 | 20250219 | 102200 | 31899798050 | 44150 | 44250 | 44300 | 44150 | 3826 |
| 635 | 20250219 | 102100 | 31730696100 | 44300 | 44400 | 44450 | 44250 | 1755 |
| 636 | 20250219 | 102000 | 31652854000 | 44450 | 44300 | 44450 | 44150 | 2165 |
| 637 | 20250219 | 101900 | 31557088750 | 44250 | 44350 | 44350 | 44000 | 5511 |
| 638 | 20250219 | 101800 | 31313711150 | 44300 | 44450 | 44500 | 44300 | 3472 |
| 639 | 20250219 | 101700 | 31159713600 | 44400 | 44450 | 44500 | 44400 | 1588 |
| 640 | 20250219 | 101600 | 31089169300 | 44450 | 44500 | 44600 | 44300 | 4677 |
| 641 | 20250219 | 101500 | 30881415550 | 44500 | 44850 | 44850 | 44500 | 6356 |
| 642 | 20250219 | 101400 | 30597632900 | 44800 | 44900 | 44950 | 44800 | 4651 |
| 643 | 20250219 | 101300 | 30388979300 | 44950 | 45100 | 45100 | 44900 | 2948 |
| 644 | 20250219 | 101200 | 30256376200 | 45100 | 45200 | 45200 | 45100 | 2119 |
| 645 | 20250219 | 101100 | 30160708150 | 45150 | 45050 | 45200 | 45050 | 1806 |
| 646 | 20250219 | 101000 | 30079168850 | 45050 | 44950 | 45050 | 44950 | 4238 |
| 647 | 20250219 | 100900 | 29888454750 | 44950 | 44900 | 45000 | 44850 | 2320 |
| 648 | 20250219 | 100800 | 29784167700 | 44950 | 44950 | 44950 | 44700 | 4568 |
| 649 | 20250219 | 100700 | 29579567600 | 45000 | 45000 | 45050 | 44900 | 2097 |
| 650 | 20250219 | 100600 | 29485318750 | 45000 | 45100 | 45100 | 44900 | 2570 |
| 651 | 20250219 | 100500 | 29369651650 | 45100 | 44950 | 45200 | 44950 | 4372 |
| 652 | 20250219 | 100400 | 29172577250 | 44950 | 44750 | 44950 | 44750 | 2631 |
| 653 | 20250219 | 100300 | 29054451700 | 44750 | 44600 | 44750 | 44550 | 3083 |
| 654 | 20250219 | 100200 | 28916651050 | 44600 | 44600 | 44650 | 44600 | 2185 |
| 655 | 20250219 | 100100 | 28819131300 | 44600 | 44750 | 44750 | 44600 | 1416 |
| 656 | 20250219 | 100000 | 28755887450 | 44750 | 44750 | 44750 | 44600 | 3474 |
| 657 | 20250219 | 095900 | 28600625800 | 44750 | 44700 | 44850 | 44550 | 4703 |
| 658 | 20250219 | 095800 | 28390297950 | 44750 | 44200 | 44800 | 44100 | 3169 |
| 659 | 20250219 | 095700 | 28249686050 | 44150 | 44050 | 44250 | 43900 | 8638 |
| 660 | 20250219 | 095600 | 27869548650 | 44000 | 44300 | 44300 | 44000 | 6554 |
| 661 | 20250219 | 095500 | 27580544850 | 44300 | 44400 | 44450 | 44250 | 5237 |
| 662 | 20250219 | 095400 | 27348634900 | 44400 | 44200 | 44500 | 44150 | 6291 |
| 663 | 20250219 | 095300 | 27070135400 | 44300 | 44850 | 44850 | 44200 | 7078 |
| 664 | 20250219 | 095200 | 26755263600 | 44800 | 45150 | 45200 | 44800 | 6498 |
| 665 | 20250219 | 095100 | 26462571800 | 45150 | 45200 | 45200 | 44950 | 9407 |
| 666 | 20250219 | 095000 | 26038314250 | 45150 | 44600 | 45300 | 44600 | 17550 |
| 667 | 20250219 | 094900 | 25247790750 | 44650 | 44500 | 44800 | 44500 | 16971 |
| 668 | 20250219 | 094800 | 24489459500 | 44450 | 43950 | 44600 | 43700 | 29983 |
| 669 | 20250219 | 094700 | 23172741950 | 43950 | 43550 | 43950 | 43350 | 24802 |
| 670 | 20250219 | 094600 | 22090356300 | 43600 | 44250 | 44300 | 43300 | 45963 |
| 671 | 20250219 | 094500 | 20076944150 | 44250 | 44400 | 44400 | 44000 | 24150 |
| 672 | 20250219 | 094400 | 19010609200 | 44450 | 44900 | 44900 | 44400 | 20035 |
| 673 | 20250219 | 094300 | 18116618050 | 44800 | 44950 | 45000 | 44800 | 11268 |
| 674 | 20250219 | 094200 | 17610862000 | 44950 | 45350 | 45350 | 44950 | 11050 |
| 675 | 20250219 | 094100 | 17113113950 | 45350 | 45200 | 45500 | 45200 | 2513 |
| 676 | 20250219 | 094000 | 16999039650 | 45200 | 45150 | 45300 | 45150 | 4200 |
| 677 | 20250219 | 093900 | 16809233350 | 45200 | 45200 | 45300 | 45100 | 4503 |
| 678 | 20250219 | 093800 | 16605777300 | 45250 | 45200 | 45300 | 45150 | 5384 |
| 679 | 20250219 | 093700 | 16362225450 | 45200 | 45150 | 45400 | 45150 | 5932 |
| 680 | 20250219 | 093600 | 16093750150 | 45150 | 44950 | 45150 | 44950 | 9189 |
| 681 | 20250219 | 093500 | 15680201100 | 45000 | 44950 | 45050 | 44850 | 8906 |
| 682 | 20250219 | 093400 | 15279889100 | 44950 | 45200 | 45400 | 44950 | 26759 |
| 683 | 20250219 | 093300 | 14074368050 | 45200 | 45350 | 45450 | 45150 | 13128 |
| 684 | 20250219 | 093200 | 13480578100 | 45350 | 45500 | 45550 | 45350 | 13847 |
| 685 | 20250219 | 093100 | 12850934750 | 45500 | 45900 | 45900 | 45500 | 10370 |
| 686 | 20250219 | 093000 | 12377701000 | 45750 | 45850 | 46000 | 45750 | 2734 |
| 687 | 20250219 | 092900 | 12252357600 | 45750 | 45800 | 46000 | 45750 | 3136 |
| 688 | 20250219 | 092800 | 12108531000 | 45800 | 45650 | 45800 | 45650 | 2209 |
| 689 | 20250219 | 092700 | 12007593550 | 45650 | 45750 | 45750 | 45550 | 8292 |
| 690 | 20250219 | 092600 | 11629365350 | 45650 | 46200 | 46300 | 45650 | 6953 |
| 691 | 20250219 | 092500 | 11309982050 | 46150 | 46150 | 46300 | 46050 | 4852 |
| 692 | 20250219 | 092400 | 11085764300 | 46150 | 45850 | 46150 | 45700 | 8104 |
| 693 | 20250219 | 092300 | 10714589100 | 45850 | 46300 | 46300 | 45850 | 5010 |
| 694 | 20250219 | 092200 | 10483848050 | 46300 | 46350 | 46350 | 46150 | 3666 |
| 695 | 20250219 | 092100 | 10314217050 | 46250 | 46100 | 46400 | 46100 | 2346 |
| 696 | 20250219 | 092000 | 10205463700 | 46400 | 45900 | 46500 | 45850 | 4607 |
| 697 | 20250219 | 091900 | 9993199150 | 45900 | 46000 | 46050 | 45850 | 5786 |
| 698 | 20250219 | 091800 | 9727330400 | 46000 | 46350 | 46350 | 45800 | 9778 |
| 699 | 20250219 | 091700 | 9277172100 | 46400 | 46550 | 46700 | 46100 | 6808 |
| 700 | 20250219 | 091600 | 8961264250 | 46550 | 45800 | 46550 | 45750 | 8060 |
| 701 | 20250219 | 091500 | 8590577550 | 45800 | 45600 | 45900 | 45500 | 7985 |
| 702 | 20250219 | 091400 | 8225865700 | 45600 | 46050 | 46100 | 45550 | 32052 |
| 703 | 20250219 | 091300 | 6753860750 | 46000 | 46150 | 46200 | 46000 | 14821 |
| 704 | 20250219 | 091200 | 6071157350 | 46150 | 46400 | 46400 | 46150 | 9954 |
| 705 | 20250219 | 091100 | 5610548450 | 46350 | 46500 | 46550 | 46350 | 6639 |
| 706 | 20250219 | 091000 | 5301946950 | 46550 | 46600 | 46600 | 46500 | 4532 |
| 707 | 20250219 | 090900 | 5090964250 | 46600 | 46600 | 46650 | 46500 | 5261 |
| 708 | 20250219 | 090800 | 4845968800 | 46600 | 46850 | 46850 | 46600 | 2703 |
| 709 | 20250219 | 090700 | 4719842200 | 46650 | 46850 | 46950 | 46500 | 7399 |
| 710 | 20250219 | 090600 | 4374491600 | 46850 | 46850 | 46950 | 46700 | 3060 |
| 711 | 20250219 | 090500 | 4231250400 | 46850 | 47200 | 47200 | 46850 | 7703 |
| 712 | 20250219 | 090400 | 3869095350 | 47150 | 46500 | 47200 | 46500 | 7306 |
| 713 | 20250219 | 090300 | 3526158950 | 46500 | 46350 | 46500 | 46050 | 17037 |
| 714 | 20250219 | 090200 | 2737945750 | 46350 | 46650 | 46700 | 46350 | 19531 |
| 715 | 20250219 | 090100 | 1829642750 | 46650 | 47000 | 47050 | 46600 | 12626 |
| 716 | 20250219 | 090000 | 1238342950 | 47000 | 47000 | 47350 | 46900 | 25304 |