37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 202000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 33349 |
| 3 | 20250219 | 201900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20250219 | 201800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20250219 | 201700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20250219 | 201600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20250219 | 201500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20250219 | 201400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20250219 | 201300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20250219 | 201200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20250219 | 201100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20250219 | 201000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20250219 | 200900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20250219 | 200800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20250219 | 200700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20250219 | 200600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20250219 | 200500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20250219 | 200400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20250219 | 200300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20250219 | 200200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20250219 | 200100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20250219 | 200000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20250219 | 195900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20250219 | 195800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20250219 | 195700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20250219 | 195600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20250219 | 195500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20250219 | 195400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20250219 | 195300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20250219 | 195200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20250219 | 195100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20250219 | 195000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 33349 |
| 33 | 20250219 | 194900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20250219 | 194800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20250219 | 194700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20250219 | 194600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20250219 | 194500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20250219 | 194400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20250219 | 194300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20250219 | 194200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20250219 | 194100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20250219 | 194000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20250219 | 193900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20250219 | 193800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20250219 | 193700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20250219 | 193600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20250219 | 193500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20250219 | 193400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20250219 | 193300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20250219 | 193200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20250219 | 193100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20250219 | 193000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20250219 | 192900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20250219 | 192800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20250219 | 192700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20250219 | 192600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20250219 | 192500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20250219 | 192400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20250219 | 192300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20250219 | 192200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20250219 | 192100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20250219 | 192000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 33349 |
| 63 | 20250219 | 191900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20250219 | 191800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20250219 | 191700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20250219 | 191600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20250219 | 191500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20250219 | 191400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20250219 | 191300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20250219 | 191200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20250219 | 191100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20250219 | 191000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20250219 | 190900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20250219 | 190800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20250219 | 190700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20250219 | 190600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20250219 | 190500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20250219 | 190400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20250219 | 190300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20250219 | 190200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20250219 | 190100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20250219 | 190000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20250219 | 185900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20250219 | 185800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20250219 | 185700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20250219 | 185600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20250219 | 185500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20250219 | 185400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20250219 | 185300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20250219 | 185200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20250219 | 185100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20250219 | 185000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 33349 |
| 93 | 20250219 | 184900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20250219 | 184800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20250219 | 184700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20250219 | 184600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20250219 | 184500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20250219 | 184400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20250219 | 184300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20250219 | 184200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20250219 | 184100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20250219 | 184000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20250219 | 183900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20250219 | 183800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20250219 | 183700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20250219 | 183600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20250219 | 183500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20250219 | 183400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20250219 | 183300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20250219 | 183200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20250219 | 183100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20250219 | 183000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20250219 | 182900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20250219 | 182800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20250219 | 182700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20250219 | 182600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20250219 | 182500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20250219 | 182400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20250219 | 182300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20250219 | 182200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20250219 | 182100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20250219 | 182000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 33349 |
| 123 | 20250219 | 181900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20250219 | 181800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20250219 | 181700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20250219 | 181600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20250219 | 181500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20250219 | 181400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20250219 | 181300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20250219 | 181200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20250219 | 181100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20250219 | 181000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20250219 | 180900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20250219 | 180800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20250219 | 180700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20250219 | 180600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20250219 | 180500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20250219 | 180400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20250219 | 180300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20250219 | 180200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20250219 | 180100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20250219 | 180000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20250219 | 175900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20250219 | 175800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20250219 | 175700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20250219 | 175600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20250219 | 175500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20250219 | 175400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20250219 | 175300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20250219 | 175200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20250219 | 175100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20250219 | 175000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 33349 |
| 153 | 20250219 | 174900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20250219 | 174800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20250219 | 174700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20250219 | 174600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20250219 | 174500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20250219 | 174400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20250219 | 174300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20250219 | 174200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20250219 | 174100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20250219 | 174000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20250219 | 173900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20250219 | 173800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20250219 | 173700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20250219 | 173600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20250219 | 173500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20250219 | 173400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20250219 | 173300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20250219 | 173200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20250219 | 173100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20250219 | 173000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20250219 | 172900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20250219 | 172800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20250219 | 172700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20250219 | 172600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20250219 | 172500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20250219 | 172400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20250219 | 172300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20250219 | 172200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20250219 | 172100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20250219 | 172000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 33349 |
| 183 | 20250219 | 171900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20250219 | 171800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20250219 | 171700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20250219 | 171600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20250219 | 171500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20250219 | 171400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20250219 | 171300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20250219 | 171200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20250219 | 171100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20250219 | 171000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20250219 | 170900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20250219 | 170800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20250219 | 170700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20250219 | 170600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20250219 | 170500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20250219 | 170400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20250219 | 170300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20250219 | 170200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20250219 | 170100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20250219 | 170000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20250219 | 165900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20250219 | 165800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20250219 | 165700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20250219 | 165600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20250219 | 165500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20250219 | 165400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20250219 | 165300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20250219 | 165200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20250219 | 165100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20250219 | 165000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 33349 |
| 213 | 20250219 | 164900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20250219 | 164800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20250219 | 164700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20250219 | 164600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20250219 | 164500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20250219 | 164400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20250219 | 164300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20250219 | 164200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20250219 | 164100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20250219 | 164000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20250219 | 163900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20250219 | 163800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20250219 | 163700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20250219 | 163600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20250219 | 163500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20250219 | 163400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20250219 | 163300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20250219 | 163200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20250219 | 163100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20250219 | 163000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20250219 | 162900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20250219 | 162800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20250219 | 162700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20250219 | 162600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20250219 | 162500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20250219 | 162400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 239 | 20250219 | 162300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20250219 | 162200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20250219 | 162100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 242 | 20250219 | 162000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 33349 |
| 243 | 20250219 | 161900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 244 | 20250219 | 161800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 245 | 20250219 | 161700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 246 | 20250219 | 161600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 247 | 20250219 | 161500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 248 | 20250219 | 161400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 249 | 20250219 | 161300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 250 | 20250219 | 161200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 251 | 20250219 | 161100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 252 | 20250219 | 161000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 253 | 20250219 | 160900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 254 | 20250219 | 160800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 255 | 20250219 | 160700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 256 | 20250219 | 160600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 257 | 20250219 | 160500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 258 | 20250219 | 160400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 259 | 20250219 | 160300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 260 | 20250219 | 160200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 261 | 20250219 | 160100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 262 | 20250219 | 160000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 263 | 20250219 | 155900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 264 | 20250219 | 155800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 265 | 20250219 | 155700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 266 | 20250219 | 155600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 267 | 20250219 | 155500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 268 | 20250219 | 155400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 269 | 20250219 | 155300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 270 | 20250219 | 155200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 271 | 20250219 | 155100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 272 | 20250219 | 155000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 33349 |
| 273 | 20250219 | 154900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 274 | 20250219 | 154800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 275 | 20250219 | 154700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 276 | 20250219 | 154600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 277 | 20250219 | 154500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 278 | 20250219 | 154400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 279 | 20250219 | 154300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 280 | 20250219 | 154200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 281 | 20250219 | 154100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 282 | 20250219 | 154000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 283 | 20250219 | 153900 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 284 | 20250219 | 153800 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 285 | 20250219 | 153700 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 286 | 20250219 | 153600 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 287 | 20250219 | 153500 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 288 | 20250219 | 153400 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 289 | 20250219 | 153300 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 290 | 20250219 | 153200 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 291 | 20250219 | 153100 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 292 | 20250219 | 153000 | 18615065600 | 28150 | 28150 | 28150 | 28150 | 33349 |
| 293 | 20250219 | 152900 | 17676291250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 294 | 20250219 | 152800 | 17676291250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 295 | 20250219 | 152700 | 17676291250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 296 | 20250219 | 152600 | 17676291250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 297 | 20250219 | 152500 | 17676291250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 298 | 20250219 | 152400 | 17676291250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 299 | 20250219 | 152300 | 17676291250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 300 | 20250219 | 152200 | 17676291250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 301 | 20250219 | 152100 | 17676291250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 302 | 20250219 | 152000 | 17676291250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 303 | 20250219 | 151900 | 17676291250 | 27850 | 27900 | 27900 | 27850 | 4121 |
| 304 | 20250219 | 151800 | 17561412600 | 27900 | 27600 | 27900 | 27600 | 11837 |
| 305 | 20250219 | 151700 | 17232912150 | 27600 | 27800 | 27800 | 27600 | 10621 |
| 306 | 20250219 | 151600 | 16938605850 | 27800 | 27850 | 27850 | 27750 | 5175 |
| 307 | 20250219 | 151500 | 16794712800 | 27850 | 27900 | 27950 | 27800 | 8918 |
| 308 | 20250219 | 151400 | 16545950450 | 27900 | 27750 | 27950 | 27700 | 9157 |
| 309 | 20250219 | 151300 | 16290957950 | 27700 | 27800 | 27850 | 27700 | 6715 |
| 310 | 20250219 | 151200 | 16104394850 | 27800 | 27950 | 27950 | 27750 | 9969 |
| 311 | 20250219 | 151100 | 15826805700 | 27950 | 27800 | 27950 | 27750 | 13194 |
| 312 | 20250219 | 151000 | 15458847900 | 27750 | 27850 | 27950 | 27700 | 18320 |
| 313 | 20250219 | 150900 | 14949167100 | 27800 | 27850 | 28000 | 27800 | 25942 |
| 314 | 20250219 | 150800 | 14225643950 | 27850 | 27700 | 27850 | 27600 | 21778 |
| 315 | 20250219 | 150700 | 13620715700 | 27700 | 27700 | 27850 | 27500 | 21627 |
| 316 | 20250219 | 150600 | 13021695600 | 27700 | 27650 | 27800 | 27600 | 18860 |
| 317 | 20250219 | 150500 | 12499482100 | 27700 | 27550 | 27750 | 27450 | 16967 |
| 318 | 20250219 | 150400 | 12030725900 | 27450 | 27450 | 27800 | 27400 | 26029 |
| 319 | 20250219 | 150300 | 11312215350 | 27400 | 27400 | 27500 | 27150 | 12250 |
| 320 | 20250219 | 150200 | 10977433250 | 27400 | 27350 | 27450 | 27300 | 7772 |
| 321 | 20250219 | 150100 | 10764639200 | 27400 | 27300 | 27400 | 27200 | 9395 |
| 322 | 20250219 | 150000 | 10508168750 | 27300 | 27150 | 27300 | 27050 | 7442 |
| 323 | 20250219 | 145900 | 10305838850 | 27150 | 27050 | 27150 | 26950 | 3021 |
| 324 | 20250219 | 145800 | 10224085850 | 27000 | 27000 | 27050 | 26900 | 3716 |
| 325 | 20250219 | 145700 | 10123878800 | 27050 | 26900 | 27050 | 26850 | 3523 |
| 326 | 20250219 | 145600 | 10028836800 | 26950 | 26700 | 27000 | 26700 | 4849 |
| 327 | 20250219 | 145500 | 9898447750 | 26700 | 26700 | 26750 | 26700 | 257 |
| 328 | 20250219 | 145400 | 9891583150 | 26750 | 26700 | 26750 | 26650 | 817 |
| 329 | 20250219 | 145300 | 9869767850 | 26700 | 26700 | 26700 | 26650 | 419 |
| 330 | 20250219 | 145200 | 9858580600 | 26650 | 26700 | 26750 | 26600 | 1415 |
| 331 | 20250219 | 145100 | 9820836850 | 26600 | 26650 | 26700 | 26600 | 1012 |
| 332 | 20250219 | 145000 | 9793884600 | 26650 | 26650 | 26700 | 26600 | 1722 |
| 333 | 20250219 | 144900 | 9747995750 | 26650 | 26700 | 26700 | 26650 | 1291 |
| 334 | 20250219 | 144800 | 9713587800 | 26700 | 26700 | 26750 | 26650 | 1768 |
| 335 | 20250219 | 144700 | 9666407750 | 26700 | 26800 | 26800 | 26700 | 681 |
| 336 | 20250219 | 144600 | 9648189950 | 26800 | 26800 | 26800 | 26750 | 344 |
| 337 | 20250219 | 144500 | 9638983350 | 26800 | 26900 | 26900 | 26750 | 999 |
| 338 | 20250219 | 144400 | 9612194000 | 26900 | 26850 | 26900 | 26800 | 890 |
| 339 | 20250219 | 144300 | 9588295450 | 26850 | 26800 | 26850 | 26800 | 668 |
| 340 | 20250219 | 144200 | 9570370150 | 26800 | 26900 | 26900 | 26750 | 1173 |
| 341 | 20250219 | 144100 | 9538930950 | 26900 | 26800 | 26950 | 26800 | 2332 |
| 342 | 20250219 | 144000 | 9476230750 | 26750 | 26650 | 26750 | 26650 | 797 |
| 343 | 20250219 | 143900 | 9454920550 | 26750 | 26750 | 26750 | 26700 | 40 |
| 344 | 20250219 | 143800 | 9453851150 | 26750 | 26700 | 26750 | 26650 | 4485 |
| 345 | 20250219 | 143700 | 9334301300 | 26700 | 26650 | 26700 | 26600 | 319 |
| 346 | 20250219 | 143600 | 9325808900 | 26600 | 26650 | 26650 | 26600 | 1382 |
| 347 | 20250219 | 143500 | 9288978700 | 26650 | 26650 | 26700 | 26650 | 157 |
| 348 | 20250219 | 143400 | 9284793750 | 26700 | 26650 | 26700 | 26650 | 241 |
| 349 | 20250219 | 143300 | 9278364050 | 26650 | 26700 | 26700 | 26650 | 49 |
| 350 | 20250219 | 143200 | 9277056100 | 26600 | 26650 | 26650 | 26600 | 245 |
| 351 | 20250219 | 143100 | 9270530550 | 26650 | 26650 | 26700 | 26650 | 811 |
| 352 | 20250219 | 143000 | 9248917350 | 26700 | 26700 | 26700 | 26650 | 401 |
| 353 | 20250219 | 142900 | 9238229300 | 26700 | 26650 | 26700 | 26600 | 47 |
| 354 | 20250219 | 142800 | 9236978550 | 26650 | 26700 | 26700 | 26650 | 2477 |
| 355 | 20250219 | 142700 | 9170963250 | 26700 | 26700 | 26750 | 26700 | 160 |
| 356 | 20250219 | 142600 | 9166691150 | 26700 | 26700 | 26700 | 26650 | 364 |
| 357 | 20250219 | 142500 | 9156979100 | 26700 | 26750 | 26750 | 26700 | 1439 |
| 358 | 20250219 | 142400 | 9118557500 | 26750 | 26750 | 26750 | 26700 | 109 |
| 359 | 20250219 | 142300 | 9115645500 | 26750 | 26700 | 26750 | 26700 | 53 |
| 360 | 20250219 | 142200 | 9114230250 | 26750 | 26750 | 26750 | 26650 | 335 |
| 361 | 20250219 | 142100 | 9105286150 | 26750 | 26700 | 26750 | 26650 | 418 |
| 362 | 20250219 | 142000 | 9094143600 | 26750 | 26650 | 26750 | 26650 | 229 |
| 363 | 20250219 | 141900 | 9088030550 | 26650 | 26700 | 26700 | 26650 | 454 |
| 364 | 20250219 | 141800 | 9075921650 | 26700 | 26700 | 26750 | 26700 | 683 |
| 365 | 20250219 | 141700 | 9057683450 | 26700 | 26700 | 26700 | 26700 | 59 |
| 366 | 20250219 | 141600 | 9056108150 | 26700 | 26750 | 26750 | 26700 | 144 |
| 367 | 20250219 | 141500 | 9052262450 | 26700 | 26750 | 26750 | 26700 | 109 |
| 368 | 20250219 | 141400 | 9049352100 | 26750 | 26700 | 26750 | 26700 | 125 |
| 369 | 20250219 | 141300 | 9046014300 | 26700 | 26700 | 26700 | 26650 | 1074 |
| 370 | 20250219 | 141200 | 9017341850 | 26700 | 26700 | 26750 | 26700 | 243 |
| 371 | 20250219 | 141100 | 9010852750 | 26700 | 26700 | 26750 | 26700 | 363 |
| 372 | 20250219 | 141000 | 9001150050 | 26750 | 26700 | 26750 | 26700 | 744 |
| 373 | 20250219 | 140900 | 8981281800 | 26700 | 26750 | 26750 | 26650 | 114 |
| 374 | 20250219 | 140800 | 8978238200 | 26650 | 26750 | 26750 | 26650 | 1575 |
| 375 | 20250219 | 140700 | 8936220750 | 26750 | 26700 | 26750 | 26700 | 160 |
| 376 | 20250219 | 140600 | 8931948550 | 26650 | 26700 | 26700 | 26650 | 840 |
| 377 | 20250219 | 140500 | 8909544050 | 26700 | 26700 | 26700 | 26650 | 486 |
| 378 | 20250219 | 140400 | 8896567950 | 26700 | 26750 | 26750 | 26700 | 94 |
| 379 | 20250219 | 140300 | 8894058000 | 26750 | 26750 | 26750 | 26750 | 46 |
| 380 | 20250219 | 140200 | 8892827500 | 26750 | 26700 | 26750 | 26700 | 48 |
| 381 | 20250219 | 140100 | 8891543650 | 26650 | 26650 | 26650 | 26650 | 141 |
| 382 | 20250219 | 140000 | 8887786000 | 26700 | 26700 | 26700 | 26700 | 31 |
| 383 | 20250219 | 135900 | 8886958300 | 26700 | 26700 | 26700 | 26650 | 2404 |
| 384 | 20250219 | 135800 | 8822869950 | 26700 | 26650 | 26700 | 26650 | 1702 |
| 385 | 20250219 | 135700 | 8777508500 | 26700 | 26750 | 26750 | 26650 | 370 |
| 386 | 20250219 | 135600 | 8767637900 | 26750 | 26750 | 26750 | 26700 | 324 |
| 387 | 20250219 | 135500 | 8758986050 | 26750 | 26750 | 26750 | 26700 | 377 |
| 388 | 20250219 | 135400 | 8748906800 | 26750 | 26750 | 26750 | 26750 | 29 |
| 389 | 20250219 | 135300 | 8748131050 | 26750 | 26700 | 26750 | 26700 | 107 |
| 390 | 20250219 | 135200 | 8745273800 | 26750 | 26750 | 26750 | 26750 | 77 |
| 391 | 20250219 | 135100 | 8743214050 | 26700 | 26700 | 26700 | 26700 | 255 |
| 392 | 20250219 | 135000 | 8736405550 | 26750 | 26700 | 26750 | 26700 | 74 |
| 393 | 20250219 | 134900 | 8734429500 | 26750 | 26700 | 26750 | 26700 | 594 |
| 394 | 20250219 | 134800 | 8718543100 | 26700 | 26700 | 26700 | 26700 | 1523 |
| 395 | 20250219 | 134700 | 8677879000 | 26700 | 26750 | 26750 | 26700 | 79 |
| 396 | 20250219 | 134600 | 8675767250 | 26750 | 26750 | 26750 | 26700 | 135 |
| 397 | 20250219 | 134500 | 8672161500 | 26750 | 26750 | 26750 | 26700 | 246 |
| 398 | 20250219 | 134400 | 8665587200 | 26750 | 26750 | 26750 | 26700 | 1321 |
| 399 | 20250219 | 134300 | 8630310450 | 26700 | 26800 | 26800 | 26700 | 403 |
| 400 | 20250219 | 134200 | 8619550250 | 26800 | 26700 | 26800 | 26700 | 738 |
| 401 | 20250219 | 134100 | 8599819000 | 26700 | 26650 | 26750 | 26650 | 235 |
| 402 | 20250219 | 134000 | 8593536650 | 26650 | 26700 | 26700 | 26650 | 1665 |
| 403 | 20250219 | 133900 | 8549113200 | 26700 | 26700 | 26700 | 26650 | 1629 |
| 404 | 20250219 | 133800 | 8505672250 | 26700 | 26700 | 26750 | 26700 | 296 |
| 405 | 20250219 | 133700 | 8497768450 | 26750 | 26700 | 26750 | 26700 | 445 |
| 406 | 20250219 | 133600 | 8485866150 | 26700 | 26700 | 26700 | 26700 | 238 |
| 407 | 20250219 | 133500 | 8479511550 | 26700 | 26700 | 26750 | 26700 | 33 |
| 408 | 20250219 | 133400 | 8478630200 | 26700 | 26700 | 26700 | 26700 | 1442 |
| 409 | 20250219 | 133300 | 8440128800 | 26700 | 26750 | 26750 | 26700 | 265 |
| 410 | 20250219 | 133200 | 8433052200 | 26750 | 26750 | 26750 | 26700 | 394 |
| 411 | 20250219 | 133100 | 8422525300 | 26750 | 26750 | 26800 | 26750 | 33 |
| 412 | 20250219 | 133000 | 8421642200 | 26750 | 26800 | 26800 | 26750 | 99 |
| 413 | 20250219 | 132900 | 8418990050 | 26750 | 26850 | 26850 | 26750 | 250 |
| 414 | 20250219 | 132800 | 8412291200 | 26850 | 26850 | 26850 | 26800 | 54 |
| 415 | 20250219 | 132700 | 8410841350 | 26800 | 26750 | 26850 | 26700 | 502 |
| 416 | 20250219 | 132600 | 8397406800 | 26800 | 26750 | 26800 | 26700 | 74 |
| 417 | 20250219 | 132500 | 8395429200 | 26650 | 26700 | 26800 | 26650 | 2330 |
| 418 | 20250219 | 132400 | 8333230350 | 26700 | 26700 | 26700 | 26700 | 24 |
| 419 | 20250219 | 132300 | 8332589550 | 26800 | 26750 | 26800 | 26650 | 422 |
| 420 | 20250219 | 132200 | 8321303200 | 26700 | 26650 | 26700 | 26650 | 689 |
| 421 | 20250219 | 132100 | 8302909700 | 26700 | 26750 | 26750 | 26650 | 746 |
| 422 | 20250219 | 132000 | 8282991100 | 26750 | 26800 | 26800 | 26750 | 538 |
| 423 | 20250219 | 131900 | 8268598850 | 26750 | 26700 | 26750 | 26700 | 1748 |
| 424 | 20250219 | 131800 | 8221892650 | 26700 | 26700 | 26700 | 26650 | 297 |
| 425 | 20250219 | 131700 | 8213967800 | 26700 | 26750 | 26750 | 26650 | 1669 |
| 426 | 20250219 | 131600 | 8169406600 | 26750 | 26800 | 26800 | 26750 | 938 |
| 427 | 20250219 | 131500 | 8144314750 | 26800 | 26800 | 26850 | 26800 | 213 |
| 428 | 20250219 | 131400 | 8138605250 | 26800 | 26800 | 26800 | 26800 | 124 |
| 429 | 20250219 | 131300 | 8135282050 | 26800 | 26850 | 26850 | 26800 | 640 |
| 430 | 20250219 | 131200 | 8118119300 | 26850 | 26850 | 26850 | 26850 | 178 |
| 431 | 20250219 | 131100 | 8113340000 | 26850 | 26950 | 26950 | 26850 | 325 |
| 432 | 20250219 | 131000 | 8104597250 | 26950 | 26950 | 26950 | 26950 | 134 |
| 433 | 20250219 | 130900 | 8100985950 | 26950 | 26950 | 26950 | 26950 | 25 |
| 434 | 20250219 | 130800 | 8100312200 | 26900 | 26850 | 26950 | 26800 | 824 |
| 435 | 20250219 | 130700 | 8078174400 | 26850 | 26850 | 26850 | 26850 | 440 |
| 436 | 20250219 | 130600 | 8066360400 | 26850 | 26850 | 26850 | 26800 | 9 |
| 437 | 20250219 | 130500 | 8066118800 | 26850 | 26850 | 26850 | 26800 | 224 |
| 438 | 20250219 | 130400 | 8060114400 | 26850 | 26900 | 26900 | 26850 | 116 |
| 439 | 20250219 | 130300 | 8056997050 | 26900 | 26850 | 26900 | 26800 | 130 |
| 440 | 20250219 | 130200 | 8053501750 | 26800 | 26900 | 26900 | 26800 | 9 |
| 441 | 20250219 | 130100 | 8053259750 | 26800 | 26850 | 26900 | 26800 | 405 |
| 442 | 20250219 | 130000 | 8042398900 | 26800 | 26850 | 26850 | 26800 | 11 |
| 443 | 20250219 | 125900 | 8042104050 | 26850 | 26800 | 26850 | 26800 | 112 |
| 444 | 20250219 | 125800 | 8039097350 | 26800 | 26800 | 26800 | 26750 | 968 |
| 445 | 20250219 | 125700 | 8013192400 | 26800 | 26800 | 26800 | 26800 | 4 |
| 446 | 20250219 | 125600 | 8013085200 | 26850 | 26850 | 26850 | 26850 | 88 |
| 447 | 20250219 | 125500 | 8010722400 | 26850 | 26850 | 26850 | 26850 | 33 |
| 448 | 20250219 | 125400 | 8009836350 | 26850 | 26850 | 26850 | 26750 | 194 |
| 449 | 20250219 | 125300 | 8004645550 | 26850 | 26800 | 26850 | 26700 | 860 |
| 450 | 20250219 | 125200 | 7981633450 | 26800 | 26800 | 26800 | 26750 | 611 |
| 451 | 20250219 | 125100 | 7965278100 | 26750 | 26800 | 26800 | 26750 | 62 |
| 452 | 20250219 | 125000 | 7963617750 | 26750 | 26700 | 26750 | 26700 | 387 |
| 453 | 20250219 | 124900 | 7953277000 | 26700 | 26750 | 26750 | 26700 | 512 |
| 454 | 20250219 | 124800 | 7939606500 | 26700 | 26750 | 26750 | 26700 | 489 |
| 455 | 20250219 | 124700 | 7926538800 | 26750 | 26750 | 26800 | 26700 | 403 |
| 456 | 20250219 | 124600 | 7915770200 | 26750 | 26700 | 26750 | 26700 | 1018 |
| 457 | 20250219 | 124500 | 7888588600 | 26750 | 26800 | 26800 | 26750 | 1378 |
| 458 | 20250219 | 124400 | 7851724100 | 26800 | 26850 | 26900 | 26800 | 444 |
| 459 | 20250219 | 124300 | 7839820350 | 26800 | 26900 | 26900 | 26800 | 133 |
| 460 | 20250219 | 124200 | 7836254450 | 26850 | 26800 | 26850 | 26800 | 140 |
| 461 | 20250219 | 124100 | 7832497350 | 26800 | 26900 | 26900 | 26750 | 886 |
| 462 | 20250219 | 124000 | 7808744650 | 26900 | 26950 | 26950 | 26900 | 108 |
| 463 | 20250219 | 123900 | 7805839000 | 26950 | 26900 | 26950 | 26900 | 319 |
| 464 | 20250219 | 123800 | 7797251450 | 26950 | 26950 | 26950 | 26900 | 218 |
| 465 | 20250219 | 123700 | 7791386800 | 26800 | 26950 | 26950 | 26700 | 6252 |
| 466 | 20250219 | 123600 | 7623786650 | 26950 | 26900 | 27000 | 26900 | 262 |
| 467 | 20250219 | 123500 | 7616738600 | 27000 | 27000 | 27000 | 26900 | 1218 |
| 468 | 20250219 | 123400 | 7583930050 | 27000 | 26950 | 27000 | 26950 | 104 |
| 469 | 20250219 | 123300 | 7581122350 | 26950 | 26950 | 26950 | 26950 | 237 |
| 470 | 20250219 | 123200 | 7574735200 | 27000 | 27000 | 27000 | 27000 | 17 |
| 471 | 20250219 | 123100 | 7574276200 | 27000 | 27000 | 27000 | 27000 | 164 |
| 472 | 20250219 | 123000 | 7569848200 | 27000 | 27000 | 27000 | 27000 | 0 |
| 473 | 20250219 | 122900 | 7569848200 | 27000 | 27000 | 27000 | 27000 | 620 |
| 474 | 20250219 | 122800 | 7553108200 | 27000 | 27050 | 27050 | 27000 | 328 |
| 475 | 20250219 | 122700 | 7544250350 | 27050 | 27050 | 27050 | 27050 | 267 |
| 476 | 20250219 | 122600 | 7537028000 | 27050 | 27000 | 27050 | 27000 | 468 |
| 477 | 20250219 | 122500 | 7524391850 | 27000 | 27050 | 27050 | 27000 | 150 |
| 478 | 20250219 | 122400 | 7520339200 | 27000 | 27000 | 27000 | 27000 | 55 |
| 479 | 20250219 | 122300 | 7518854200 | 26950 | 26950 | 26950 | 26950 | 274 |
| 480 | 20250219 | 122200 | 7511469900 | 26950 | 27000 | 27000 | 26950 | 116 |
| 481 | 20250219 | 122100 | 7508340450 | 27000 | 27000 | 27050 | 27000 | 493 |
| 482 | 20250219 | 122000 | 7495025950 | 27000 | 27000 | 27050 | 27000 | 504 |
| 483 | 20250219 | 121900 | 7481411950 | 27050 | 27050 | 27050 | 27050 | 73 |
| 484 | 20250219 | 121800 | 7479437300 | 27050 | 27050 | 27050 | 26950 | 8773 |
| 485 | 20250219 | 121700 | 7242883250 | 27100 | 27100 | 27100 | 27050 | 101 |
| 486 | 20250219 | 121600 | 7240147850 | 27100 | 27150 | 27150 | 27050 | 87 |
| 487 | 20250219 | 121500 | 7237786700 | 27100 | 27000 | 27100 | 27000 | 880 |
| 488 | 20250219 | 121400 | 7214016000 | 27050 | 27050 | 27050 | 27000 | 62 |
| 489 | 20250219 | 121300 | 7212341050 | 27050 | 27050 | 27050 | 27050 | 66 |
| 490 | 20250219 | 121200 | 7210555750 | 27000 | 27050 | 27050 | 27000 | 810 |
| 491 | 20250219 | 121100 | 7188679950 | 27050 | 27050 | 27050 | 27050 | 157 |
| 492 | 20250219 | 121000 | 7184433100 | 27050 | 27150 | 27150 | 27050 | 335 |
| 493 | 20250219 | 120900 | 7175359800 | 27150 | 27100 | 27150 | 27050 | 1045 |
| 494 | 20250219 | 120800 | 7147023800 | 27100 | 27050 | 27100 | 27050 | 233 |
| 495 | 20250219 | 120700 | 7140709600 | 27050 | 27050 | 27050 | 27050 | 220 |
| 496 | 20250219 | 120600 | 7134758600 | 27050 | 27050 | 27050 | 27050 | 289 |
| 497 | 20250219 | 120500 | 7126941150 | 27050 | 27050 | 27050 | 27050 | 66 |
| 498 | 20250219 | 120400 | 7125155850 | 27050 | 27050 | 27050 | 27050 | 22 |
| 499 | 20250219 | 120300 | 7124560750 | 27000 | 27100 | 27100 | 27000 | 60 |
| 500 | 20250219 | 120200 | 7122938200 | 27050 | 27050 | 27050 | 27050 | 31 |
| 501 | 20250219 | 120100 | 7122099650 | 27050 | 27050 | 27100 | 27050 | 332 |
| 502 | 20250219 | 120000 | 7113117700 | 27050 | 27000 | 27050 | 27000 | 635 |
| 503 | 20250219 | 115900 | 7095946200 | 26950 | 26950 | 27000 | 26950 | 252 |
| 504 | 20250219 | 115800 | 7089147300 | 26950 | 27000 | 27050 | 26950 | 1109 |
| 505 | 20250219 | 115700 | 7059238000 | 27050 | 27050 | 27050 | 27050 | 52 |
| 506 | 20250219 | 115600 | 7057831400 | 27000 | 27000 | 27000 | 27000 | 50 |
| 507 | 20250219 | 115500 | 7056481400 | 27000 | 27100 | 27100 | 27000 | 786 |
| 508 | 20250219 | 115400 | 7035213500 | 27050 | 27050 | 27100 | 27050 | 171 |
| 509 | 20250219 | 115300 | 7030587050 | 27050 | 27050 | 27050 | 27050 | 258 |
| 510 | 20250219 | 115200 | 7023608150 | 27050 | 27050 | 27050 | 27050 | 19 |
| 511 | 20250219 | 115100 | 7023094200 | 27050 | 27050 | 27050 | 27050 | 44 |
| 512 | 20250219 | 115000 | 7021904000 | 27050 | 27050 | 27050 | 27000 | 608 |
| 513 | 20250219 | 114900 | 7005464100 | 27050 | 27050 | 27050 | 27050 | 13 |
| 514 | 20250219 | 114800 | 7005112450 | 27100 | 27100 | 27100 | 27050 | 175 |
| 515 | 20250219 | 114700 | 7000370300 | 27100 | 27050 | 27100 | 27050 | 245 |
| 516 | 20250219 | 114600 | 6993741950 | 27050 | 27100 | 27100 | 27050 | 335 |
| 517 | 20250219 | 114500 | 6984664000 | 27100 | 27100 | 27100 | 27050 | 211 |
| 518 | 20250219 | 114400 | 6978947900 | 27100 | 27050 | 27150 | 27050 | 662 |
| 519 | 20250219 | 114300 | 6961038350 | 27050 | 27150 | 27150 | 27000 | 339 |
| 520 | 20250219 | 114200 | 6951870150 | 27150 | 27200 | 27200 | 26950 | 4227 |
| 521 | 20250219 | 114100 | 6837569750 | 27250 | 27150 | 27250 | 27100 | 1930 |
| 522 | 20250219 | 114000 | 6785080500 | 27100 | 27200 | 27200 | 27100 | 380 |
| 523 | 20250219 | 113900 | 6774766300 | 27200 | 27150 | 27200 | 27100 | 199 |
| 524 | 20250219 | 113800 | 6769366500 | 27100 | 27150 | 27150 | 27100 | 495 |
| 525 | 20250219 | 113700 | 6755937700 | 27150 | 27250 | 27250 | 27150 | 717 |
| 526 | 20250219 | 113600 | 6736426300 | 27250 | 27200 | 27250 | 27150 | 437 |
| 527 | 20250219 | 113500 | 6724539350 | 27200 | 27200 | 27200 | 27200 | 220 |
| 528 | 20250219 | 113400 | 6718555350 | 27150 | 27200 | 27200 | 27150 | 85 |
| 529 | 20250219 | 113300 | 6716246550 | 27150 | 27100 | 27200 | 27050 | 423 |
| 530 | 20250219 | 113200 | 6704776350 | 27100 | 27150 | 27150 | 27100 | 807 |
| 531 | 20250219 | 113100 | 6682870950 | 27150 | 27200 | 27200 | 27100 | 671 |
| 532 | 20250219 | 113000 | 6664651200 | 27200 | 27150 | 27250 | 27150 | 787 |
| 533 | 20250219 | 112900 | 6643243800 | 27200 | 27250 | 27250 | 27100 | 718 |
| 534 | 20250219 | 112800 | 6623722350 | 27300 | 27150 | 27300 | 27150 | 2779 |
| 535 | 20250219 | 112700 | 6548051750 | 27200 | 27100 | 27200 | 27100 | 1750 |
| 536 | 20250219 | 112600 | 6500530600 | 27100 | 27100 | 27100 | 27100 | 82 |
| 537 | 20250219 | 112500 | 6498308400 | 27150 | 27100 | 27150 | 27100 | 371 |
| 538 | 20250219 | 112400 | 6488252750 | 27050 | 27000 | 27050 | 27000 | 302 |
| 539 | 20250219 | 112300 | 6480092300 | 27000 | 27000 | 27050 | 27000 | 481 |
| 540 | 20250219 | 112200 | 6467102750 | 27050 | 27100 | 27100 | 27000 | 557 |
| 541 | 20250219 | 112100 | 6452039550 | 27100 | 27000 | 27100 | 27000 | 121 |
| 542 | 20250219 | 112000 | 6448762450 | 27050 | 27050 | 27050 | 27000 | 602 |
| 543 | 20250219 | 111900 | 6432491900 | 27050 | 27100 | 27100 | 27050 | 429 |
| 544 | 20250219 | 111800 | 6420885450 | 27100 | 27100 | 27150 | 27100 | 813 |
| 545 | 20250219 | 111700 | 6398851950 | 27100 | 27000 | 27150 | 27000 | 4822 |
| 546 | 20250219 | 111600 | 6268542800 | 27000 | 26900 | 27000 | 26900 | 1383 |
| 547 | 20250219 | 111500 | 6231271050 | 26900 | 26900 | 26900 | 26900 | 570 |
| 548 | 20250219 | 111400 | 6215938050 | 26900 | 26800 | 26900 | 26800 | 769 |
| 549 | 20250219 | 111300 | 6195272800 | 26800 | 26900 | 26900 | 26800 | 622 |
| 550 | 20250219 | 111200 | 6178566950 | 26850 | 26900 | 26900 | 26800 | 51 |
| 551 | 20250219 | 111100 | 6177196500 | 26900 | 26700 | 26900 | 26700 | 1428 |
| 552 | 20250219 | 111000 | 6138989100 | 26650 | 26650 | 26700 | 26650 | 155 |
| 553 | 20250219 | 110900 | 6134858300 | 26650 | 26700 | 26700 | 26650 | 290 |
| 554 | 20250219 | 110800 | 6127129600 | 26650 | 26700 | 26700 | 26650 | 183 |
| 555 | 20250219 | 110700 | 6122244950 | 26650 | 26650 | 26700 | 26650 | 320 |
| 556 | 20250219 | 110600 | 6113716400 | 26700 | 26650 | 26700 | 26650 | 251 |
| 557 | 20250219 | 110500 | 6107026100 | 26650 | 26700 | 26700 | 26650 | 65 |
| 558 | 20250219 | 110400 | 6105293500 | 26650 | 26700 | 26700 | 26650 | 7 |
| 559 | 20250219 | 110300 | 6105106800 | 26700 | 26700 | 26700 | 26650 | 761 |
| 560 | 20250219 | 110200 | 6084817950 | 26700 | 26700 | 26700 | 26650 | 318 |
| 561 | 20250219 | 110100 | 6076329750 | 26700 | 26600 | 26700 | 26600 | 52 |
| 562 | 20250219 | 110000 | 6074944350 | 26600 | 26650 | 26700 | 26600 | 626 |
| 563 | 20250219 | 105900 | 6058283050 | 26600 | 26600 | 26600 | 26550 | 1727 |
| 564 | 20250219 | 105800 | 6012348450 | 26600 | 26600 | 26600 | 26600 | 1355 |
| 565 | 20250219 | 105700 | 5976305450 | 26700 | 26650 | 26700 | 26600 | 216 |
| 566 | 20250219 | 105600 | 5970550350 | 26650 | 26650 | 26650 | 26650 | 25 |
| 567 | 20250219 | 105500 | 5969884100 | 26650 | 26650 | 26650 | 26650 | 1236 |
| 568 | 20250219 | 105400 | 5936944700 | 26700 | 26700 | 26700 | 26700 | 432 |
| 569 | 20250219 | 105300 | 5925410300 | 26700 | 26700 | 26700 | 26650 | 86 |
| 570 | 20250219 | 105200 | 5923114600 | 26650 | 26700 | 26700 | 26650 | 114 |
| 571 | 20250219 | 105100 | 5920073700 | 26700 | 26650 | 26750 | 26650 | 510 |
| 572 | 20250219 | 105000 | 5906456650 | 26700 | 26650 | 26700 | 26600 | 547 |
| 573 | 20250219 | 104900 | 5891882100 | 26650 | 26650 | 26650 | 26650 | 299 |
| 574 | 20250219 | 104800 | 5883913750 | 26650 | 26550 | 26650 | 26550 | 2142 |
| 575 | 20250219 | 104700 | 5826935900 | 26550 | 26600 | 26600 | 26550 | 376 |
| 576 | 20250219 | 104600 | 5816935350 | 26600 | 26550 | 26600 | 26550 | 69 |
| 577 | 20250219 | 104500 | 5815102500 | 26550 | 26550 | 26600 | 26550 | 2208 |
| 578 | 20250219 | 104400 | 5756465100 | 26600 | 26600 | 26650 | 26600 | 313 |
| 579 | 20250219 | 104300 | 5748139200 | 26600 | 26600 | 26600 | 26550 | 1426 |
| 580 | 20250219 | 104200 | 5710208350 | 26600 | 26600 | 26600 | 26550 | 221 |
| 581 | 20250219 | 104100 | 5704331050 | 26600 | 26650 | 26650 | 26600 | 790 |
| 582 | 20250219 | 104000 | 5683312200 | 26650 | 26650 | 26650 | 26600 | 172 |
| 583 | 20250219 | 103900 | 5678731200 | 26600 | 26550 | 26600 | 26550 | 1499 |
| 584 | 20250219 | 103800 | 5638872750 | 26500 | 26500 | 26600 | 26500 | 956 |
| 585 | 20250219 | 103700 | 5613498000 | 26500 | 26550 | 26550 | 26500 | 680 |
| 586 | 20250219 | 103600 | 5595460000 | 26550 | 26500 | 26600 | 26450 | 3085 |
| 587 | 20250219 | 103500 | 5513665950 | 26500 | 26500 | 26550 | 26500 | 2253 |
| 588 | 20250219 | 103400 | 5453960850 | 26500 | 26550 | 26600 | 26500 | 1888 |
| 589 | 20250219 | 103300 | 5403918750 | 26500 | 26550 | 26550 | 26500 | 1387 |
| 590 | 20250219 | 103200 | 5367133750 | 26550 | 26600 | 26650 | 26550 | 479 |
| 591 | 20250219 | 103100 | 5354403250 | 26550 | 26450 | 26600 | 26450 | 3897 |
| 592 | 20250219 | 103000 | 5250939850 | 26450 | 26500 | 26550 | 26450 | 1922 |
| 593 | 20250219 | 102900 | 5200050050 | 26500 | 26600 | 26650 | 26500 | 6706 |
| 594 | 20250219 | 102800 | 5022231000 | 26600 | 26650 | 26650 | 26600 | 134 |
| 595 | 20250219 | 102700 | 5018661700 | 26550 | 26550 | 26650 | 26500 | 1267 |
| 596 | 20250219 | 102600 | 4985007900 | 26550 | 26600 | 26600 | 26500 | 4850 |
| 597 | 20250219 | 102500 | 4856229700 | 26550 | 26600 | 26650 | 26550 | 3099 |
| 598 | 20250219 | 102400 | 4773885150 | 26600 | 26700 | 26700 | 26600 | 5197 |
| 599 | 20250219 | 102300 | 4635357850 | 26700 | 26800 | 26800 | 26700 | 3062 |
| 600 | 20250219 | 102200 | 4553460700 | 26800 | 26800 | 26800 | 26750 | 311 |
| 601 | 20250219 | 102100 | 4545126100 | 26750 | 26800 | 26800 | 26750 | 2958 |
| 602 | 20250219 | 102000 | 4465967950 | 26800 | 26800 | 26800 | 26750 | 452 |
| 603 | 20250219 | 101900 | 4453859400 | 26800 | 26800 | 26800 | 26750 | 2513 |
| 604 | 20250219 | 101800 | 4386514100 | 26800 | 26900 | 26900 | 26800 | 1420 |
| 605 | 20250219 | 101700 | 4348386500 | 26900 | 26950 | 26950 | 26850 | 47 |
| 606 | 20250219 | 101600 | 4347123100 | 26950 | 26950 | 26950 | 26850 | 908 |
| 607 | 20250219 | 101500 | 4322683300 | 26900 | 26950 | 26950 | 26900 | 133 |
| 608 | 20250219 | 101400 | 4319099100 | 27000 | 26900 | 27000 | 26900 | 426 |
| 609 | 20250219 | 101300 | 4307629500 | 27000 | 26950 | 27000 | 26900 | 307 |
| 610 | 20250219 | 101200 | 4299367300 | 26950 | 26950 | 27000 | 26950 | 346 |
| 611 | 20250219 | 101100 | 4290039850 | 26950 | 26950 | 26950 | 26900 | 334 |
| 612 | 20250219 | 101000 | 4281044400 | 26950 | 26900 | 26950 | 26850 | 97 |
| 613 | 20250219 | 100900 | 4278436200 | 26900 | 26900 | 26900 | 26850 | 1716 |
| 614 | 20250219 | 100800 | 4232358950 | 26900 | 26950 | 26950 | 26850 | 650 |
| 615 | 20250219 | 100700 | 4214879600 | 26900 | 26900 | 26900 | 26850 | 188 |
| 616 | 20250219 | 100600 | 4209826850 | 26850 | 26850 | 26900 | 26850 | 1765 |
| 617 | 20250219 | 100500 | 4162386050 | 26850 | 26850 | 26900 | 26850 | 819 |
| 618 | 20250219 | 100400 | 4140395750 | 26850 | 26850 | 26850 | 26800 | 1463 |
| 619 | 20250219 | 100300 | 4101134800 | 26850 | 26800 | 26850 | 26800 | 882 |
| 620 | 20250219 | 100200 | 4077496400 | 26850 | 26850 | 26850 | 26800 | 223 |
| 621 | 20250219 | 100100 | 4071516100 | 26800 | 26850 | 26850 | 26800 | 3059 |
| 622 | 20250219 | 100000 | 3989432900 | 26850 | 26900 | 26900 | 26850 | 992 |
| 623 | 20250219 | 095900 | 3962775450 | 26850 | 26900 | 26950 | 26850 | 2374 |
| 624 | 20250219 | 095800 | 3898909400 | 26900 | 26950 | 26950 | 26900 | 137 |
| 625 | 20250219 | 095700 | 3895223000 | 26900 | 26950 | 27000 | 26900 | 116 |
| 626 | 20250219 | 095600 | 3892101750 | 26950 | 26950 | 26950 | 26950 | 1159 |
| 627 | 20250219 | 095500 | 3860866700 | 26950 | 27000 | 27000 | 26950 | 765 |
| 628 | 20250219 | 095400 | 3840223450 | 27000 | 27050 | 27100 | 27000 | 629 |
| 629 | 20250219 | 095300 | 3823209100 | 27100 | 27100 | 27100 | 27100 | 156 |
| 630 | 20250219 | 095200 | 3818981500 | 27100 | 27050 | 27100 | 27050 | 227 |
| 631 | 20250219 | 095100 | 3812836300 | 27050 | 27100 | 27100 | 27000 | 673 |
| 632 | 20250219 | 095000 | 3794656950 | 26950 | 27100 | 27100 | 26950 | 586 |
| 633 | 20250219 | 094900 | 3778820950 | 27050 | 26950 | 27050 | 26900 | 1223 |
| 634 | 20250219 | 094800 | 3745853400 | 27000 | 27050 | 27050 | 26950 | 451 |
| 635 | 20250219 | 094700 | 3733682400 | 27050 | 27150 | 27150 | 27000 | 921 |
| 636 | 20250219 | 094600 | 3708773650 | 27150 | 27200 | 27200 | 27150 | 378 |
| 637 | 20250219 | 094500 | 3698505950 | 27200 | 27100 | 27250 | 27000 | 2777 |
| 638 | 20250219 | 094400 | 3623208650 | 27100 | 27050 | 27100 | 27000 | 948 |
| 639 | 20250219 | 094300 | 3597543750 | 27000 | 26850 | 27000 | 26850 | 2024 |
| 640 | 20250219 | 094200 | 3543119550 | 26850 | 27000 | 27000 | 26850 | 1703 |
| 641 | 20250219 | 094100 | 3497302700 | 27000 | 27050 | 27050 | 26900 | 2217 |
| 642 | 20250219 | 094000 | 3437509400 | 27050 | 27050 | 27100 | 27000 | 1387 |
| 643 | 20250219 | 093900 | 3400038950 | 27050 | 27100 | 27100 | 27000 | 2214 |
| 644 | 20250219 | 093800 | 3340147300 | 27100 | 27000 | 27100 | 27000 | 524 |
| 645 | 20250219 | 093700 | 3325970100 | 26950 | 26950 | 27050 | 26900 | 1903 |
| 646 | 20250219 | 093600 | 3274610750 | 26900 | 26850 | 26950 | 26850 | 4245 |
| 647 | 20250219 | 093500 | 3160467700 | 26900 | 27000 | 27000 | 26900 | 4189 |
| 648 | 20250219 | 093400 | 3047665850 | 27050 | 27050 | 27100 | 27000 | 2198 |
| 649 | 20250219 | 093300 | 2988250100 | 27050 | 27000 | 27050 | 27000 | 1049 |
| 650 | 20250219 | 093200 | 2959900750 | 27050 | 26950 | 27050 | 26950 | 1767 |
| 651 | 20250219 | 093100 | 2912169400 | 26950 | 27100 | 27100 | 26950 | 3758 |
| 652 | 20250219 | 093000 | 2810713300 | 27050 | 27100 | 27100 | 27050 | 260 |
| 653 | 20250219 | 092900 | 2803677050 | 27100 | 27100 | 27100 | 27000 | 1217 |
| 654 | 20250219 | 092800 | 2770757000 | 27100 | 27100 | 27100 | 27000 | 1421 |
| 655 | 20250219 | 092700 | 2732315900 | 27150 | 27100 | 27150 | 27050 | 873 |
| 656 | 20250219 | 092600 | 2708646950 | 27100 | 27150 | 27200 | 27050 | 1129 |
| 657 | 20250219 | 092500 | 2678033150 | 27200 | 27300 | 27300 | 27150 | 4389 |
| 658 | 20250219 | 092400 | 2558626950 | 27250 | 27350 | 27350 | 27250 | 1855 |
| 659 | 20250219 | 092300 | 2507950250 | 27300 | 27350 | 27400 | 27300 | 558 |
| 660 | 20250219 | 092200 | 2492695850 | 27400 | 27350 | 27400 | 27350 | 393 |
| 661 | 20250219 | 092100 | 2481936800 | 27350 | 27400 | 27450 | 27350 | 1020 |
| 662 | 20250219 | 092000 | 2453990300 | 27450 | 27500 | 27500 | 27400 | 1749 |
| 663 | 20250219 | 091900 | 2405994850 | 27500 | 27500 | 27500 | 27450 | 1461 |
| 664 | 20250219 | 091800 | 2365822450 | 27500 | 27450 | 27500 | 27400 | 1721 |
| 665 | 20250219 | 091700 | 2318508000 | 27450 | 27450 | 27450 | 27350 | 1072 |
| 666 | 20250219 | 091600 | 2289098850 | 27500 | 27300 | 27500 | 27250 | 1020 |
| 667 | 20250219 | 091500 | 2261180150 | 27300 | 27300 | 27300 | 27250 | 266 |
| 668 | 20250219 | 091400 | 2253923450 | 27250 | 27350 | 27350 | 27250 | 1272 |
| 669 | 20250219 | 091300 | 2219203200 | 27250 | 27500 | 27550 | 27250 | 7246 |
| 670 | 20250219 | 091200 | 2020579550 | 27500 | 27500 | 27550 | 27450 | 4181 |
| 671 | 20250219 | 091100 | 1905611750 | 27500 | 27500 | 27550 | 27450 | 1801 |
| 672 | 20250219 | 091000 | 1856038100 | 27500 | 27700 | 27700 | 27400 | 5352 |
| 673 | 20250219 | 090900 | 1708893850 | 27700 | 27600 | 27700 | 27550 | 5765 |
| 674 | 20250219 | 090800 | 1549744150 | 27550 | 27450 | 27600 | 27450 | 1419 |
| 675 | 20250219 | 090700 | 1510717400 | 27500 | 27600 | 27600 | 27450 | 1574 |
| 676 | 20250219 | 090600 | 1467426050 | 27600 | 27600 | 27800 | 27500 | 9176 |
| 677 | 20250219 | 090500 | 1213565850 | 27600 | 27600 | 27750 | 27450 | 4566 |
| 678 | 20250219 | 090400 | 1087484600 | 27600 | 27550 | 27600 | 27450 | 6444 |
| 679 | 20250219 | 090300 | 910038600 | 27500 | 27100 | 27600 | 27050 | 6050 |
| 680 | 20250219 | 090200 | 744322050 | 27100 | 26900 | 27150 | 26750 | 6166 |
| 681 | 20250219 | 090100 | 578422650 | 26950 | 27000 | 27100 | 26800 | 11214 |
| 682 | 20250219 | 090000 | 276578400 | 27000 | 27200 | 27250 | 27000 | 9960 |