36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 201400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 1737 |
| 3 | 20250219 | 201300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20250219 | 201200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20250219 | 201100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20250219 | 201000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20250219 | 200900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20250219 | 200800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20250219 | 200700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20250219 | 200600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20250219 | 200500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20250219 | 200400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20250219 | 200300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20250219 | 200200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20250219 | 200100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20250219 | 200000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20250219 | 195900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20250219 | 195800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20250219 | 195700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20250219 | 195600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20250219 | 195500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20250219 | 195400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20250219 | 195300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20250219 | 195200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20250219 | 195100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20250219 | 195000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20250219 | 194900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20250219 | 194800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20250219 | 194700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20250219 | 194600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20250219 | 194500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20250219 | 194400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 1737 |
| 33 | 20250219 | 194300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20250219 | 194200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20250219 | 194100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20250219 | 194000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20250219 | 193900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20250219 | 193800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20250219 | 193700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20250219 | 193600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20250219 | 193500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20250219 | 193400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20250219 | 193300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20250219 | 193200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20250219 | 193100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20250219 | 193000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20250219 | 192900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20250219 | 192800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20250219 | 192700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20250219 | 192600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20250219 | 192500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20250219 | 192400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20250219 | 192300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20250219 | 192200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20250219 | 192100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20250219 | 192000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20250219 | 191900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20250219 | 191800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20250219 | 191700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20250219 | 191600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20250219 | 191500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20250219 | 191400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 1737 |
| 63 | 20250219 | 191300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20250219 | 191200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20250219 | 191100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20250219 | 191000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20250219 | 190900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20250219 | 190800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20250219 | 190700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20250219 | 190600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20250219 | 190500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20250219 | 190400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20250219 | 190300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20250219 | 190200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20250219 | 190100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20250219 | 190000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20250219 | 185900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20250219 | 185800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20250219 | 185700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20250219 | 185600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20250219 | 185500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20250219 | 185400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20250219 | 185300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20250219 | 185200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20250219 | 185100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20250219 | 185000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20250219 | 184900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20250219 | 184800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20250219 | 184700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20250219 | 184600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20250219 | 184500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20250219 | 184400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 1737 |
| 93 | 20250219 | 184300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20250219 | 184200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20250219 | 184100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20250219 | 184000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20250219 | 183900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20250219 | 183800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20250219 | 183700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20250219 | 183600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20250219 | 183500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20250219 | 183400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20250219 | 183300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20250219 | 183200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20250219 | 183100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20250219 | 183000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20250219 | 182900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20250219 | 182800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20250219 | 182700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20250219 | 182600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20250219 | 182500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20250219 | 182400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20250219 | 182300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20250219 | 182200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20250219 | 182100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20250219 | 182000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20250219 | 181900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20250219 | 181800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20250219 | 181700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20250219 | 181600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20250219 | 181500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20250219 | 181400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 1737 |
| 123 | 20250219 | 181300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20250219 | 181200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20250219 | 181100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20250219 | 181000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20250219 | 180900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20250219 | 180800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20250219 | 180700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20250219 | 180600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20250219 | 180500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20250219 | 180400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20250219 | 180300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20250219 | 180200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20250219 | 180100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20250219 | 180000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20250219 | 175900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20250219 | 175800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20250219 | 175700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20250219 | 175600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20250219 | 175500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20250219 | 175400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20250219 | 175300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20250219 | 175200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20250219 | 175100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20250219 | 175000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20250219 | 174900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20250219 | 174800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20250219 | 174700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20250219 | 174600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20250219 | 174500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20250219 | 174400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 1737 |
| 153 | 20250219 | 174300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20250219 | 174200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20250219 | 174100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20250219 | 174000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20250219 | 173900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20250219 | 173800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20250219 | 173700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20250219 | 173600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20250219 | 173500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20250219 | 173400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20250219 | 173300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20250219 | 173200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20250219 | 173100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20250219 | 173000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20250219 | 172900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20250219 | 172800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20250219 | 172700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20250219 | 172600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20250219 | 172500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20250219 | 172400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20250219 | 172300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20250219 | 172200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20250219 | 172100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20250219 | 172000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20250219 | 171900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20250219 | 171800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20250219 | 171700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20250219 | 171600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20250219 | 171500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20250219 | 171400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 1737 |
| 183 | 20250219 | 171300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20250219 | 171200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20250219 | 171100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20250219 | 171000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20250219 | 170900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20250219 | 170800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20250219 | 170700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20250219 | 170600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20250219 | 170500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20250219 | 170400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20250219 | 170300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20250219 | 170200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20250219 | 170100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20250219 | 170000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20250219 | 165900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20250219 | 165800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20250219 | 165700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20250219 | 165600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20250219 | 165500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20250219 | 165400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20250219 | 165300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20250219 | 165200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20250219 | 165100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20250219 | 165000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20250219 | 164900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20250219 | 164800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20250219 | 164700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20250219 | 164600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20250219 | 164500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20250219 | 164400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 1737 |
| 213 | 20250219 | 164300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20250219 | 164200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20250219 | 164100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20250219 | 164000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20250219 | 163900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20250219 | 163800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20250219 | 163700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20250219 | 163600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20250219 | 163500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20250219 | 163400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20250219 | 163300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20250219 | 163200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20250219 | 163100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20250219 | 163000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20250219 | 162900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20250219 | 162800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20250219 | 162700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20250219 | 162600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20250219 | 162500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20250219 | 162400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20250219 | 162300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20250219 | 162200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20250219 | 162100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20250219 | 162000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20250219 | 161900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20250219 | 161800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20250219 | 161700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20250219 | 161600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20250219 | 161500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20250219 | 161400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 1737 |
| 243 | 20250219 | 161300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20250219 | 161200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20250219 | 161100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20250219 | 161000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20250219 | 160900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20250219 | 160800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20250219 | 160700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20250219 | 160600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20250219 | 160500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20250219 | 160400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20250219 | 160300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20250219 | 160200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20250219 | 160100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20250219 | 160000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 257 | 20250219 | 155900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 258 | 20250219 | 155800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 259 | 20250219 | 155700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 260 | 20250219 | 155600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 261 | 20250219 | 155500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 262 | 20250219 | 155400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 263 | 20250219 | 155300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 264 | 20250219 | 155200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 265 | 20250219 | 155100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 266 | 20250219 | 155000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 267 | 20250219 | 154900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 268 | 20250219 | 154800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 269 | 20250219 | 154700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 270 | 20250219 | 154600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 271 | 20250219 | 154500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 272 | 20250219 | 154400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 1737 |
| 273 | 20250219 | 154300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 274 | 20250219 | 154200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 275 | 20250219 | 154100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 276 | 20250219 | 154000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 277 | 20250219 | 153900 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 278 | 20250219 | 153800 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 279 | 20250219 | 153700 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 280 | 20250219 | 153600 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 281 | 20250219 | 153500 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 282 | 20250219 | 153400 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 283 | 20250219 | 153300 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 284 | 20250219 | 153200 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 285 | 20250219 | 153100 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 286 | 20250219 | 153000 | 5822136050 | 27750 | 27750 | 27750 | 27750 | 1737 |
| 287 | 20250219 | 152900 | 5773934300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 288 | 20250219 | 152800 | 5773934300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 289 | 20250219 | 152700 | 5773934300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 290 | 20250219 | 152600 | 5773934300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 291 | 20250219 | 152500 | 5773934300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 292 | 20250219 | 152400 | 5773934300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 293 | 20250219 | 152300 | 5773934300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 294 | 20250219 | 152200 | 5773934300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 295 | 20250219 | 152100 | 5773934300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 296 | 20250219 | 152000 | 5773934300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 297 | 20250219 | 151900 | 5773934300 | 27750 | 27850 | 27850 | 27750 | 395 |
| 298 | 20250219 | 151800 | 5762971750 | 27750 | 27800 | 27800 | 27750 | 64 |
| 299 | 20250219 | 151700 | 5761195700 | 27900 | 27800 | 27900 | 27750 | 78 |
| 300 | 20250219 | 151600 | 5759023250 | 27900 | 27700 | 27900 | 27700 | 321 |
| 301 | 20250219 | 151500 | 5750120100 | 27700 | 27750 | 27750 | 27700 | 431 |
| 302 | 20250219 | 151400 | 5738180200 | 27700 | 27700 | 27750 | 27700 | 141 |
| 303 | 20250219 | 151300 | 5734272750 | 27700 | 27650 | 27700 | 27650 | 590 |
| 304 | 20250219 | 151200 | 5717931350 | 27650 | 27750 | 27750 | 27650 | 200 |
| 305 | 20250219 | 151100 | 5712396050 | 27750 | 27650 | 27750 | 27650 | 188 |
| 306 | 20250219 | 151000 | 5707197050 | 27650 | 27650 | 27750 | 27650 | 241 |
| 307 | 20250219 | 150900 | 5700532900 | 27650 | 27700 | 27750 | 27650 | 432 |
| 308 | 20250219 | 150800 | 5688574550 | 27700 | 27700 | 27750 | 27700 | 298 |
| 309 | 20250219 | 150700 | 5680317750 | 27700 | 27900 | 27900 | 27700 | 174 |
| 310 | 20250219 | 150600 | 5675484600 | 27900 | 27750 | 27900 | 27650 | 281 |
| 311 | 20250219 | 150500 | 5667687850 | 27800 | 27700 | 27850 | 27700 | 1019 |
| 312 | 20250219 | 150400 | 5639327650 | 27700 | 27700 | 27950 | 27700 | 812 |
| 313 | 20250219 | 150300 | 5616805150 | 27700 | 27700 | 27750 | 27700 | 2148 |
| 314 | 20250219 | 150200 | 5557294200 | 27750 | 27750 | 27900 | 27700 | 770 |
| 315 | 20250219 | 150100 | 5535939450 | 27750 | 27850 | 27850 | 27700 | 191 |
| 316 | 20250219 | 150000 | 5530631450 | 27850 | 27700 | 27900 | 27700 | 486 |
| 317 | 20250219 | 145900 | 5517153750 | 27700 | 27750 | 27900 | 27700 | 1130 |
| 318 | 20250219 | 145800 | 5485809900 | 27950 | 27750 | 27950 | 27700 | 244 |
| 319 | 20250219 | 145700 | 5479014100 | 27750 | 27750 | 27900 | 27750 | 482 |
| 320 | 20250219 | 145600 | 5465614700 | 27750 | 27750 | 27800 | 27750 | 402 |
| 321 | 20250219 | 145500 | 5454446700 | 27750 | 27750 | 27900 | 27750 | 526 |
| 322 | 20250219 | 145400 | 5439815550 | 27750 | 27850 | 27900 | 27750 | 255 |
| 323 | 20250219 | 145300 | 5432736500 | 27900 | 27800 | 27900 | 27750 | 503 |
| 324 | 20250219 | 145200 | 5418748150 | 27850 | 27800 | 27900 | 27800 | 292 |
| 325 | 20250219 | 145100 | 5410616600 | 27900 | 27800 | 27900 | 27750 | 1008 |
| 326 | 20250219 | 145000 | 5382582900 | 27800 | 28000 | 28000 | 27800 | 1296 |
| 327 | 20250219 | 144900 | 5346444950 | 27950 | 28000 | 28000 | 27950 | 218 |
| 328 | 20250219 | 144800 | 5340341700 | 28000 | 28050 | 28050 | 28000 | 982 |
| 329 | 20250219 | 144700 | 5312809250 | 28050 | 28000 | 28050 | 28000 | 198 |
| 330 | 20250219 | 144600 | 5307256150 | 28050 | 28050 | 28050 | 28000 | 215 |
| 331 | 20250219 | 144500 | 5301229350 | 28000 | 27950 | 28050 | 27950 | 199 |
| 332 | 20250219 | 144400 | 5295648550 | 27950 | 28050 | 28100 | 27950 | 643 |
| 333 | 20250219 | 144300 | 5277618200 | 28000 | 28050 | 28050 | 28000 | 91 |
| 334 | 20250219 | 144200 | 5275065750 | 28000 | 28000 | 28000 | 27950 | 190 |
| 335 | 20250219 | 144100 | 5269747750 | 28000 | 27950 | 28050 | 27950 | 115 |
| 336 | 20250219 | 144000 | 5266527450 | 28000 | 28050 | 28100 | 28000 | 272 |
| 337 | 20250219 | 143900 | 5258898050 | 28100 | 28050 | 28100 | 28050 | 706 |
| 338 | 20250219 | 143800 | 5239084450 | 28050 | 27900 | 28050 | 27900 | 160 |
| 339 | 20250219 | 143700 | 5234598300 | 28100 | 28000 | 28100 | 28000 | 342 |
| 340 | 20250219 | 143600 | 5225006000 | 27900 | 27950 | 28050 | 27900 | 216 |
| 341 | 20250219 | 143500 | 5218951000 | 28050 | 28000 | 28050 | 27900 | 175 |
| 342 | 20250219 | 143400 | 5214052000 | 28000 | 28000 | 28000 | 28000 | 6 |
| 343 | 20250219 | 143300 | 5213884000 | 28050 | 27950 | 28050 | 27800 | 315 |
| 344 | 20250219 | 143200 | 5205060500 | 27900 | 27900 | 27900 | 27850 | 95 |
| 345 | 20250219 | 143100 | 5202410100 | 27900 | 27950 | 27950 | 27800 | 164 |
| 346 | 20250219 | 143000 | 5197835400 | 27950 | 28000 | 28000 | 27800 | 259 |
| 347 | 20250219 | 142900 | 5190599750 | 27800 | 27850 | 28000 | 27800 | 253 |
| 348 | 20250219 | 142800 | 5183545050 | 27850 | 27800 | 27850 | 27800 | 258 |
| 349 | 20250219 | 142700 | 5176362300 | 27800 | 27800 | 27850 | 27750 | 225 |
| 350 | 20250219 | 142600 | 5170104200 | 27750 | 27800 | 27850 | 27750 | 269 |
| 351 | 20250219 | 142500 | 5162617600 | 27750 | 27850 | 27850 | 27750 | 209 |
| 352 | 20250219 | 142400 | 5156801250 | 27800 | 27850 | 27850 | 27750 | 252 |
| 353 | 20250219 | 142300 | 5149799500 | 27800 | 27800 | 27900 | 27750 | 179 |
| 354 | 20250219 | 142200 | 5144822850 | 27800 | 27750 | 27800 | 27750 | 67 |
| 355 | 20250219 | 142100 | 5142961100 | 27850 | 27900 | 27900 | 27800 | 200 |
| 356 | 20250219 | 142000 | 5137391350 | 27850 | 27900 | 27950 | 27850 | 128 |
| 357 | 20250219 | 141900 | 5133819200 | 27850 | 27900 | 27900 | 27850 | 125 |
| 358 | 20250219 | 141800 | 5130336650 | 27850 | 27850 | 27850 | 27800 | 91 |
| 359 | 20250219 | 141700 | 5127802400 | 27900 | 27900 | 27900 | 27850 | 81 |
| 360 | 20250219 | 141600 | 5125544100 | 27850 | 27800 | 27850 | 27800 | 66 |
| 361 | 20250219 | 141500 | 5123706750 | 27800 | 27900 | 27900 | 27800 | 126 |
| 362 | 20250219 | 141400 | 5120199500 | 27850 | 27800 | 27900 | 27800 | 121 |
| 363 | 20250219 | 141300 | 5116834050 | 27750 | 27850 | 27850 | 27750 | 50 |
| 364 | 20250219 | 141200 | 5115443500 | 27800 | 27750 | 27800 | 27750 | 220 |
| 365 | 20250219 | 141100 | 5109335200 | 27800 | 27850 | 27850 | 27750 | 57 |
| 366 | 20250219 | 141000 | 5107749700 | 27800 | 27850 | 27950 | 27800 | 142 |
| 367 | 20250219 | 140900 | 5103793450 | 27850 | 27900 | 27950 | 27850 | 168 |
| 368 | 20250219 | 140800 | 5099109800 | 27950 | 27900 | 27950 | 27900 | 105 |
| 369 | 20250219 | 140700 | 5096179200 | 27950 | 27900 | 27950 | 27850 | 171 |
| 370 | 20250219 | 140600 | 5091409750 | 27900 | 27900 | 27900 | 27850 | 203 |
| 371 | 20250219 | 140500 | 5085754900 | 27850 | 27850 | 27850 | 27750 | 419 |
| 372 | 20250219 | 140400 | 5074104550 | 27850 | 27850 | 27850 | 27800 | 416 |
| 373 | 20250219 | 140300 | 5062537450 | 27800 | 27800 | 27850 | 27800 | 106 |
| 374 | 20250219 | 140200 | 5059589350 | 27850 | 27800 | 27850 | 27800 | 175 |
| 375 | 20250219 | 140100 | 5054720100 | 27850 | 27850 | 27850 | 27800 | 220 |
| 376 | 20250219 | 140000 | 5048593300 | 27850 | 27900 | 27900 | 27800 | 215 |
| 377 | 20250219 | 135900 | 5042610900 | 27900 | 27800 | 27900 | 27800 | 154 |
| 378 | 20250219 | 135800 | 5038328000 | 27850 | 27850 | 27850 | 27800 | 128 |
| 379 | 20250219 | 135700 | 5034767150 | 27800 | 27800 | 27850 | 27800 | 131 |
| 380 | 20250219 | 135600 | 5031123500 | 27850 | 27800 | 27850 | 27750 | 96 |
| 381 | 20250219 | 135500 | 5028451000 | 27800 | 27800 | 27850 | 27800 | 101 |
| 382 | 20250219 | 135400 | 5025642100 | 27800 | 27800 | 27800 | 27700 | 104 |
| 383 | 20250219 | 135300 | 5022758850 | 27800 | 27850 | 27850 | 27750 | 237 |
| 384 | 20250219 | 135200 | 5016179750 | 27850 | 27750 | 27850 | 27750 | 1718 |
| 385 | 20250219 | 135100 | 4968419300 | 27800 | 27750 | 27800 | 27750 | 361 |
| 386 | 20250219 | 135000 | 4958399200 | 27750 | 27800 | 27800 | 27750 | 338 |
| 387 | 20250219 | 134900 | 4949014550 | 27750 | 27750 | 27800 | 27750 | 615 |
| 388 | 20250219 | 134800 | 4931922200 | 27800 | 27800 | 27800 | 27750 | 360 |
| 389 | 20250219 | 134700 | 4921929850 | 27750 | 27750 | 27800 | 27700 | 238 |
| 390 | 20250219 | 134600 | 4915325150 | 27750 | 27800 | 27800 | 27750 | 209 |
| 391 | 20250219 | 134500 | 4909521100 | 27800 | 27750 | 27800 | 27750 | 144 |
| 392 | 20250219 | 134400 | 4905523700 | 27800 | 27800 | 27800 | 27750 | 209 |
| 393 | 20250219 | 134300 | 4899721650 | 27750 | 27750 | 27800 | 27750 | 102 |
| 394 | 20250219 | 134200 | 4896890150 | 27800 | 27750 | 27800 | 27750 | 126 |
| 395 | 20250219 | 134100 | 4893392100 | 27800 | 27750 | 27800 | 27750 | 201 |
| 396 | 20250219 | 134000 | 4887808450 | 27750 | 27750 | 27800 | 27750 | 225 |
| 397 | 20250219 | 133900 | 4881563700 | 27800 | 27750 | 27800 | 27750 | 153 |
| 398 | 20250219 | 133800 | 4877316700 | 27750 | 27750 | 27800 | 27750 | 124 |
| 399 | 20250219 | 133700 | 4873873700 | 27750 | 27900 | 27900 | 27750 | 2139 |
| 400 | 20250219 | 133600 | 4814390550 | 27850 | 27850 | 27950 | 27850 | 589 |
| 401 | 20250219 | 133500 | 4797958350 | 27900 | 27900 | 27900 | 27850 | 151 |
| 402 | 20250219 | 133400 | 4793747950 | 27850 | 27850 | 27900 | 27850 | 73 |
| 403 | 20250219 | 133300 | 4791713900 | 27800 | 27850 | 28150 | 27750 | 2007 |
| 404 | 20250219 | 133200 | 4735774200 | 27800 | 27850 | 27850 | 27800 | 126 |
| 405 | 20250219 | 133100 | 4732267600 | 27800 | 27950 | 27950 | 27800 | 850 |
| 406 | 20250219 | 133000 | 4708556150 | 28000 | 28050 | 28100 | 27950 | 675 |
| 407 | 20250219 | 132900 | 4689638650 | 28050 | 28150 | 28200 | 28000 | 1578 |
| 408 | 20250219 | 132800 | 4645347700 | 28150 | 28100 | 28150 | 28050 | 817 |
| 409 | 20250219 | 132700 | 4622374800 | 28050 | 28100 | 28100 | 28000 | 1137 |
| 410 | 20250219 | 132600 | 4590430600 | 28100 | 28050 | 28150 | 28000 | 282 |
| 411 | 20250219 | 132500 | 4582508350 | 28050 | 28150 | 28150 | 28050 | 354 |
| 412 | 20250219 | 132400 | 4572562700 | 28150 | 28100 | 28150 | 28100 | 430 |
| 413 | 20250219 | 132300 | 4560470300 | 28200 | 28050 | 28250 | 28000 | 1510 |
| 414 | 20250219 | 132200 | 4517975400 | 28050 | 27950 | 28100 | 27950 | 986 |
| 415 | 20250219 | 132100 | 4490330500 | 27900 | 27850 | 27950 | 27800 | 1092 |
| 416 | 20250219 | 132000 | 4459893800 | 27800 | 27800 | 27850 | 27800 | 123 |
| 417 | 20250219 | 131900 | 4456471500 | 27800 | 27800 | 27850 | 27800 | 152 |
| 418 | 20250219 | 131800 | 4452242300 | 27850 | 27800 | 27850 | 27800 | 123 |
| 419 | 20250219 | 131700 | 4448820800 | 27800 | 27850 | 27850 | 27800 | 115 |
| 420 | 20250219 | 131600 | 4445621200 | 27800 | 27800 | 27850 | 27750 | 469 |
| 421 | 20250219 | 131500 | 4432583000 | 27750 | 27750 | 27750 | 27700 | 100 |
| 422 | 20250219 | 131400 | 4429810050 | 27700 | 27750 | 27750 | 27700 | 175 |
| 423 | 20250219 | 131300 | 4424955400 | 27800 | 27800 | 27800 | 27700 | 71 |
| 424 | 20250219 | 131200 | 4422985550 | 27750 | 27750 | 27750 | 27700 | 132 |
| 425 | 20250219 | 131100 | 4419327050 | 27700 | 27750 | 27750 | 27700 | 109 |
| 426 | 20250219 | 131000 | 4416306100 | 27850 | 27750 | 27850 | 27750 | 82 |
| 427 | 20250219 | 130900 | 4414029400 | 27750 | 27750 | 27800 | 27750 | 26 |
| 428 | 20250219 | 130800 | 4413306800 | 27750 | 27800 | 27800 | 27750 | 105 |
| 429 | 20250219 | 130700 | 4410391050 | 27800 | 27800 | 27900 | 27800 | 69 |
| 430 | 20250219 | 130600 | 4408471150 | 27850 | 27800 | 27850 | 27800 | 82 |
| 431 | 20250219 | 130500 | 4406190550 | 27900 | 27900 | 27900 | 27850 | 170 |
| 432 | 20250219 | 130400 | 4401453500 | 27900 | 27850 | 27900 | 27850 | 95 |
| 433 | 20250219 | 130300 | 4398805300 | 27850 | 27900 | 27900 | 27850 | 536 |
| 434 | 20250219 | 130200 | 4383850950 | 27900 | 27950 | 27950 | 27900 | 136 |
| 435 | 20250219 | 130100 | 4380054550 | 27900 | 27900 | 27900 | 27800 | 649 |
| 436 | 20250219 | 130000 | 4361950050 | 27850 | 27800 | 27850 | 27750 | 1615 |
| 437 | 20250219 | 125900 | 4316997300 | 27800 | 27850 | 27850 | 27800 | 358 |
| 438 | 20250219 | 125800 | 4307035350 | 27850 | 27800 | 27850 | 27750 | 606 |
| 439 | 20250219 | 125700 | 4290178700 | 27750 | 27850 | 27850 | 27750 | 376 |
| 440 | 20250219 | 125600 | 4279736650 | 27800 | 27800 | 27850 | 27800 | 261 |
| 441 | 20250219 | 125500 | 4272479100 | 27850 | 27800 | 27850 | 27800 | 122 |
| 442 | 20250219 | 125400 | 4269084600 | 27850 | 27900 | 27900 | 27800 | 56 |
| 443 | 20250219 | 125300 | 4267523250 | 27800 | 27850 | 27900 | 27800 | 825 |
| 444 | 20250219 | 125200 | 4244548650 | 27900 | 27900 | 27900 | 27850 | 376 |
| 445 | 20250219 | 125100 | 4234060800 | 27900 | 27800 | 27900 | 27800 | 471 |
| 446 | 20250219 | 125000 | 4220943700 | 27800 | 27800 | 27850 | 27800 | 64 |
| 447 | 20250219 | 124900 | 4219162850 | 27850 | 27850 | 27850 | 27800 | 133 |
| 448 | 20250219 | 124800 | 4215461400 | 27800 | 27800 | 27900 | 27800 | 420 |
| 449 | 20250219 | 124700 | 4203775250 | 27850 | 27950 | 28000 | 27850 | 810 |
| 450 | 20250219 | 124600 | 4181189200 | 27900 | 27950 | 28000 | 27900 | 282 |
| 451 | 20250219 | 124500 | 4173307650 | 28000 | 28100 | 28100 | 28000 | 683 |
| 452 | 20250219 | 124400 | 4154166200 | 28050 | 27850 | 28050 | 27800 | 787 |
| 453 | 20250219 | 124300 | 4132184850 | 27850 | 27750 | 27850 | 27750 | 673 |
| 454 | 20250219 | 124200 | 4113502350 | 27700 | 27650 | 27750 | 27600 | 251 |
| 455 | 20250219 | 124100 | 4106554250 | 27600 | 27600 | 27650 | 27550 | 83 |
| 456 | 20250219 | 124000 | 4104263450 | 27600 | 27600 | 27600 | 27550 | 42 |
| 457 | 20250219 | 123900 | 4103104300 | 27600 | 27650 | 27650 | 27550 | 101 |
| 458 | 20250219 | 123800 | 4100314950 | 27600 | 27600 | 27600 | 27550 | 455 |
| 459 | 20250219 | 123700 | 4087759550 | 27600 | 27550 | 27600 | 27550 | 125 |
| 460 | 20250219 | 123600 | 4084314250 | 27600 | 27550 | 27600 | 27500 | 490 |
| 461 | 20250219 | 123500 | 4070816000 | 27550 | 27550 | 27550 | 27500 | 382 |
| 462 | 20250219 | 123400 | 4060294200 | 27500 | 27550 | 27550 | 27500 | 121 |
| 463 | 20250219 | 123300 | 4056963350 | 27550 | 27550 | 27600 | 27550 | 504 |
| 464 | 20250219 | 123200 | 4043076400 | 27600 | 27600 | 27600 | 27550 | 169 |
| 465 | 20250219 | 123100 | 4038414650 | 27600 | 27550 | 27600 | 27550 | 257 |
| 466 | 20250219 | 123000 | 4031331850 | 27550 | 27550 | 27650 | 27550 | 111 |
| 467 | 20250219 | 122900 | 4028270850 | 27600 | 27600 | 27600 | 27550 | 501 |
| 468 | 20250219 | 122800 | 4014465150 | 27550 | 27550 | 27600 | 27550 | 131 |
| 469 | 20250219 | 122700 | 4010854250 | 27600 | 27550 | 27600 | 27550 | 104 |
| 470 | 20250219 | 122600 | 4007986450 | 27600 | 27650 | 27650 | 27550 | 227 |
| 471 | 20250219 | 122500 | 4001723650 | 27650 | 27600 | 27650 | 27600 | 349 |
| 472 | 20250219 | 122400 | 3992083950 | 27650 | 27650 | 27700 | 27600 | 132 |
| 473 | 20250219 | 122300 | 3988438000 | 27650 | 27600 | 27700 | 27600 | 84 |
| 474 | 20250219 | 122200 | 3986116550 | 27700 | 27650 | 27700 | 27600 | 352 |
| 475 | 20250219 | 122100 | 3976382850 | 27700 | 27650 | 27750 | 27650 | 50 |
| 476 | 20250219 | 122000 | 3974996250 | 27650 | 27750 | 27750 | 27650 | 816 |
| 477 | 20250219 | 121900 | 3952396300 | 27750 | 27650 | 27750 | 27650 | 106 |
| 478 | 20250219 | 121800 | 3949463500 | 27600 | 27650 | 27700 | 27600 | 56 |
| 479 | 20250219 | 121700 | 3947914200 | 27700 | 27650 | 27700 | 27650 | 94 |
| 480 | 20250219 | 121600 | 3945313550 | 27700 | 27750 | 27750 | 27650 | 59 |
| 481 | 20250219 | 121500 | 3943678300 | 27750 | 27650 | 27800 | 27600 | 228 |
| 482 | 20250219 | 121400 | 3937373800 | 27600 | 27800 | 27800 | 27500 | 2013 |
| 483 | 20250219 | 121300 | 3881864900 | 27800 | 27700 | 27800 | 27650 | 414 |
| 484 | 20250219 | 121200 | 3870404900 | 27700 | 27650 | 27700 | 27650 | 224 |
| 485 | 20250219 | 121100 | 3864207950 | 27650 | 27750 | 27800 | 27650 | 1789 |
| 486 | 20250219 | 121000 | 3814696100 | 27750 | 27700 | 27750 | 27650 | 75 |
| 487 | 20250219 | 120900 | 3812618850 | 27650 | 27750 | 27800 | 27650 | 182 |
| 488 | 20250219 | 120800 | 3807578700 | 27750 | 27700 | 27800 | 27700 | 86 |
| 489 | 20250219 | 120700 | 3805194350 | 27700 | 27750 | 27750 | 27700 | 68 |
| 490 | 20250219 | 120600 | 3803308850 | 27700 | 27800 | 27800 | 27700 | 88 |
| 491 | 20250219 | 120500 | 3800867300 | 27750 | 27800 | 27850 | 27700 | 94 |
| 492 | 20250219 | 120400 | 3798257150 | 27800 | 27750 | 27800 | 27750 | 149 |
| 493 | 20250219 | 120300 | 3794118150 | 27750 | 27750 | 27750 | 27700 | 87 |
| 494 | 20250219 | 120200 | 3791705300 | 27750 | 27750 | 27750 | 27700 | 500 |
| 495 | 20250219 | 120100 | 3777851550 | 27700 | 27750 | 27750 | 27700 | 88 |
| 496 | 20250219 | 120000 | 3775411700 | 27700 | 27700 | 27750 | 27700 | 102 |
| 497 | 20250219 | 115900 | 3772583850 | 27700 | 27700 | 27750 | 27650 | 131 |
| 498 | 20250219 | 115800 | 3768959000 | 27650 | 27650 | 27700 | 27650 | 296 |
| 499 | 20250219 | 115700 | 3760762450 | 27700 | 27650 | 27700 | 27650 | 1029 |
| 500 | 20250219 | 115600 | 3732306700 | 27700 | 27650 | 27700 | 27650 | 139 |
| 501 | 20250219 | 115500 | 3728459050 | 27700 | 27700 | 27700 | 27650 | 98 |
| 502 | 20250219 | 115400 | 3725747550 | 27650 | 27700 | 27700 | 27650 | 132 |
| 503 | 20250219 | 115300 | 3722095250 | 27650 | 27650 | 27700 | 27650 | 225 |
| 504 | 20250219 | 115200 | 3715870250 | 27650 | 27700 | 27700 | 27650 | 69 |
| 505 | 20250219 | 115100 | 3713960550 | 27650 | 27700 | 27700 | 27650 | 98 |
| 506 | 20250219 | 115000 | 3711248600 | 27700 | 27700 | 27700 | 27650 | 176 |
| 507 | 20250219 | 114900 | 3706378050 | 27700 | 27700 | 27700 | 27650 | 164 |
| 508 | 20250219 | 114800 | 3701837850 | 27700 | 27700 | 27700 | 27650 | 479 |
| 509 | 20250219 | 114700 | 3688572900 | 27750 | 27800 | 27800 | 27700 | 43 |
| 510 | 20250219 | 114600 | 3687379400 | 27750 | 27800 | 27800 | 27750 | 125 |
| 511 | 20250219 | 114500 | 3683909200 | 27750 | 27750 | 27750 | 27700 | 292 |
| 512 | 20250219 | 114400 | 3675808750 | 27700 | 27750 | 27750 | 27700 | 180 |
| 513 | 20250219 | 114300 | 3670818550 | 27750 | 27750 | 27750 | 27700 | 64 |
| 514 | 20250219 | 114200 | 3669042650 | 27700 | 27700 | 27750 | 27700 | 122 |
| 515 | 20250219 | 114100 | 3665661150 | 27750 | 27750 | 27750 | 27700 | 102 |
| 516 | 20250219 | 114000 | 3662833800 | 27750 | 27750 | 27750 | 27700 | 213 |
| 517 | 20250219 | 113900 | 3656931350 | 27750 | 27800 | 27800 | 27700 | 174 |
| 518 | 20250219 | 113800 | 3652102600 | 27750 | 27750 | 27800 | 27750 | 24 |
| 519 | 20250219 | 113700 | 3651436250 | 27700 | 27750 | 27800 | 27700 | 97 |
| 520 | 20250219 | 113600 | 3648745500 | 27750 | 27750 | 27750 | 27750 | 82 |
| 521 | 20250219 | 113500 | 3646470000 | 27700 | 27750 | 27800 | 27700 | 92 |
| 522 | 20250219 | 113400 | 3643919150 | 27800 | 27750 | 27800 | 27700 | 114 |
| 523 | 20250219 | 113300 | 3640756700 | 27750 | 27700 | 27800 | 27700 | 61 |
| 524 | 20250219 | 113200 | 3639063700 | 27700 | 27700 | 27750 | 27700 | 133 |
| 525 | 20250219 | 113100 | 3635378600 | 27700 | 27750 | 27750 | 27650 | 120 |
| 526 | 20250219 | 113000 | 3632055750 | 27750 | 27750 | 27750 | 27650 | 112 |
| 527 | 20250219 | 112900 | 3628953500 | 27700 | 27700 | 27700 | 27650 | 83 |
| 528 | 20250219 | 112800 | 3626655850 | 27700 | 27700 | 27750 | 27650 | 50 |
| 529 | 20250219 | 112700 | 3625271500 | 27700 | 27750 | 27750 | 27650 | 180 |
| 530 | 20250219 | 112600 | 3620291000 | 27750 | 27700 | 27750 | 27700 | 106 |
| 531 | 20250219 | 112500 | 3617352800 | 27700 | 27800 | 27800 | 27650 | 80 |
| 532 | 20250219 | 112400 | 3615136650 | 27800 | 27700 | 27800 | 27650 | 302 |
| 533 | 20250219 | 112300 | 3606780600 | 27700 | 27700 | 27750 | 27650 | 183 |
| 534 | 20250219 | 112200 | 3601715450 | 27750 | 27800 | 27800 | 27650 | 314 |
| 535 | 20250219 | 112100 | 3593014850 | 27750 | 27750 | 27750 | 27700 | 120 |
| 536 | 20250219 | 112000 | 3589688200 | 27750 | 27800 | 27800 | 27750 | 132 |
| 537 | 20250219 | 111900 | 3586022700 | 27800 | 27750 | 27850 | 27750 | 152 |
| 538 | 20250219 | 111800 | 3581792750 | 27750 | 27750 | 27800 | 27700 | 97 |
| 539 | 20250219 | 111700 | 3579102250 | 27800 | 27800 | 27800 | 27650 | 224 |
| 540 | 20250219 | 111600 | 3572883950 | 27650 | 27700 | 27750 | 27650 | 235 |
| 541 | 20250219 | 111500 | 3566379750 | 27700 | 27650 | 27750 | 27650 | 100 |
| 542 | 20250219 | 111400 | 3563611550 | 27700 | 27750 | 27800 | 27650 | 2068 |
| 543 | 20250219 | 111300 | 3506419750 | 27750 | 27700 | 27750 | 27700 | 42 |
| 544 | 20250219 | 111200 | 3505254350 | 27700 | 27650 | 27700 | 27650 | 129 |
| 545 | 20250219 | 111100 | 3501685900 | 27700 | 27650 | 27700 | 27600 | 66 |
| 546 | 20250219 | 111000 | 3499860300 | 27650 | 27600 | 27650 | 27600 | 422 |
| 547 | 20250219 | 110900 | 3488196850 | 27650 | 27700 | 27700 | 27600 | 77 |
| 548 | 20250219 | 110800 | 3486067900 | 27650 | 27600 | 27650 | 27600 | 48 |
| 549 | 20250219 | 110700 | 3484742750 | 27650 | 27700 | 27700 | 27650 | 77 |
| 550 | 20250219 | 110600 | 3482612700 | 27700 | 27700 | 27750 | 27650 | 88 |
| 551 | 20250219 | 110500 | 3480174750 | 27700 | 27650 | 27700 | 27600 | 316 |
| 552 | 20250219 | 110400 | 3471441050 | 27700 | 27650 | 27700 | 27600 | 71 |
| 553 | 20250219 | 110300 | 3469476950 | 27650 | 27650 | 27700 | 27600 | 110 |
| 554 | 20250219 | 110200 | 3466437800 | 27700 | 27650 | 27700 | 27600 | 778 |
| 555 | 20250219 | 110100 | 3444933400 | 27600 | 27600 | 27650 | 27600 | 151 |
| 556 | 20250219 | 110000 | 3440763850 | 27650 | 27600 | 27650 | 27600 | 106 |
| 557 | 20250219 | 105900 | 3437835100 | 27600 | 27650 | 27650 | 27550 | 117 |
| 558 | 20250219 | 105800 | 3434603950 | 27600 | 27600 | 27650 | 27600 | 185 |
| 559 | 20250219 | 105700 | 3429496950 | 27450 | 27600 | 27600 | 27450 | 604 |
| 560 | 20250219 | 105600 | 3412871700 | 27550 | 27550 | 27550 | 27500 | 53 |
| 561 | 20250219 | 105500 | 3411411600 | 27500 | 27450 | 27500 | 27450 | 515 |
| 562 | 20250219 | 105400 | 3397273350 | 27450 | 27500 | 27500 | 27450 | 161 |
| 563 | 20250219 | 105300 | 3392851900 | 27450 | 27450 | 27500 | 27450 | 131 |
| 564 | 20250219 | 105200 | 3389254950 | 27400 | 27450 | 27500 | 27400 | 101 |
| 565 | 20250219 | 105100 | 3386483050 | 27500 | 27450 | 27550 | 27450 | 702 |
| 566 | 20250219 | 105000 | 3367203200 | 27450 | 27450 | 27450 | 27400 | 76 |
| 567 | 20250219 | 104900 | 3365117050 | 27400 | 27400 | 27500 | 27400 | 104 |
| 568 | 20250219 | 104800 | 3362266250 | 27450 | 27450 | 27500 | 27450 | 63 |
| 569 | 20250219 | 104700 | 3360536000 | 27450 | 27450 | 27500 | 27400 | 2896 |
| 570 | 20250219 | 104600 | 3281048100 | 27350 | 27350 | 27550 | 27350 | 3331 |
| 571 | 20250219 | 104500 | 3189862400 | 27600 | 27600 | 27600 | 27350 | 4558 |
| 572 | 20250219 | 104400 | 3064959000 | 27600 | 27550 | 27650 | 27550 | 188 |
| 573 | 20250219 | 104300 | 3059768200 | 27550 | 27500 | 27600 | 27500 | 164 |
| 574 | 20250219 | 104200 | 3055250350 | 27500 | 27500 | 27550 | 27450 | 264 |
| 575 | 20250219 | 104100 | 3047991950 | 27500 | 27450 | 27500 | 27450 | 335 |
| 576 | 20250219 | 104000 | 3038795200 | 27450 | 27600 | 27600 | 27450 | 1219 |
| 577 | 20250219 | 103900 | 3005275500 | 27600 | 27600 | 27650 | 27600 | 363 |
| 578 | 20250219 | 103800 | 2995255700 | 27550 | 27550 | 27600 | 27550 | 336 |
| 579 | 20250219 | 103700 | 2985996600 | 27550 | 27650 | 27650 | 27550 | 235 |
| 580 | 20250219 | 103600 | 2979511100 | 27650 | 27600 | 27650 | 27600 | 133 |
| 581 | 20250219 | 103500 | 2975838950 | 27650 | 27600 | 27700 | 27600 | 91 |
| 582 | 20250219 | 103400 | 2973323700 | 27650 | 27650 | 27700 | 27650 | 470 |
| 583 | 20250219 | 103300 | 2960326000 | 27700 | 27600 | 27700 | 27600 | 234 |
| 584 | 20250219 | 103200 | 2953860350 | 27600 | 27550 | 27600 | 27550 | 274 |
| 585 | 20250219 | 103100 | 2946308350 | 27550 | 27650 | 27650 | 27550 | 44 |
| 586 | 20250219 | 103000 | 2945092950 | 27650 | 27550 | 27650 | 27550 | 303 |
| 587 | 20250219 | 102900 | 2936728700 | 27550 | 27600 | 27700 | 27550 | 53 |
| 588 | 20250219 | 102800 | 2935265100 | 27600 | 27500 | 27650 | 27500 | 774 |
| 589 | 20250219 | 102700 | 2913937550 | 27500 | 27550 | 27650 | 27500 | 1970 |
| 590 | 20250219 | 102600 | 2859707200 | 27550 | 27550 | 27600 | 27550 | 117 |
| 591 | 20250219 | 102500 | 2856482850 | 27550 | 27550 | 27550 | 27500 | 85 |
| 592 | 20250219 | 102400 | 2854143750 | 27500 | 27600 | 27600 | 27500 | 3310 |
| 593 | 20250219 | 102300 | 2763080600 | 27550 | 27550 | 27650 | 27550 | 434 |
| 594 | 20250219 | 102200 | 2751106700 | 27550 | 27600 | 27600 | 27550 | 2798 |
| 595 | 20250219 | 102100 | 2673954850 | 27650 | 27750 | 27750 | 27650 | 866 |
| 596 | 20250219 | 102000 | 2649971950 | 27700 | 27750 | 27850 | 27700 | 75 |
| 597 | 20250219 | 101900 | 2647891300 | 27750 | 27650 | 27850 | 27650 | 220 |
| 598 | 20250219 | 101800 | 2641788200 | 27800 | 27700 | 27800 | 27650 | 1117 |
| 599 | 20250219 | 101700 | 2610847000 | 27750 | 27950 | 27950 | 27700 | 58 |
| 600 | 20250219 | 101600 | 2609233850 | 27650 | 27700 | 27700 | 27600 | 1004 |
| 601 | 20250219 | 101500 | 2581478050 | 27750 | 27850 | 27850 | 27650 | 4114 |
| 602 | 20250219 | 101400 | 2467335050 | 27900 | 27900 | 27900 | 27850 | 50 |
| 603 | 20250219 | 101300 | 2465940100 | 27850 | 27850 | 27900 | 27800 | 1369 |
| 604 | 20250219 | 101200 | 2427835400 | 27850 | 27950 | 27950 | 27850 | 62 |
| 605 | 20250219 | 101100 | 2426105350 | 27950 | 27900 | 27950 | 27900 | 136 |
| 606 | 20250219 | 101000 | 2422305650 | 27950 | 28050 | 28050 | 27950 | 121 |
| 607 | 20250219 | 100900 | 2418920250 | 28050 | 27950 | 28150 | 27950 | 118 |
| 608 | 20250219 | 100800 | 2415612950 | 27900 | 27950 | 27950 | 27850 | 434 |
| 609 | 20250219 | 100700 | 2403500450 | 27950 | 27950 | 27950 | 27900 | 72 |
| 610 | 20250219 | 100600 | 2401488100 | 27950 | 27900 | 27950 | 27850 | 115 |
| 611 | 20250219 | 100500 | 2398275700 | 27950 | 27900 | 27950 | 27800 | 222 |
| 612 | 20250219 | 100400 | 2392085600 | 27900 | 27800 | 27950 | 27800 | 136 |
| 613 | 20250219 | 100300 | 2388296500 | 27900 | 27850 | 27950 | 27800 | 365 |
| 614 | 20250219 | 100200 | 2378146200 | 27950 | 27900 | 27950 | 27850 | 309 |
| 615 | 20250219 | 100100 | 2369537450 | 27900 | 27900 | 27950 | 27850 | 47 |
| 616 | 20250219 | 100000 | 2368226200 | 27850 | 27850 | 27900 | 27850 | 422 |
| 617 | 20250219 | 095900 | 2356472450 | 27850 | 27900 | 27900 | 27850 | 64 |
| 618 | 20250219 | 095800 | 2354688950 | 27900 | 27950 | 27950 | 27900 | 664 |
| 619 | 20250219 | 095700 | 2336161200 | 27900 | 27850 | 27950 | 27850 | 74 |
| 620 | 20250219 | 095600 | 2334095550 | 27900 | 27850 | 27900 | 27850 | 49 |
| 621 | 20250219 | 095500 | 2332728600 | 27850 | 27900 | 27900 | 27850 | 107 |
| 622 | 20250219 | 095400 | 2329745100 | 27900 | 28000 | 28000 | 27900 | 492 |
| 623 | 20250219 | 095300 | 2315997200 | 28050 | 28000 | 28050 | 27950 | 22 |
| 624 | 20250219 | 095200 | 2315380250 | 28000 | 27950 | 28100 | 27950 | 104 |
| 625 | 20250219 | 095100 | 2312466350 | 28050 | 27900 | 28050 | 27900 | 186 |
| 626 | 20250219 | 095000 | 2307249850 | 27900 | 28200 | 28200 | 27900 | 627 |
| 627 | 20250219 | 094900 | 2289716100 | 28150 | 28100 | 28200 | 28100 | 315 |
| 628 | 20250219 | 094800 | 2280850000 | 28200 | 28300 | 28300 | 28100 | 532 |
| 629 | 20250219 | 094700 | 2265856600 | 28300 | 28350 | 28400 | 28300 | 709 |
| 630 | 20250219 | 094600 | 2245760700 | 28300 | 28100 | 28300 | 28100 | 959 |
| 631 | 20250219 | 094500 | 2218712300 | 28100 | 27900 | 28100 | 27900 | 3742 |
| 632 | 20250219 | 094400 | 2113971400 | 27800 | 27800 | 27850 | 27800 | 126 |
| 633 | 20250219 | 094300 | 2110467600 | 27750 | 27850 | 27850 | 27750 | 5683 |
| 634 | 20250219 | 094200 | 1952497700 | 27900 | 28000 | 28000 | 27900 | 1361 |
| 635 | 20250219 | 094100 | 1914524200 | 27950 | 27900 | 27950 | 27900 | 300 |
| 636 | 20250219 | 094000 | 1906142150 | 28050 | 27900 | 28100 | 27900 | 174 |
| 637 | 20250219 | 093900 | 1901264000 | 27900 | 27850 | 27900 | 27850 | 85 |
| 638 | 20250219 | 093800 | 1898895150 | 27900 | 27850 | 28000 | 27850 | 148 |
| 639 | 20250219 | 093700 | 1894769300 | 27950 | 27850 | 28000 | 27850 | 94 |
| 640 | 20250219 | 093600 | 1892141500 | 27850 | 27900 | 27950 | 27800 | 1117 |
| 641 | 20250219 | 093500 | 1861036000 | 27950 | 28100 | 28100 | 27950 | 854 |
| 642 | 20250219 | 093400 | 1837122450 | 28000 | 27900 | 28050 | 27900 | 1165 |
| 643 | 20250219 | 093300 | 1804502050 | 27950 | 27950 | 27950 | 27900 | 23 |
| 644 | 20250219 | 093200 | 1803859300 | 27950 | 27950 | 27950 | 27900 | 127 |
| 645 | 20250219 | 093100 | 1800311500 | 27950 | 27950 | 27950 | 27950 | 40 |
| 646 | 20250219 | 093000 | 1799193500 | 27900 | 27850 | 28000 | 27800 | 827 |
| 647 | 20250219 | 092900 | 1776123650 | 27850 | 27850 | 27900 | 27800 | 1245 |
| 648 | 20250219 | 092800 | 1741450250 | 27900 | 27950 | 27950 | 27850 | 893 |
| 649 | 20250219 | 092700 | 1716563000 | 27950 | 27900 | 27950 | 27850 | 1053 |
| 650 | 20250219 | 092600 | 1687184000 | 28000 | 27900 | 28000 | 27850 | 255 |
| 651 | 20250219 | 092500 | 1680069400 | 27850 | 27850 | 28000 | 27850 | 3934 |
| 652 | 20250219 | 092400 | 1570495050 | 27850 | 27950 | 27950 | 27850 | 805 |
| 653 | 20250219 | 092300 | 1548037350 | 27950 | 27950 | 28000 | 27900 | 500 |
| 654 | 20250219 | 092200 | 1534063800 | 27950 | 28100 | 28100 | 27900 | 929 |
| 655 | 20250219 | 092100 | 1508069050 | 28000 | 28050 | 28100 | 27850 | 544 |
| 656 | 20250219 | 092000 | 1492824800 | 28000 | 28150 | 28150 | 27750 | 4514 |
| 657 | 20250219 | 091900 | 1366866550 | 28150 | 28150 | 28200 | 28050 | 1172 |
| 658 | 20250219 | 091800 | 1333893450 | 28200 | 28200 | 28200 | 28200 | 168 |
| 659 | 20250219 | 091700 | 1329155850 | 28200 | 28100 | 28200 | 28100 | 769 |
| 660 | 20250219 | 091600 | 1307542450 | 28100 | 28250 | 28250 | 28050 | 2895 |
| 661 | 20250219 | 091500 | 1226174800 | 28250 | 28350 | 28350 | 28250 | 220 |
| 662 | 20250219 | 091400 | 1219943250 | 28300 | 28300 | 28300 | 28250 | 45 |
| 663 | 20250219 | 091300 | 1218670250 | 28200 | 28150 | 28200 | 28150 | 401 |
| 664 | 20250219 | 091200 | 1207363300 | 28200 | 28200 | 28250 | 28200 | 1928 |
| 665 | 20250219 | 091100 | 1152993250 | 28200 | 28400 | 28400 | 28200 | 2485 |
| 666 | 20250219 | 091000 | 1082705200 | 28350 | 28300 | 28400 | 28250 | 734 |
| 667 | 20250219 | 090900 | 1061907800 | 28250 | 28650 | 28650 | 28250 | 4993 |
| 668 | 20250219 | 090800 | 920403800 | 28800 | 29000 | 29000 | 28750 | 1329 |
| 669 | 20250219 | 090700 | 882061650 | 29000 | 28950 | 29150 | 28900 | 3307 |
| 670 | 20250219 | 090600 | 786107200 | 29000 | 28950 | 29000 | 28900 | 676 |
| 671 | 20250219 | 090500 | 766522250 | 28900 | 28800 | 29000 | 28800 | 345 |
| 672 | 20250219 | 090400 | 756564950 | 28650 | 28550 | 28800 | 28550 | 467 |
| 673 | 20250219 | 090300 | 743165550 | 28550 | 28750 | 28800 | 28450 | 3170 |
| 674 | 20250219 | 090200 | 652393300 | 28700 | 28800 | 29200 | 28550 | 4110 |
| 675 | 20250219 | 090100 | 533913800 | 28750 | 29300 | 29400 | 28750 | 7969 |
| 676 | 20250219 | 090000 | 301420100 | 29350 | 28750 | 29500 | 28750 | 10362 |