40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 212500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 3 | 20250218 | 212400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20250218 | 212300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20250218 | 212200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20250218 | 212100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20250218 | 212000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20250218 | 211900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20250218 | 211800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20250218 | 211700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20250218 | 211600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20250218 | 211500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20250218 | 211400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20250218 | 211300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20250218 | 211200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20250218 | 211100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20250218 | 211000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20250218 | 210900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20250218 | 210800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20250218 | 210700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20250218 | 210600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20250218 | 210500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20250218 | 210400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20250218 | 210300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20250218 | 210200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20250218 | 210100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20250218 | 210000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20250218 | 205900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20250218 | 205800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20250218 | 205700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20250218 | 205600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20250218 | 205500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 33 | 20250218 | 205400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20250218 | 205300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20250218 | 205200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20250218 | 205100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20250218 | 205000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20250218 | 204900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20250218 | 204800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20250218 | 204700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20250218 | 204600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20250218 | 204500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20250218 | 204400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20250218 | 204300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20250218 | 204200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20250218 | 204100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20250218 | 204000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20250218 | 203900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20250218 | 203800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20250218 | 203700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20250218 | 203600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20250218 | 203500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20250218 | 203400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20250218 | 203300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20250218 | 203200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20250218 | 203100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20250218 | 203000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20250218 | 202900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20250218 | 202800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20250218 | 202700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20250218 | 202600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20250218 | 202500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 63 | 20250218 | 202400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20250218 | 202300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20250218 | 202200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20250218 | 202100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20250218 | 202000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20250218 | 201900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20250218 | 201800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20250218 | 201700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20250218 | 201600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20250218 | 201500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20250218 | 201400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20250218 | 201300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20250218 | 201200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20250218 | 201100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20250218 | 201000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20250218 | 200900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20250218 | 200800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20250218 | 200700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20250218 | 200600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20250218 | 200500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20250218 | 200400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20250218 | 200300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20250218 | 200200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20250218 | 200100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20250218 | 200000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20250218 | 195900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20250218 | 195800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20250218 | 195700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20250218 | 195600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20250218 | 195500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 93 | 20250218 | 195400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20250218 | 195300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20250218 | 195200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20250218 | 195100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20250218 | 195000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20250218 | 194900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20250218 | 194800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20250218 | 194700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20250218 | 194600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20250218 | 194500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20250218 | 194400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20250218 | 194300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20250218 | 194200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20250218 | 194100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20250218 | 194000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20250218 | 193900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20250218 | 193800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20250218 | 193700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20250218 | 193600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20250218 | 193500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20250218 | 193400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20250218 | 193300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20250218 | 193200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20250218 | 193100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20250218 | 193000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20250218 | 192900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20250218 | 192800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20250218 | 192700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20250218 | 192600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20250218 | 192500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 123 | 20250218 | 192400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20250218 | 192300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20250218 | 192200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20250218 | 192100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20250218 | 192000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20250218 | 191900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20250218 | 191800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20250218 | 191700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20250218 | 191600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20250218 | 191500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20250218 | 191400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20250218 | 191300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20250218 | 191200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20250218 | 191100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20250218 | 191000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20250218 | 190900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20250218 | 190800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20250218 | 190700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20250218 | 190600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20250218 | 190500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20250218 | 190400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20250218 | 190300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20250218 | 190200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20250218 | 190100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20250218 | 190000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20250218 | 185900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20250218 | 185800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20250218 | 185700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20250218 | 185600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20250218 | 185500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 153 | 20250218 | 185400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20250218 | 185300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20250218 | 185200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20250218 | 185100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20250218 | 185000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20250218 | 184900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20250218 | 184800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20250218 | 184700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20250218 | 184600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20250218 | 184500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20250218 | 184400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20250218 | 184300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20250218 | 184200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20250218 | 184100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20250218 | 184000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20250218 | 183900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20250218 | 183800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20250218 | 183700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20250218 | 183600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20250218 | 183500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20250218 | 183400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20250218 | 183300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20250218 | 183200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20250218 | 183100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20250218 | 183000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20250218 | 182900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20250218 | 182800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20250218 | 182700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20250218 | 182600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20250218 | 182500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 183 | 20250218 | 182400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20250218 | 182300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20250218 | 182200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20250218 | 182100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20250218 | 182000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20250218 | 181900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20250218 | 181800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20250218 | 181700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20250218 | 181600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20250218 | 181500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20250218 | 181400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20250218 | 181300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20250218 | 181200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20250218 | 181100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20250218 | 181000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20250218 | 180900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20250218 | 180800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20250218 | 180700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20250218 | 180600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20250218 | 180500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20250218 | 180400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20250218 | 180300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20250218 | 180200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20250218 | 180100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20250218 | 180000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20250218 | 175900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20250218 | 175800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20250218 | 175700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20250218 | 175600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20250218 | 175500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 213 | 20250218 | 175400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20250218 | 175300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20250218 | 175200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20250218 | 175100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20250218 | 175000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20250218 | 174900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20250218 | 174800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20250218 | 174700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20250218 | 174600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20250218 | 174500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20250218 | 174400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20250218 | 174300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20250218 | 174200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20250218 | 174100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20250218 | 174000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20250218 | 173900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20250218 | 173800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20250218 | 173700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20250218 | 173600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20250218 | 173500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20250218 | 173400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20250218 | 173300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20250218 | 173200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20250218 | 173100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20250218 | 173000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20250218 | 172900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20250218 | 172800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20250218 | 172700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20250218 | 172600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20250218 | 172500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 243 | 20250218 | 172400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20250218 | 172300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20250218 | 172200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20250218 | 172100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20250218 | 172000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20250218 | 171900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20250218 | 171800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20250218 | 171700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20250218 | 171600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20250218 | 171500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20250218 | 171400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 254 | 20250218 | 171300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 255 | 20250218 | 171200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 256 | 20250218 | 171100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 257 | 20250218 | 171000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 258 | 20250218 | 170900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 259 | 20250218 | 170800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 260 | 20250218 | 170700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20250218 | 170600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20250218 | 170500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 263 | 20250218 | 170400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 264 | 20250218 | 170300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 265 | 20250218 | 170200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 266 | 20250218 | 170100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 267 | 20250218 | 170000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 268 | 20250218 | 165900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 269 | 20250218 | 165800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 270 | 20250218 | 165700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 271 | 20250218 | 165600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 272 | 20250218 | 165500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 273 | 20250218 | 165400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 274 | 20250218 | 165300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 275 | 20250218 | 165200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 276 | 20250218 | 165100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 277 | 20250218 | 165000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 278 | 20250218 | 164900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 279 | 20250218 | 164800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 280 | 20250218 | 164700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 281 | 20250218 | 164600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 282 | 20250218 | 164500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 283 | 20250218 | 164400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 284 | 20250218 | 164300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 285 | 20250218 | 164200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 286 | 20250218 | 164100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 287 | 20250218 | 164000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 288 | 20250218 | 163900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 289 | 20250218 | 163800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 290 | 20250218 | 163700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 291 | 20250218 | 163600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 292 | 20250218 | 163500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 293 | 20250218 | 163400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 294 | 20250218 | 163300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 295 | 20250218 | 163200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 296 | 20250218 | 163100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 297 | 20250218 | 163000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 298 | 20250218 | 162900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 299 | 20250218 | 162800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 300 | 20250218 | 162700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 301 | 20250218 | 162600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 302 | 20250218 | 162500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 303 | 20250218 | 162400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 304 | 20250218 | 162300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 305 | 20250218 | 162200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 306 | 20250218 | 162100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 307 | 20250218 | 162000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 308 | 20250218 | 161900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 309 | 20250218 | 161800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 310 | 20250218 | 161700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 311 | 20250218 | 161600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 312 | 20250218 | 161500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 313 | 20250218 | 161400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 314 | 20250218 | 161300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 315 | 20250218 | 161200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 316 | 20250218 | 161100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 317 | 20250218 | 161000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 318 | 20250218 | 160900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 319 | 20250218 | 160800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 320 | 20250218 | 160700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 321 | 20250218 | 160600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 322 | 20250218 | 160500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 323 | 20250218 | 160400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 324 | 20250218 | 160300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 325 | 20250218 | 160200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 326 | 20250218 | 160100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 327 | 20250218 | 160000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 328 | 20250218 | 155900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 329 | 20250218 | 155800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 330 | 20250218 | 155700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 331 | 20250218 | 155600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 332 | 20250218 | 155500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 333 | 20250218 | 155400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 334 | 20250218 | 155300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 335 | 20250218 | 155200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 336 | 20250218 | 155100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 337 | 20250218 | 155000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 338 | 20250218 | 154900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 339 | 20250218 | 154800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 340 | 20250218 | 154700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 341 | 20250218 | 154600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 342 | 20250218 | 154500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 343 | 20250218 | 154400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 344 | 20250218 | 154300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 345 | 20250218 | 154200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 346 | 20250218 | 154100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 347 | 20250218 | 154000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 348 | 20250218 | 153900 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 349 | 20250218 | 153800 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 350 | 20250218 | 153700 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 351 | 20250218 | 153600 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 352 | 20250218 | 153500 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 353 | 20250218 | 153400 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 354 | 20250218 | 153300 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 355 | 20250218 | 153200 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 356 | 20250218 | 153100 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 357 | 20250218 | 153000 | 14875225850 | 33800 | 33800 | 33800 | 33800 | 5019 |
| 358 | 20250218 | 152900 | 14705583650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 359 | 20250218 | 152800 | 14705583650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 360 | 20250218 | 152700 | 14705583650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 361 | 20250218 | 152600 | 14705583650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 362 | 20250218 | 152500 | 14705583650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 363 | 20250218 | 152400 | 14705583650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 364 | 20250218 | 152300 | 14705583650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 365 | 20250218 | 152200 | 14705583650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 366 | 20250218 | 152100 | 14705583650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 367 | 20250218 | 152000 | 14705583650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 368 | 20250218 | 151900 | 14705583650 | 33800 | 33800 | 33800 | 33750 | 800 |
| 369 | 20250218 | 151800 | 14678575750 | 33800 | 33750 | 33800 | 33700 | 341 |
| 370 | 20250218 | 151700 | 14667061650 | 33750 | 33750 | 33800 | 33750 | 1307 |
| 371 | 20250218 | 151600 | 14622944950 | 33750 | 33800 | 33800 | 33750 | 640 |
| 372 | 20250218 | 151500 | 14601318750 | 33750 | 33750 | 33800 | 33750 | 510 |
| 373 | 20250218 | 151400 | 14584083100 | 33800 | 33800 | 33800 | 33750 | 1006 |
| 374 | 20250218 | 151300 | 14550083600 | 33800 | 33800 | 33800 | 33750 | 170 |
| 375 | 20250218 | 151200 | 14544342750 | 33800 | 33750 | 33800 | 33750 | 638 |
| 376 | 20250218 | 151100 | 14522796950 | 33800 | 33750 | 33800 | 33750 | 39 |
| 377 | 20250218 | 151000 | 14521480150 | 33750 | 33750 | 33800 | 33750 | 931 |
| 378 | 20250218 | 150900 | 14490041700 | 33750 | 33750 | 33800 | 33750 | 207 |
| 379 | 20250218 | 150800 | 14483050350 | 33750 | 33750 | 33800 | 33700 | 344 |
| 380 | 20250218 | 150700 | 14471446850 | 33750 | 33800 | 33800 | 33750 | 1080 |
| 381 | 20250218 | 150600 | 14434968900 | 33800 | 33800 | 33850 | 33800 | 491 |
| 382 | 20250218 | 150500 | 14418373050 | 33800 | 33900 | 33900 | 33800 | 1690 |
| 383 | 20250218 | 150400 | 14361238150 | 33850 | 33900 | 33900 | 33850 | 1423 |
| 384 | 20250218 | 150300 | 14313003550 | 33950 | 33950 | 33950 | 33900 | 1199 |
| 385 | 20250218 | 150200 | 14272310100 | 33950 | 33900 | 33950 | 33900 | 789 |
| 386 | 20250218 | 150100 | 14245536150 | 33900 | 33750 | 33900 | 33750 | 4832 |
| 387 | 20250218 | 150000 | 14081947900 | 33700 | 33650 | 33700 | 33600 | 3433 |
| 388 | 20250218 | 145900 | 13966377400 | 33650 | 33600 | 33650 | 33600 | 54 |
| 389 | 20250218 | 145800 | 13964562000 | 33650 | 33600 | 33650 | 33600 | 28 |
| 390 | 20250218 | 145700 | 13963620900 | 33600 | 33600 | 33600 | 33550 | 396 |
| 391 | 20250218 | 145600 | 13950317850 | 33600 | 33500 | 33600 | 33500 | 1336 |
| 392 | 20250218 | 145500 | 13905468600 | 33500 | 33600 | 33600 | 33500 | 1133 |
| 393 | 20250218 | 145400 | 13867479050 | 33550 | 33550 | 33550 | 33550 | 202 |
| 394 | 20250218 | 145300 | 13860701950 | 33600 | 33550 | 33600 | 33550 | 91 |
| 395 | 20250218 | 145200 | 13857644450 | 33500 | 33550 | 33550 | 33500 | 393 |
| 396 | 20250218 | 145100 | 13844469750 | 33550 | 33500 | 33600 | 33500 | 459 |
| 397 | 20250218 | 145000 | 13829088300 | 33600 | 33550 | 33600 | 33500 | 2041 |
| 398 | 20250218 | 144900 | 13760658500 | 33550 | 33600 | 33600 | 33550 | 176 |
| 399 | 20250218 | 144800 | 13754750750 | 33600 | 33550 | 33650 | 33550 | 158 |
| 400 | 20250218 | 144700 | 13749441000 | 33650 | 33600 | 33650 | 33550 | 1518 |
| 401 | 20250218 | 144600 | 13698450450 | 33600 | 33600 | 33650 | 33600 | 62 |
| 402 | 20250218 | 144500 | 13696365700 | 33600 | 33650 | 33650 | 33600 | 260 |
| 403 | 20250218 | 144400 | 13687620200 | 33650 | 33650 | 33650 | 33600 | 171 |
| 404 | 20250218 | 144300 | 13681866600 | 33600 | 33650 | 33650 | 33600 | 213 |
| 405 | 20250218 | 144200 | 13674706750 | 33650 | 33650 | 33650 | 33600 | 20 |
| 406 | 20250218 | 144100 | 13674034250 | 33700 | 33700 | 33700 | 33600 | 275 |
| 407 | 20250218 | 144000 | 13664785900 | 33700 | 33650 | 33700 | 33650 | 349 |
| 408 | 20250218 | 143900 | 13653041450 | 33650 | 33600 | 33650 | 33600 | 81 |
| 409 | 20250218 | 143800 | 13650319300 | 33600 | 33600 | 33650 | 33600 | 39 |
| 410 | 20250218 | 143700 | 13649008650 | 33650 | 33600 | 33650 | 33600 | 132 |
| 411 | 20250218 | 143600 | 13644573400 | 33650 | 33650 | 33650 | 33550 | 74 |
| 412 | 20250218 | 143500 | 13642087350 | 33650 | 33700 | 33700 | 33650 | 315 |
| 413 | 20250218 | 143400 | 13631472500 | 33700 | 33600 | 33700 | 33600 | 194 |
| 414 | 20250218 | 143300 | 13624952200 | 33600 | 33750 | 33750 | 33600 | 356 |
| 415 | 20250218 | 143200 | 13612983850 | 33750 | 33750 | 33750 | 33550 | 937 |
| 416 | 20250218 | 143100 | 13581471650 | 33700 | 33650 | 33700 | 33600 | 306 |
| 417 | 20250218 | 143000 | 13571161500 | 33700 | 33600 | 33700 | 33600 | 350 |
| 418 | 20250218 | 142900 | 13559383950 | 33600 | 33600 | 33600 | 33600 | 165 |
| 419 | 20250218 | 142800 | 13553839950 | 33600 | 33600 | 33600 | 33550 | 579 |
| 420 | 20250218 | 142700 | 13534385600 | 33600 | 33600 | 33650 | 33550 | 249 |
| 421 | 20250218 | 142600 | 13526023250 | 33600 | 33600 | 33600 | 33600 | 42 |
| 422 | 20250218 | 142500 | 13524612050 | 33600 | 33600 | 33600 | 33600 | 370 |
| 423 | 20250218 | 142400 | 13512180050 | 33600 | 33650 | 33650 | 33600 | 276 |
| 424 | 20250218 | 142300 | 13502893300 | 33650 | 33700 | 33750 | 33650 | 125 |
| 425 | 20250218 | 142200 | 13498680450 | 33700 | 33750 | 33800 | 33700 | 241 |
| 426 | 20250218 | 142100 | 13490557250 | 33800 | 33750 | 33800 | 33700 | 171 |
| 427 | 20250218 | 142000 | 13484785950 | 33750 | 33750 | 33750 | 33700 | 322 |
| 428 | 20250218 | 141900 | 13473921900 | 33750 | 33750 | 33800 | 33700 | 152 |
| 429 | 20250218 | 141800 | 13468791900 | 33750 | 33750 | 33750 | 33700 | 418 |
| 430 | 20250218 | 141700 | 13454687500 | 33750 | 33700 | 33750 | 33700 | 335 |
| 431 | 20250218 | 141600 | 13443395050 | 33700 | 33700 | 33700 | 33700 | 110 |
| 432 | 20250218 | 141500 | 13439688050 | 33700 | 33700 | 33700 | 33650 | 86 |
| 433 | 20250218 | 141400 | 13436793300 | 33650 | 33600 | 33650 | 33600 | 224 |
| 434 | 20250218 | 141300 | 13429255900 | 33650 | 33600 | 33650 | 33600 | 127 |
| 435 | 20250218 | 141200 | 13424988450 | 33600 | 33600 | 33600 | 33600 | 462 |
| 436 | 20250218 | 141100 | 13409465250 | 33600 | 33600 | 33600 | 33600 | 170 |
| 437 | 20250218 | 141000 | 13403753250 | 33550 | 33550 | 33600 | 33550 | 160 |
| 438 | 20250218 | 140900 | 13398385150 | 33600 | 33600 | 33600 | 33550 | 101 |
| 439 | 20250218 | 140800 | 13394991600 | 33600 | 33600 | 33600 | 33600 | 42 |
| 440 | 20250218 | 140700 | 13393580400 | 33650 | 33650 | 33650 | 33600 | 282 |
| 441 | 20250218 | 140600 | 13384096850 | 33600 | 33600 | 33650 | 33600 | 600 |
| 442 | 20250218 | 140500 | 13363936800 | 33650 | 33600 | 33650 | 33600 | 396 |
| 443 | 20250218 | 140400 | 13350630200 | 33600 | 33650 | 33650 | 33600 | 50 |
| 444 | 20250218 | 140300 | 13348949950 | 33600 | 33550 | 33650 | 33550 | 152 |
| 445 | 20250218 | 140200 | 13343842750 | 33600 | 33600 | 33600 | 33550 | 9 |
| 446 | 20250218 | 140100 | 13343540450 | 33550 | 33550 | 33550 | 33500 | 515 |
| 447 | 20250218 | 140000 | 13326270200 | 33550 | 33600 | 33700 | 33550 | 61 |
| 448 | 20250218 | 135900 | 13324219500 | 33650 | 33550 | 33700 | 33550 | 567 |
| 449 | 20250218 | 135800 | 13305137100 | 33550 | 33600 | 33600 | 33550 | 57 |
| 450 | 20250218 | 135700 | 13303222550 | 33600 | 33550 | 33600 | 33550 | 129 |
| 451 | 20250218 | 135600 | 13298890150 | 33550 | 33550 | 33550 | 33550 | 179 |
| 452 | 20250218 | 135500 | 13292884700 | 33550 | 33550 | 33550 | 33550 | 78 |
| 453 | 20250218 | 135400 | 13290267800 | 33550 | 33550 | 33600 | 33550 | 287 |
| 454 | 20250218 | 135300 | 13280638400 | 33550 | 33600 | 33600 | 33550 | 278 |
| 455 | 20250218 | 135200 | 13271310200 | 33550 | 33600 | 33600 | 33550 | 1017 |
| 456 | 20250218 | 135100 | 13237174400 | 33650 | 33600 | 33650 | 33600 | 207 |
| 457 | 20250218 | 135000 | 13230213550 | 33650 | 33650 | 33650 | 33650 | 236 |
| 458 | 20250218 | 134900 | 13222272150 | 33650 | 33650 | 33650 | 33650 | 13 |
| 459 | 20250218 | 134800 | 13221834700 | 33650 | 33650 | 33700 | 33650 | 296 |
| 460 | 20250218 | 134700 | 13211873900 | 33700 | 33700 | 33750 | 33700 | 87 |
| 461 | 20250218 | 134600 | 13208941300 | 33700 | 33700 | 33700 | 33700 | 24 |
| 462 | 20250218 | 134500 | 13208132500 | 33650 | 33700 | 33750 | 33650 | 227 |
| 463 | 20250218 | 134400 | 13200483150 | 33700 | 33650 | 33750 | 33650 | 126 |
| 464 | 20250218 | 134300 | 13196234350 | 33650 | 33600 | 33650 | 33600 | 77 |
| 465 | 20250218 | 134200 | 13193646900 | 33600 | 33650 | 33650 | 33600 | 159 |
| 466 | 20250218 | 134100 | 13188303700 | 33650 | 33650 | 33650 | 33650 | 70 |
| 467 | 20250218 | 134000 | 13185948200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 468 | 20250218 | 133900 | 13185948200 | 33650 | 33600 | 33750 | 33600 | 160 |
| 469 | 20250218 | 133800 | 13180562800 | 33750 | 33550 | 33800 | 33550 | 1030 |
| 470 | 20250218 | 133700 | 13145856700 | 33550 | 33600 | 33600 | 33550 | 155 |
| 471 | 20250218 | 133600 | 13140650150 | 33600 | 33600 | 33600 | 33600 | 106 |
| 472 | 20250218 | 133500 | 13137088550 | 33600 | 33650 | 33650 | 33600 | 218 |
| 473 | 20250218 | 133400 | 13129753100 | 33650 | 33650 | 33700 | 33600 | 379 |
| 474 | 20250218 | 133300 | 13117005100 | 33650 | 33600 | 33650 | 33600 | 98 |
| 475 | 20250218 | 133200 | 13113711400 | 33600 | 33600 | 33600 | 33600 | 82 |
| 476 | 20250218 | 133100 | 13110956200 | 33650 | 33650 | 33650 | 33650 | 12 |
| 477 | 20250218 | 133000 | 13110552400 | 33700 | 33550 | 33700 | 33550 | 260 |
| 478 | 20250218 | 132900 | 13101799050 | 33550 | 33550 | 33600 | 33550 | 97 |
| 479 | 20250218 | 132800 | 13098542700 | 33550 | 33550 | 33550 | 33550 | 805 |
| 480 | 20250218 | 132700 | 13071534950 | 33550 | 33600 | 33600 | 33550 | 37 |
| 481 | 20250218 | 132600 | 13070292000 | 33600 | 33550 | 33600 | 33550 | 260 |
| 482 | 20250218 | 132500 | 13061556550 | 33550 | 33550 | 33550 | 33550 | 390 |
| 483 | 20250218 | 132400 | 13048472050 | 33550 | 33600 | 33600 | 33550 | 183 |
| 484 | 20250218 | 132300 | 13042323750 | 33600 | 33600 | 33600 | 33600 | 113 |
| 485 | 20250218 | 132200 | 13038526950 | 33650 | 33650 | 33650 | 33600 | 302 |
| 486 | 20250218 | 132100 | 13028370500 | 33600 | 33600 | 33650 | 33600 | 178 |
| 487 | 20250218 | 132000 | 13022388950 | 33600 | 33650 | 33650 | 33600 | 473 |
| 488 | 20250218 | 131900 | 13006494950 | 33650 | 33600 | 33650 | 33600 | 246 |
| 489 | 20250218 | 131800 | 12998222300 | 33650 | 33700 | 33700 | 33650 | 276 |
| 490 | 20250218 | 131700 | 12988932050 | 33700 | 33750 | 33750 | 33700 | 1080 |
| 491 | 20250218 | 131600 | 12952535750 | 33700 | 33700 | 33750 | 33700 | 127 |
| 492 | 20250218 | 131500 | 12948255800 | 33750 | 33700 | 33750 | 33700 | 87 |
| 493 | 20250218 | 131400 | 12945320050 | 33700 | 33700 | 33700 | 33700 | 34 |
| 494 | 20250218 | 131300 | 12944174250 | 33700 | 33700 | 33700 | 33700 | 59 |
| 495 | 20250218 | 131200 | 12942185950 | 33750 | 33700 | 33750 | 33700 | 250 |
| 496 | 20250218 | 131100 | 12933749100 | 33700 | 33700 | 33750 | 33650 | 466 |
| 497 | 20250218 | 131000 | 12918036750 | 33700 | 33700 | 33700 | 33650 | 157 |
| 498 | 20250218 | 130900 | 12912752550 | 33750 | 33700 | 33750 | 33650 | 169 |
| 499 | 20250218 | 130800 | 12907057350 | 33700 | 33750 | 33750 | 33700 | 113 |
| 500 | 20250218 | 130700 | 12903248750 | 33700 | 33700 | 33750 | 33700 | 513 |
| 501 | 20250218 | 130600 | 12885957650 | 33700 | 33750 | 33750 | 33700 | 451 |
| 502 | 20250218 | 130500 | 12870737750 | 33750 | 33750 | 33800 | 33750 | 280 |
| 503 | 20250218 | 130400 | 12861287650 | 33750 | 33800 | 33800 | 33750 | 259 |
| 504 | 20250218 | 130300 | 12852534200 | 33750 | 33800 | 33800 | 33750 | 442 |
| 505 | 20250218 | 130200 | 12837595250 | 33850 | 33900 | 33950 | 33800 | 1430 |
| 506 | 20250218 | 130100 | 12789128600 | 33950 | 33950 | 33950 | 33900 | 628 |
| 507 | 20250218 | 130000 | 12767834050 | 33900 | 33900 | 33950 | 33900 | 209 |
| 508 | 20250218 | 125900 | 12760745350 | 33850 | 33900 | 33900 | 33850 | 382 |
| 509 | 20250218 | 125800 | 12747811300 | 33900 | 33850 | 33950 | 33850 | 858 |
| 510 | 20250218 | 125700 | 12718720200 | 33900 | 33900 | 33900 | 33850 | 585 |
| 511 | 20250218 | 125600 | 12698897700 | 33900 | 33850 | 33900 | 33850 | 601 |
| 512 | 20250218 | 125500 | 12678524400 | 33900 | 33900 | 33900 | 33850 | 361 |
| 513 | 20250218 | 125400 | 12666304000 | 33900 | 33900 | 33950 | 33900 | 308 |
| 514 | 20250218 | 125300 | 12655857750 | 33900 | 33900 | 33950 | 33900 | 1195 |
| 515 | 20250218 | 125200 | 12615335750 | 33900 | 33800 | 33900 | 33800 | 1290 |
| 516 | 20250218 | 125100 | 12571674700 | 33800 | 33850 | 33850 | 33800 | 336 |
| 517 | 20250218 | 125000 | 12560301600 | 33850 | 33700 | 33850 | 33700 | 847 |
| 518 | 20250218 | 124900 | 12531675700 | 33800 | 33800 | 33800 | 33800 | 35 |
| 519 | 20250218 | 124800 | 12530492700 | 33800 | 33700 | 33800 | 33700 | 198 |
| 520 | 20250218 | 124700 | 12523818000 | 33700 | 33750 | 33750 | 33700 | 777 |
| 521 | 20250218 | 124600 | 12497596950 | 33750 | 33850 | 33850 | 33750 | 75 |
| 522 | 20250218 | 124500 | 12495062400 | 33800 | 33850 | 33850 | 33800 | 216 |
| 523 | 20250218 | 124400 | 12487759100 | 33850 | 33800 | 33850 | 33800 | 90 |
| 524 | 20250218 | 124300 | 12484714250 | 33800 | 33800 | 33850 | 33800 | 314 |
| 525 | 20250218 | 124200 | 12474099850 | 33800 | 33800 | 33800 | 33750 | 82 |
| 526 | 20250218 | 124100 | 12471331050 | 33800 | 33800 | 33800 | 33800 | 22 |
| 527 | 20250218 | 124000 | 12470587450 | 33750 | 33800 | 33850 | 33750 | 362 |
| 528 | 20250218 | 123900 | 12458351850 | 33750 | 33750 | 33800 | 33750 | 74 |
| 529 | 20250218 | 123800 | 12455853950 | 33800 | 33750 | 33800 | 33750 | 289 |
| 530 | 20250218 | 123700 | 12446087300 | 33750 | 33800 | 33800 | 33750 | 155 |
| 531 | 20250218 | 123600 | 12440848350 | 33800 | 33800 | 33800 | 33750 | 740 |
| 532 | 20250218 | 123500 | 12415836500 | 33800 | 33750 | 33850 | 33700 | 1162 |
| 533 | 20250218 | 123400 | 12376577800 | 33700 | 33650 | 33700 | 33600 | 928 |
| 534 | 20250218 | 123300 | 12345318800 | 33650 | 33650 | 33650 | 33650 | 216 |
| 535 | 20250218 | 123200 | 12338050400 | 33650 | 33650 | 33650 | 33650 | 64 |
| 536 | 20250218 | 123100 | 12335896800 | 33650 | 33600 | 33650 | 33600 | 194 |
| 537 | 20250218 | 123000 | 12329375000 | 33600 | 33700 | 33700 | 33600 | 48 |
| 538 | 20250218 | 122900 | 12327760100 | 33700 | 33650 | 33700 | 33650 | 293 |
| 539 | 20250218 | 122800 | 12317889100 | 33650 | 33700 | 33700 | 33650 | 426 |
| 540 | 20250218 | 122700 | 12303544950 | 33700 | 33650 | 33700 | 33650 | 111 |
| 541 | 20250218 | 122600 | 12299809150 | 33650 | 33700 | 33700 | 33650 | 138 |
| 542 | 20250218 | 122500 | 12295158750 | 33650 | 33700 | 33700 | 33600 | 800 |
| 543 | 20250218 | 122400 | 12268237700 | 33700 | 33700 | 33700 | 33650 | 415 |
| 544 | 20250218 | 122300 | 12254257550 | 33650 | 33650 | 33650 | 33650 | 213 |
| 545 | 20250218 | 122200 | 12247090100 | 33650 | 33650 | 33650 | 33650 | 169 |
| 546 | 20250218 | 122100 | 12241403250 | 33650 | 33600 | 33650 | 33600 | 182 |
| 547 | 20250218 | 122000 | 12235286600 | 33600 | 33600 | 33600 | 33600 | 550 |
| 548 | 20250218 | 121900 | 12216806600 | 33600 | 33600 | 33600 | 33600 | 42 |
| 549 | 20250218 | 121800 | 12215395400 | 33550 | 33600 | 33600 | 33550 | 96 |
| 550 | 20250218 | 121700 | 12212174550 | 33600 | 33500 | 33600 | 33500 | 172 |
| 551 | 20250218 | 121600 | 12206402650 | 33500 | 33550 | 33550 | 33500 | 88 |
| 552 | 20250218 | 121500 | 12203450650 | 33500 | 33500 | 33500 | 33500 | 305 |
| 553 | 20250218 | 121400 | 12193233150 | 33500 | 33500 | 33550 | 33500 | 623 |
| 554 | 20250218 | 121300 | 12172361950 | 33500 | 33600 | 33600 | 33500 | 191 |
| 555 | 20250218 | 121200 | 12165962750 | 33600 | 33550 | 33600 | 33550 | 116 |
| 556 | 20250218 | 121100 | 12162066650 | 33500 | 33600 | 33600 | 33500 | 354 |
| 557 | 20250218 | 121000 | 12150193300 | 33650 | 33650 | 33650 | 33550 | 276 |
| 558 | 20250218 | 120900 | 12140919200 | 33650 | 33650 | 33650 | 33650 | 105 |
| 559 | 20250218 | 120800 | 12137385950 | 33650 | 33600 | 33650 | 33600 | 60 |
| 560 | 20250218 | 120700 | 12135368950 | 33600 | 33600 | 33600 | 33550 | 185 |
| 561 | 20250218 | 120600 | 12129153050 | 33600 | 33600 | 33600 | 33600 | 12 |
| 562 | 20250218 | 120500 | 12128749850 | 33600 | 33600 | 33600 | 33600 | 164 |
| 563 | 20250218 | 120400 | 12123239450 | 33500 | 33600 | 33650 | 33500 | 4225 |
| 564 | 20250218 | 120300 | 11981640850 | 33600 | 33550 | 33600 | 33550 | 22 |
| 565 | 20250218 | 120200 | 11980902650 | 33550 | 33600 | 33600 | 33550 | 807 |
| 566 | 20250218 | 120100 | 11953822650 | 33600 | 33650 | 33650 | 33600 | 326 |
| 567 | 20250218 | 120000 | 11942866100 | 33650 | 33700 | 33700 | 33600 | 82 |
| 568 | 20250218 | 115900 | 11940104300 | 33700 | 33650 | 33700 | 33650 | 4 |
| 569 | 20250218 | 115800 | 11939969650 | 33650 | 33600 | 33650 | 33600 | 142 |
| 570 | 20250218 | 115700 | 11935193950 | 33650 | 33600 | 33650 | 33550 | 1497 |
| 571 | 20250218 | 115600 | 11884941850 | 33600 | 33650 | 33650 | 33600 | 148 |
| 572 | 20250218 | 115500 | 11879968500 | 33650 | 33600 | 33650 | 33600 | 29 |
| 573 | 20250218 | 115400 | 11878992850 | 33650 | 33650 | 33650 | 33650 | 129 |
| 574 | 20250218 | 115300 | 11874652000 | 33650 | 33650 | 33650 | 33650 | 40 |
| 575 | 20250218 | 115200 | 11873306000 | 33600 | 33600 | 33600 | 33600 | 37 |
| 576 | 20250218 | 115100 | 11872062800 | 33600 | 33600 | 33600 | 33600 | 152 |
| 577 | 20250218 | 115000 | 11866955600 | 33600 | 33600 | 33650 | 33550 | 1245 |
| 578 | 20250218 | 114900 | 11825126650 | 33600 | 33650 | 33650 | 33550 | 315 |
| 579 | 20250218 | 114800 | 11814544300 | 33650 | 33600 | 33650 | 33600 | 563 |
| 580 | 20250218 | 114700 | 11795626500 | 33600 | 33550 | 33600 | 33550 | 268 |
| 581 | 20250218 | 114600 | 11786622450 | 33550 | 33550 | 33600 | 33500 | 507 |
| 582 | 20250218 | 114500 | 11769614300 | 33550 | 33600 | 33600 | 33550 | 474 |
| 583 | 20250218 | 114400 | 11753709300 | 33600 | 33600 | 33650 | 33600 | 330 |
| 584 | 20250218 | 114300 | 11742619550 | 33650 | 33650 | 33700 | 33650 | 194 |
| 585 | 20250218 | 114200 | 11736088950 | 33650 | 33700 | 33700 | 33650 | 675 |
| 586 | 20250218 | 114100 | 11713344950 | 33700 | 33750 | 33750 | 33700 | 896 |
| 587 | 20250218 | 114000 | 11683124400 | 33750 | 33700 | 33750 | 33700 | 96 |
| 588 | 20250218 | 113900 | 11679885900 | 33700 | 33750 | 33750 | 33700 | 296 |
| 589 | 20250218 | 113800 | 11669898400 | 33750 | 33750 | 33750 | 33700 | 255 |
| 590 | 20250218 | 113700 | 11661296050 | 33750 | 33750 | 33750 | 33750 | 223 |
| 591 | 20250218 | 113600 | 11653769800 | 33750 | 33700 | 33750 | 33700 | 297 |
| 592 | 20250218 | 113500 | 11643756600 | 33700 | 33550 | 33700 | 33500 | 688 |
| 593 | 20250218 | 113400 | 11620668950 | 33500 | 33550 | 33600 | 33500 | 254 |
| 594 | 20250218 | 113300 | 11612146400 | 33550 | 33500 | 33600 | 33500 | 303 |
| 595 | 20250218 | 113200 | 11601985400 | 33500 | 33550 | 33550 | 33500 | 103 |
| 596 | 20250218 | 113100 | 11598534550 | 33550 | 33550 | 33550 | 33500 | 815 |
| 597 | 20250218 | 113000 | 11571192800 | 33600 | 33600 | 33600 | 33550 | 762 |
| 598 | 20250218 | 112900 | 11545621600 | 33600 | 33650 | 33650 | 33600 | 1641 |
| 599 | 20250218 | 112800 | 11490468500 | 33600 | 33750 | 33750 | 33600 | 1257 |
| 600 | 20250218 | 112700 | 11448160450 | 33750 | 33700 | 33750 | 33700 | 119 |
| 601 | 20250218 | 112600 | 11444148400 | 33700 | 33700 | 33750 | 33700 | 139 |
| 602 | 20250218 | 112500 | 11439458500 | 33800 | 33750 | 33800 | 33700 | 192 |
| 603 | 20250218 | 112400 | 11432978250 | 33750 | 33700 | 33750 | 33650 | 332 |
| 604 | 20250218 | 112300 | 11421784650 | 33700 | 33650 | 33700 | 33550 | 1568 |
| 605 | 20250218 | 112200 | 11369039350 | 33650 | 33650 | 33700 | 33650 | 636 |
| 606 | 20250218 | 112100 | 11347636550 | 33650 | 33700 | 33750 | 33650 | 1189 |
| 607 | 20250218 | 112000 | 11307567150 | 33750 | 33800 | 33850 | 33750 | 1487 |
| 608 | 20250218 | 111900 | 11257316900 | 33800 | 33900 | 33900 | 33800 | 1388 |
| 609 | 20250218 | 111800 | 11210348650 | 33900 | 33900 | 33950 | 33900 | 172 |
| 610 | 20250218 | 111700 | 11204517150 | 33950 | 33850 | 33950 | 33850 | 562 |
| 611 | 20250218 | 111600 | 11185462400 | 33850 | 33900 | 33900 | 33850 | 174 |
| 612 | 20250218 | 111500 | 11179572100 | 33850 | 33950 | 33950 | 33850 | 770 |
| 613 | 20250218 | 111400 | 11153478350 | 33900 | 33950 | 33950 | 33900 | 471 |
| 614 | 20250218 | 111300 | 11137508050 | 33900 | 34000 | 34000 | 33900 | 91 |
| 615 | 20250218 | 111200 | 11134418400 | 34000 | 33950 | 34000 | 33950 | 201 |
| 616 | 20250218 | 111100 | 11127585100 | 33950 | 33950 | 34000 | 33900 | 325 |
| 617 | 20250218 | 111000 | 11116553350 | 33950 | 33900 | 33950 | 33900 | 227 |
| 618 | 20250218 | 110900 | 11108851650 | 33950 | 34000 | 34000 | 33900 | 274 |
| 619 | 20250218 | 110800 | 11099554150 | 33950 | 33950 | 34000 | 33950 | 378 |
| 620 | 20250218 | 110700 | 11086720750 | 33950 | 33900 | 33950 | 33900 | 368 |
| 621 | 20250218 | 110600 | 11074242450 | 33900 | 33950 | 33950 | 33900 | 849 |
| 622 | 20250218 | 110500 | 11045454550 | 34000 | 34100 | 34100 | 33950 | 971 |
| 623 | 20250218 | 110400 | 11012427800 | 34100 | 33950 | 34100 | 33950 | 1088 |
| 624 | 20250218 | 110300 | 10975431500 | 33900 | 33900 | 33950 | 33900 | 519 |
| 625 | 20250218 | 110200 | 10957825500 | 33900 | 33950 | 33950 | 33900 | 89 |
| 626 | 20250218 | 110100 | 10954805700 | 33950 | 33900 | 33950 | 33900 | 771 |
| 627 | 20250218 | 110000 | 10928631350 | 33900 | 33950 | 34000 | 33900 | 1284 |
| 628 | 20250218 | 105900 | 10885059900 | 33950 | 34050 | 34100 | 33950 | 291 |
| 629 | 20250218 | 105800 | 10875168200 | 34050 | 34050 | 34100 | 34000 | 497 |
| 630 | 20250218 | 105700 | 10858255650 | 34050 | 33950 | 34050 | 33900 | 839 |
| 631 | 20250218 | 105600 | 10829738850 | 33900 | 33900 | 33950 | 33850 | 449 |
| 632 | 20250218 | 105500 | 10814527900 | 33900 | 34050 | 34050 | 33900 | 517 |
| 633 | 20250218 | 105400 | 10796965500 | 34050 | 34000 | 34100 | 33900 | 595 |
| 634 | 20250218 | 105300 | 10776733500 | 33950 | 33900 | 34000 | 33900 | 255 |
| 635 | 20250218 | 105200 | 10768086600 | 33900 | 34100 | 34100 | 33900 | 1066 |
| 636 | 20250218 | 105100 | 10731883100 | 34100 | 34100 | 34100 | 34000 | 756 |
| 637 | 20250218 | 105000 | 10706154600 | 34000 | 33950 | 34100 | 33950 | 421 |
| 638 | 20250218 | 104900 | 10691830850 | 34000 | 33950 | 34100 | 33950 | 497 |
| 639 | 20250218 | 104800 | 10674938450 | 34000 | 34000 | 34000 | 34000 | 630 |
| 640 | 20250218 | 104700 | 10653518450 | 34050 | 34150 | 34150 | 34000 | 949 |
| 641 | 20250218 | 104600 | 10621144000 | 34100 | 34050 | 34150 | 34000 | 967 |
| 642 | 20250218 | 104500 | 10588195250 | 34050 | 34000 | 34050 | 33950 | 983 |
| 643 | 20250218 | 104400 | 10554775600 | 34000 | 34100 | 34150 | 33950 | 2382 |
| 644 | 20250218 | 104300 | 10473677000 | 34150 | 34200 | 34250 | 34150 | 1103 |
| 645 | 20250218 | 104200 | 10435982600 | 34250 | 34250 | 34250 | 34200 | 572 |
| 646 | 20250218 | 104100 | 10416400250 | 34250 | 34250 | 34300 | 34200 | 1301 |
| 647 | 20250218 | 104000 | 10371839550 | 34250 | 34250 | 34300 | 34250 | 630 |
| 648 | 20250218 | 103900 | 10350244600 | 34300 | 34250 | 34300 | 34250 | 1998 |
| 649 | 20250218 | 103800 | 10281801800 | 34250 | 34150 | 34250 | 34150 | 2471 |
| 650 | 20250218 | 103700 | 10197286500 | 34150 | 34150 | 34150 | 34100 | 1967 |
| 651 | 20250218 | 103600 | 10130115900 | 34150 | 34150 | 34200 | 34050 | 2387 |
| 652 | 20250218 | 103500 | 10048622200 | 34200 | 34150 | 34300 | 34100 | 7400 |
| 653 | 20250218 | 103400 | 9795252700 | 34200 | 34200 | 34200 | 34150 | 2989 |
| 654 | 20250218 | 103300 | 9693036300 | 34200 | 33950 | 34200 | 33950 | 4620 |
| 655 | 20250218 | 103200 | 9535651200 | 34000 | 33800 | 34000 | 33800 | 3315 |
| 656 | 20250218 | 103100 | 9423196300 | 33800 | 33800 | 33850 | 33800 | 1178 |
| 657 | 20250218 | 103000 | 9383356850 | 33800 | 33750 | 33800 | 33700 | 645 |
| 658 | 20250218 | 102900 | 9361602750 | 33750 | 33750 | 33800 | 33700 | 568 |
| 659 | 20250218 | 102800 | 9342429850 | 33800 | 33750 | 33800 | 33750 | 131 |
| 660 | 20250218 | 102700 | 9338002950 | 33800 | 33750 | 33850 | 33750 | 1025 |
| 661 | 20250218 | 102600 | 9303393800 | 33750 | 33750 | 33850 | 33750 | 440 |
| 662 | 20250218 | 102500 | 9288515050 | 33750 | 33750 | 33950 | 33700 | 3357 |
| 663 | 20250218 | 102400 | 9175000800 | 33750 | 33750 | 33850 | 33700 | 1888 |
| 664 | 20250218 | 102300 | 9111218750 | 33750 | 33800 | 33800 | 33700 | 872 |
| 665 | 20250218 | 102200 | 9081782400 | 33800 | 33650 | 33800 | 33600 | 1011 |
| 666 | 20250218 | 102100 | 9047701750 | 33650 | 33650 | 33700 | 33650 | 509 |
| 667 | 20250218 | 102000 | 9030573550 | 33700 | 33600 | 33700 | 33600 | 248 |
| 668 | 20250218 | 101900 | 9022230050 | 33650 | 33700 | 33700 | 33600 | 706 |
| 669 | 20250218 | 101800 | 8998460850 | 33700 | 33500 | 33700 | 33450 | 1695 |
| 670 | 20250218 | 101700 | 8941554450 | 33500 | 33500 | 33500 | 33450 | 367 |
| 671 | 20250218 | 101600 | 8929267450 | 33500 | 33450 | 33550 | 33450 | 933 |
| 672 | 20250218 | 101500 | 8897988350 | 33350 | 33450 | 33450 | 33350 | 2282 |
| 673 | 20250218 | 101400 | 8821774450 | 33400 | 33550 | 33600 | 33400 | 1841 |
| 674 | 20250218 | 101300 | 8760166600 | 33500 | 33500 | 33600 | 33450 | 488 |
| 675 | 20250218 | 101200 | 8743818950 | 33450 | 33550 | 33600 | 33450 | 1987 |
| 676 | 20250218 | 101100 | 8677212250 | 33500 | 33550 | 33600 | 33500 | 480 |
| 677 | 20250218 | 101000 | 8661126050 | 33600 | 33550 | 33600 | 33550 | 222 |
| 678 | 20250218 | 100900 | 8653668900 | 33600 | 33650 | 33650 | 33500 | 1680 |
| 679 | 20250218 | 100800 | 8597289050 | 33700 | 33500 | 33700 | 33500 | 1128 |
| 680 | 20250218 | 100700 | 8559386300 | 33500 | 33500 | 33600 | 33450 | 4022 |
| 681 | 20250218 | 100600 | 8424490300 | 33500 | 33400 | 33500 | 33400 | 800 |
| 682 | 20250218 | 100500 | 8397736300 | 33400 | 33450 | 33450 | 33350 | 1294 |
| 683 | 20250218 | 100400 | 8354517450 | 33450 | 33500 | 33550 | 33450 | 3265 |
| 684 | 20250218 | 100300 | 8245163250 | 33550 | 33550 | 33550 | 33500 | 1455 |
| 685 | 20250218 | 100200 | 8196419050 | 33550 | 33600 | 33650 | 33550 | 2303 |
| 686 | 20250218 | 100100 | 8119058400 | 33600 | 33600 | 33650 | 33600 | 421 |
| 687 | 20250218 | 100000 | 8104907850 | 33650 | 33650 | 33650 | 33600 | 384 |
| 688 | 20250218 | 095900 | 8091991800 | 33650 | 33700 | 33700 | 33600 | 731 |
| 689 | 20250218 | 095800 | 8067400800 | 33700 | 33600 | 33700 | 33550 | 405 |
| 690 | 20250218 | 095700 | 8053785950 | 33550 | 33650 | 33700 | 33550 | 900 |
| 691 | 20250218 | 095600 | 8023493450 | 33650 | 33600 | 33650 | 33550 | 1773 |
| 692 | 20250218 | 095500 | 7963884350 | 33600 | 33550 | 33650 | 33550 | 3898 |
| 693 | 20250218 | 095400 | 7833048450 | 33550 | 33750 | 33800 | 33550 | 2142 |
| 694 | 20250218 | 095300 | 7760945000 | 33800 | 33750 | 33800 | 33650 | 3261 |
| 695 | 20250218 | 095200 | 7651026900 | 33750 | 33650 | 33800 | 33650 | 2139 |
| 696 | 20250218 | 095100 | 7578838150 | 33650 | 33850 | 33850 | 33650 | 2560 |
| 697 | 20250218 | 095000 | 7492418050 | 33850 | 33850 | 33850 | 33750 | 992 |
| 698 | 20250218 | 094900 | 7458870100 | 33850 | 33600 | 33850 | 33550 | 4005 |
| 699 | 20250218 | 094800 | 7323882100 | 33650 | 33850 | 33900 | 33550 | 3526 |
| 700 | 20250218 | 094700 | 7204948950 | 33850 | 34000 | 34050 | 33800 | 5423 |
| 701 | 20250218 | 094600 | 7021042400 | 34000 | 34150 | 34300 | 33950 | 8561 |
| 702 | 20250218 | 094500 | 6728791650 | 34150 | 34250 | 34300 | 34150 | 4987 |
| 703 | 20250218 | 094400 | 6558242500 | 34250 | 34100 | 34300 | 34050 | 6609 |
| 704 | 20250218 | 094300 | 6332221900 | 34100 | 34350 | 34350 | 34100 | 6585 |
| 705 | 20250218 | 094200 | 6106711300 | 34350 | 34450 | 34500 | 34150 | 13795 |
| 706 | 20250218 | 094100 | 5632610000 | 34450 | 34050 | 34500 | 34000 | 20409 |
| 707 | 20250218 | 094000 | 4932937350 | 34000 | 33950 | 34000 | 33850 | 6860 |
| 708 | 20250218 | 093900 | 4700030050 | 34000 | 33950 | 34150 | 33950 | 12856 |
| 709 | 20250218 | 093800 | 4262584200 | 34000 | 34000 | 34000 | 33850 | 12257 |
| 710 | 20250218 | 093700 | 3846372100 | 34000 | 33750 | 34000 | 33700 | 12698 |
| 711 | 20250218 | 093600 | 3416467700 | 33750 | 33450 | 33750 | 33450 | 7214 |
| 712 | 20250218 | 093500 | 3174336800 | 33500 | 33450 | 33500 | 33450 | 3195 |
| 713 | 20250218 | 093400 | 3067386100 | 33450 | 33350 | 33450 | 33250 | 1788 |
| 714 | 20250218 | 093300 | 3007672100 | 33250 | 33450 | 33450 | 33250 | 4101 |
| 715 | 20250218 | 093200 | 2870724650 | 33450 | 33500 | 33500 | 33450 | 3134 |
| 716 | 20250218 | 093100 | 2765819750 | 33450 | 33400 | 33450 | 33400 | 3152 |
| 717 | 20250218 | 093000 | 2660454550 | 33400 | 33250 | 33400 | 33250 | 8035 |
| 718 | 20250218 | 092900 | 2392767650 | 33200 | 33150 | 33250 | 33100 | 2979 |
| 719 | 20250218 | 092800 | 2293924250 | 33150 | 33100 | 33200 | 33100 | 1445 |
| 720 | 20250218 | 092700 | 2246024600 | 33100 | 33100 | 33150 | 33100 | 1527 |
| 721 | 20250218 | 092600 | 2195450500 | 33050 | 33000 | 33150 | 32950 | 4448 |
| 722 | 20250218 | 092500 | 2048207600 | 33000 | 33050 | 33050 | 33000 | 1292 |
| 723 | 20250218 | 092400 | 2005544150 | 33050 | 33050 | 33100 | 33000 | 1103 |
| 724 | 20250218 | 092300 | 1969082300 | 33050 | 32950 | 33100 | 32950 | 3546 |
| 725 | 20250218 | 092200 | 1851987200 | 32950 | 32900 | 32950 | 32900 | 804 |
| 726 | 20250218 | 092100 | 1825535400 | 32900 | 32850 | 32900 | 32850 | 493 |
| 727 | 20250218 | 092000 | 1809329650 | 32750 | 32800 | 32900 | 32650 | 1599 |
| 728 | 20250218 | 091900 | 1756895950 | 32800 | 32750 | 32900 | 32750 | 1945 |
| 729 | 20250218 | 091800 | 1693073850 | 32700 | 32700 | 32750 | 32700 | 611 |
| 730 | 20250218 | 091700 | 1673065400 | 32750 | 32750 | 32750 | 32700 | 164 |
| 731 | 20250218 | 091600 | 1667700700 | 32650 | 32700 | 32700 | 32650 | 445 |
| 732 | 20250218 | 091500 | 1653150250 | 32700 | 32650 | 32700 | 32550 | 2177 |
| 733 | 20250218 | 091400 | 1582166200 | 32650 | 32800 | 32800 | 32650 | 1794 |
| 734 | 20250218 | 091300 | 1523445150 | 32750 | 32900 | 32900 | 32750 | 2179 |
| 735 | 20250218 | 091200 | 1451898050 | 32900 | 32800 | 32900 | 32800 | 1385 |
| 736 | 20250218 | 091100 | 1406393400 | 32800 | 32900 | 32900 | 32800 | 404 |
| 737 | 20250218 | 091000 | 1393122250 | 32850 | 32850 | 32900 | 32850 | 732 |
| 738 | 20250218 | 090900 | 1369070300 | 32850 | 32600 | 32950 | 32500 | 7530 |
| 739 | 20250218 | 090800 | 1123689550 | 32650 | 32800 | 32900 | 32650 | 2715 |
| 740 | 20250218 | 090700 | 1034808800 | 32800 | 33100 | 33100 | 32800 | 5734 |
| 741 | 20250218 | 090600 | 845604200 | 33100 | 33000 | 33100 | 33000 | 1098 |
| 742 | 20250218 | 090500 | 809301600 | 33000 | 33050 | 33100 | 33000 | 1561 |
| 743 | 20250218 | 090400 | 757706800 | 33050 | 33150 | 33200 | 33050 | 2501 |
| 744 | 20250218 | 090300 | 674846050 | 33150 | 33000 | 33200 | 33000 | 2462 |
| 745 | 20250218 | 090200 | 593347400 | 33100 | 33050 | 33100 | 32950 | 4092 |
| 746 | 20250218 | 090100 | 458328200 | 33050 | 33250 | 33300 | 33000 | 5054 |
| 747 | 20250218 | 090000 | 290900950 | 33250 | 33150 | 33300 | 33000 | 8772 |