35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 205100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 3802 |
| 3 | 20250218 | 205000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20250218 | 204900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20250218 | 204800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20250218 | 204700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20250218 | 204600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20250218 | 204500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20250218 | 204400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20250218 | 204300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20250218 | 204200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20250218 | 204100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20250218 | 204000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20250218 | 203900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20250218 | 203800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20250218 | 203700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20250218 | 203600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20250218 | 203500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20250218 | 203400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20250218 | 203300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20250218 | 203200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20250218 | 203100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20250218 | 203000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20250218 | 202900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20250218 | 202800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20250218 | 202700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20250218 | 202600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20250218 | 202500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20250218 | 202400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20250218 | 202300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20250218 | 202200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20250218 | 202100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 3802 |
| 33 | 20250218 | 202000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20250218 | 201900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20250218 | 201800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20250218 | 201700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20250218 | 201600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20250218 | 201500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20250218 | 201400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20250218 | 201300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20250218 | 201200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20250218 | 201100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20250218 | 201000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20250218 | 200900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20250218 | 200800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20250218 | 200700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20250218 | 200600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20250218 | 200500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20250218 | 200400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20250218 | 200300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20250218 | 200200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20250218 | 200100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20250218 | 200000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20250218 | 195900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20250218 | 195800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20250218 | 195700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20250218 | 195600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20250218 | 195500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20250218 | 195400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20250218 | 195300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20250218 | 195200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20250218 | 195100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 3802 |
| 63 | 20250218 | 195000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20250218 | 194900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20250218 | 194800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20250218 | 194700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20250218 | 194600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20250218 | 194500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20250218 | 194400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20250218 | 194300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20250218 | 194200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20250218 | 194100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20250218 | 194000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20250218 | 193900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20250218 | 193800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20250218 | 193700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20250218 | 193600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20250218 | 193500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20250218 | 193400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20250218 | 193300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20250218 | 193200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20250218 | 193100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20250218 | 193000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20250218 | 192900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20250218 | 192800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20250218 | 192700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20250218 | 192600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20250218 | 192500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20250218 | 192400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20250218 | 192300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20250218 | 192200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20250218 | 192100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 3802 |
| 93 | 20250218 | 192000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20250218 | 191900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20250218 | 191800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20250218 | 191700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20250218 | 191600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20250218 | 191500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20250218 | 191400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20250218 | 191300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20250218 | 191200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20250218 | 191100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20250218 | 191000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20250218 | 190900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20250218 | 190800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20250218 | 190700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20250218 | 190600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20250218 | 190500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20250218 | 190400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20250218 | 190300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20250218 | 190200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20250218 | 190100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20250218 | 190000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20250218 | 185900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20250218 | 185800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20250218 | 185700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20250218 | 185600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20250218 | 185500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20250218 | 185400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20250218 | 185300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20250218 | 185200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20250218 | 185100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 3802 |
| 123 | 20250218 | 185000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20250218 | 184900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20250218 | 184800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20250218 | 184700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20250218 | 184600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20250218 | 184500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20250218 | 184400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20250218 | 184300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20250218 | 184200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20250218 | 184100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20250218 | 184000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20250218 | 183900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20250218 | 183800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20250218 | 183700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20250218 | 183600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20250218 | 183500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20250218 | 183400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20250218 | 183300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20250218 | 183200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20250218 | 183100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20250218 | 183000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20250218 | 182900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20250218 | 182800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20250218 | 182700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20250218 | 182600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20250218 | 182500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20250218 | 182400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20250218 | 182300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20250218 | 182200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20250218 | 182100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 3802 |
| 153 | 20250218 | 182000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20250218 | 181900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20250218 | 181800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20250218 | 181700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20250218 | 181600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20250218 | 181500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20250218 | 181400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20250218 | 181300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20250218 | 181200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20250218 | 181100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20250218 | 181000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20250218 | 180900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20250218 | 180800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20250218 | 180700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20250218 | 180600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20250218 | 180500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20250218 | 180400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20250218 | 180300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20250218 | 180200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20250218 | 180100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20250218 | 180000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20250218 | 175900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20250218 | 175800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20250218 | 175700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20250218 | 175600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20250218 | 175500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20250218 | 175400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20250218 | 175300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20250218 | 175200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20250218 | 175100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 3802 |
| 183 | 20250218 | 175000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20250218 | 174900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20250218 | 174800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20250218 | 174700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20250218 | 174600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20250218 | 174500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20250218 | 174400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20250218 | 174300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20250218 | 174200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20250218 | 174100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20250218 | 174000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20250218 | 173900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20250218 | 173800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20250218 | 173700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20250218 | 173600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20250218 | 173500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20250218 | 173400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20250218 | 173300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20250218 | 173200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20250218 | 173100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20250218 | 173000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20250218 | 172900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20250218 | 172800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20250218 | 172700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20250218 | 172600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20250218 | 172500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20250218 | 172400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20250218 | 172300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20250218 | 172200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20250218 | 172100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 3802 |
| 213 | 20250218 | 172000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20250218 | 171900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20250218 | 171800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20250218 | 171700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20250218 | 171600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20250218 | 171500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20250218 | 171400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20250218 | 171300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20250218 | 171200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20250218 | 171100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20250218 | 171000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20250218 | 170900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 225 | 20250218 | 170800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 226 | 20250218 | 170700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 227 | 20250218 | 170600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 228 | 20250218 | 170500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 229 | 20250218 | 170400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 230 | 20250218 | 170300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 231 | 20250218 | 170200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 232 | 20250218 | 170100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 233 | 20250218 | 170000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 234 | 20250218 | 165900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 235 | 20250218 | 165800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 236 | 20250218 | 165700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 237 | 20250218 | 165600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 238 | 20250218 | 165500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 239 | 20250218 | 165400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 240 | 20250218 | 165300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 241 | 20250218 | 165200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 242 | 20250218 | 165100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 3802 |
| 243 | 20250218 | 165000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 244 | 20250218 | 164900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 245 | 20250218 | 164800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 246 | 20250218 | 164700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 247 | 20250218 | 164600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 248 | 20250218 | 164500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 249 | 20250218 | 164400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 250 | 20250218 | 164300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 251 | 20250218 | 164200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 252 | 20250218 | 164100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 253 | 20250218 | 164000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 254 | 20250218 | 163900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 255 | 20250218 | 163800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 256 | 20250218 | 163700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 257 | 20250218 | 163600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 258 | 20250218 | 163500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 259 | 20250218 | 163400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 260 | 20250218 | 163300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 261 | 20250218 | 163200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 262 | 20250218 | 163100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 263 | 20250218 | 163000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 264 | 20250218 | 162900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 265 | 20250218 | 162800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 266 | 20250218 | 162700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 267 | 20250218 | 162600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 268 | 20250218 | 162500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 269 | 20250218 | 162400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 270 | 20250218 | 162300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 271 | 20250218 | 162200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 272 | 20250218 | 162100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 3802 |
| 273 | 20250218 | 162000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 274 | 20250218 | 161900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 275 | 20250218 | 161800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 276 | 20250218 | 161700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 277 | 20250218 | 161600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 278 | 20250218 | 161500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 279 | 20250218 | 161400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 280 | 20250218 | 161300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 281 | 20250218 | 161200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 282 | 20250218 | 161100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 283 | 20250218 | 161000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 284 | 20250218 | 160900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 285 | 20250218 | 160800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 286 | 20250218 | 160700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 287 | 20250218 | 160600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 288 | 20250218 | 160500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 289 | 20250218 | 160400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 290 | 20250218 | 160300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 291 | 20250218 | 160200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 292 | 20250218 | 160100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 293 | 20250218 | 160000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 294 | 20250218 | 155900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 295 | 20250218 | 155800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 296 | 20250218 | 155700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 297 | 20250218 | 155600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 298 | 20250218 | 155500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 299 | 20250218 | 155400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 300 | 20250218 | 155300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 301 | 20250218 | 155200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 302 | 20250218 | 155100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 3802 |
| 303 | 20250218 | 155000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 304 | 20250218 | 154900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 305 | 20250218 | 154800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 306 | 20250218 | 154700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 307 | 20250218 | 154600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 308 | 20250218 | 154500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 309 | 20250218 | 154400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 310 | 20250218 | 154300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 311 | 20250218 | 154200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 312 | 20250218 | 154100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 313 | 20250218 | 154000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 314 | 20250218 | 153900 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 315 | 20250218 | 153800 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 316 | 20250218 | 153700 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 317 | 20250218 | 153600 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 318 | 20250218 | 153500 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 319 | 20250218 | 153400 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 320 | 20250218 | 153300 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 321 | 20250218 | 153200 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 322 | 20250218 | 153100 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 0 |
| 323 | 20250218 | 153000 | 3339670610 | 8600 | 8600 | 8600 | 8600 | 3802 |
| 324 | 20250218 | 152900 | 3306973410 | 8590 | 8590 | 8590 | 8590 | 0 |
| 325 | 20250218 | 152800 | 3306973410 | 8590 | 8590 | 8590 | 8590 | 0 |
| 326 | 20250218 | 152700 | 3306973410 | 8590 | 8590 | 8590 | 8590 | 0 |
| 327 | 20250218 | 152600 | 3306973410 | 8590 | 8590 | 8590 | 8590 | 0 |
| 328 | 20250218 | 152500 | 3306973410 | 8590 | 8590 | 8590 | 8590 | 0 |
| 329 | 20250218 | 152400 | 3306973410 | 8590 | 8590 | 8590 | 8590 | 0 |
| 330 | 20250218 | 152300 | 3306973410 | 8590 | 8590 | 8590 | 8590 | 0 |
| 331 | 20250218 | 152200 | 3306973410 | 8590 | 8590 | 8590 | 8590 | 0 |
| 332 | 20250218 | 152100 | 3306973410 | 8590 | 8590 | 8590 | 8590 | 0 |
| 333 | 20250218 | 152000 | 3306973410 | 8590 | 8590 | 8590 | 8590 | 0 |
| 334 | 20250218 | 151900 | 3306973410 | 8590 | 8600 | 8610 | 8580 | 1651 |
| 335 | 20250218 | 151800 | 3292789290 | 8600 | 8600 | 8600 | 8600 | 977 |
| 336 | 20250218 | 151700 | 3284387090 | 8620 | 8590 | 8620 | 8590 | 845 |
| 337 | 20250218 | 151600 | 3277122510 | 8620 | 8610 | 8620 | 8590 | 1475 |
| 338 | 20250218 | 151500 | 3264440630 | 8610 | 8610 | 8610 | 8600 | 596 |
| 339 | 20250218 | 151400 | 3259314920 | 8610 | 8610 | 8610 | 8610 | 41 |
| 340 | 20250218 | 151300 | 3258961910 | 8600 | 8610 | 8610 | 8600 | 232 |
| 341 | 20250218 | 151200 | 3256965390 | 8610 | 8600 | 8610 | 8600 | 122 |
| 342 | 20250218 | 151100 | 3255915190 | 8610 | 8610 | 8610 | 8600 | 153 |
| 343 | 20250218 | 151000 | 3254597870 | 8610 | 8620 | 8620 | 8610 | 55 |
| 344 | 20250218 | 150900 | 3254123820 | 8610 | 8620 | 8620 | 8610 | 750 |
| 345 | 20250218 | 150800 | 3247666050 | 8620 | 8630 | 8630 | 8620 | 167 |
| 346 | 20250218 | 150700 | 3246226490 | 8630 | 8640 | 8640 | 8630 | 330 |
| 347 | 20250218 | 150600 | 3243376830 | 8640 | 8640 | 8640 | 8640 | 646 |
| 348 | 20250218 | 150500 | 3237795390 | 8660 | 8660 | 8660 | 8650 | 222 |
| 349 | 20250218 | 150400 | 3235874960 | 8650 | 8650 | 8650 | 8640 | 606 |
| 350 | 20250218 | 150300 | 3230634930 | 8650 | 8650 | 8650 | 8640 | 272 |
| 351 | 20250218 | 150200 | 3228282140 | 8650 | 8640 | 8650 | 8640 | 174 |
| 352 | 20250218 | 150100 | 3226777080 | 8640 | 8640 | 8640 | 8640 | 430 |
| 353 | 20250218 | 150000 | 3223061880 | 8640 | 8640 | 8640 | 8640 | 541 |
| 354 | 20250218 | 145900 | 3218387640 | 8640 | 8620 | 8640 | 8620 | 142 |
| 355 | 20250218 | 145800 | 3217161100 | 8630 | 8640 | 8640 | 8630 | 14 |
| 356 | 20250218 | 145700 | 3217040210 | 8630 | 8600 | 8630 | 8600 | 405 |
| 357 | 20250218 | 145600 | 3213556610 | 8600 | 8610 | 8610 | 8600 | 39 |
| 358 | 20250218 | 145500 | 3213220900 | 8610 | 8630 | 8630 | 8600 | 1689 |
| 359 | 20250218 | 145400 | 3198664980 | 8640 | 8640 | 8640 | 8640 | 1 |
| 360 | 20250218 | 145300 | 3198656340 | 8620 | 8640 | 8640 | 8620 | 2383 |
| 361 | 20250218 | 145200 | 3178097510 | 8640 | 8640 | 8640 | 8640 | 2 |
| 362 | 20250218 | 145100 | 3178080230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 363 | 20250218 | 145000 | 3178080230 | 8630 | 8630 | 8630 | 8630 | 5 |
| 364 | 20250218 | 144900 | 3178037080 | 8620 | 8640 | 8640 | 8620 | 191 |
| 365 | 20250218 | 144800 | 3176390380 | 8640 | 8640 | 8640 | 8640 | 501 |
| 366 | 20250218 | 144700 | 3172061740 | 8640 | 8630 | 8640 | 8630 | 500 |
| 367 | 20250218 | 144600 | 3167741980 | 8610 | 8590 | 8610 | 8590 | 794 |
| 368 | 20250218 | 144500 | 3160914780 | 8600 | 8630 | 8630 | 8600 | 3037 |
| 369 | 20250218 | 144400 | 3134788720 | 8630 | 8640 | 8640 | 8630 | 19 |
| 370 | 20250218 | 144300 | 3134624710 | 8640 | 8640 | 8640 | 8640 | 50 |
| 371 | 20250218 | 144200 | 3134192710 | 8640 | 8640 | 8640 | 8640 | 170 |
| 372 | 20250218 | 144100 | 3132723910 | 8660 | 8660 | 8660 | 8660 | 43 |
| 373 | 20250218 | 144000 | 3132351530 | 8640 | 8640 | 8640 | 8640 | 2315 |
| 374 | 20250218 | 143900 | 3112349930 | 8600 | 8640 | 8640 | 8600 | 2069 |
| 375 | 20250218 | 143800 | 3094545710 | 8640 | 8640 | 8640 | 8640 | 1 |
| 376 | 20250218 | 143700 | 3094537070 | 8640 | 8640 | 8640 | 8640 | 110 |
| 377 | 20250218 | 143600 | 3093586670 | 8620 | 8610 | 8640 | 8610 | 62 |
| 378 | 20250218 | 143500 | 3093051220 | 8610 | 8610 | 8610 | 8610 | 93 |
| 379 | 20250218 | 143400 | 3092250490 | 8610 | 8660 | 8660 | 8610 | 268 |
| 380 | 20250218 | 143300 | 3089942860 | 8620 | 8620 | 8620 | 8620 | 235 |
| 381 | 20250218 | 143200 | 3087917160 | 8620 | 8670 | 8670 | 8610 | 4293 |
| 382 | 20250218 | 143100 | 3050887370 | 8670 | 8630 | 8670 | 8630 | 2381 |
| 383 | 20250218 | 143000 | 3030261340 | 8630 | 8660 | 8670 | 8630 | 1820 |
| 384 | 20250218 | 142900 | 3014519850 | 8670 | 8660 | 8670 | 8660 | 510 |
| 385 | 20250218 | 142800 | 3010103050 | 8660 | 8650 | 8660 | 8650 | 592 |
| 386 | 20250218 | 142700 | 3004980230 | 8650 | 8650 | 8650 | 8650 | 3 |
| 387 | 20250218 | 142600 | 3004954280 | 8640 | 8640 | 8640 | 8640 | 1009 |
| 388 | 20250218 | 142500 | 2996236520 | 8670 | 8670 | 8670 | 8670 | 1 |
| 389 | 20250218 | 142400 | 2996227850 | 8640 | 8640 | 8640 | 8640 | 1 |
| 390 | 20250218 | 142300 | 2996219210 | 8660 | 8660 | 8660 | 8660 | 296 |
| 391 | 20250218 | 142200 | 2993655850 | 8640 | 8640 | 8640 | 8640 | 104 |
| 392 | 20250218 | 142100 | 2992757290 | 8640 | 8640 | 8640 | 8630 | 103 |
| 393 | 20250218 | 142000 | 2991867390 | 8640 | 8630 | 8640 | 8630 | 222 |
| 394 | 20250218 | 141900 | 2989951410 | 8640 | 8640 | 8640 | 8640 | 219 |
| 395 | 20250218 | 141800 | 2988059250 | 8630 | 8630 | 8640 | 8630 | 306 |
| 396 | 20250218 | 141700 | 2985418360 | 8630 | 8640 | 8640 | 8630 | 128 |
| 397 | 20250218 | 141600 | 2984313470 | 8630 | 8640 | 8640 | 8630 | 371 |
| 398 | 20250218 | 141500 | 2981108130 | 8650 | 8650 | 8650 | 8650 | 9 |
| 399 | 20250218 | 141400 | 2981030280 | 8650 | 8650 | 8650 | 8650 | 18 |
| 400 | 20250218 | 141300 | 2980874580 | 8660 | 8660 | 8660 | 8650 | 241 |
| 401 | 20250218 | 141200 | 2978787540 | 8660 | 8680 | 8680 | 8660 | 82 |
| 402 | 20250218 | 141100 | 2978077160 | 8680 | 8680 | 8680 | 8680 | 0 |
| 403 | 20250218 | 141000 | 2978077160 | 8680 | 8670 | 8680 | 8670 | 100 |
| 404 | 20250218 | 140900 | 2977209270 | 8660 | 8630 | 8670 | 8630 | 2246 |
| 405 | 20250218 | 140800 | 2957768370 | 8630 | 8640 | 8640 | 8630 | 62 |
| 406 | 20250218 | 140700 | 2957232840 | 8640 | 8650 | 8660 | 8640 | 487 |
| 407 | 20250218 | 140600 | 2953016090 | 8650 | 8640 | 8650 | 8640 | 208 |
| 408 | 20250218 | 140500 | 2951218890 | 8620 | 8620 | 8620 | 8620 | 0 |
| 409 | 20250218 | 140400 | 2951218890 | 8620 | 8620 | 8620 | 8620 | 100 |
| 410 | 20250218 | 140300 | 2950356890 | 8620 | 8620 | 8620 | 8620 | 1804 |
| 411 | 20250218 | 140200 | 2934806410 | 8630 | 8630 | 8630 | 8630 | 52 |
| 412 | 20250218 | 140100 | 2934357650 | 8630 | 8630 | 8630 | 8630 | 450 |
| 413 | 20250218 | 140000 | 2930474150 | 8630 | 8630 | 8630 | 8630 | 0 |
| 414 | 20250218 | 135900 | 2930474150 | 8630 | 8630 | 8630 | 8630 | 243 |
| 415 | 20250218 | 135800 | 2928377060 | 8630 | 8640 | 8650 | 8630 | 532 |
| 416 | 20250218 | 135700 | 2923780580 | 8630 | 8630 | 8630 | 8630 | 1000 |
| 417 | 20250218 | 135600 | 2915150580 | 8630 | 8640 | 8640 | 8630 | 150 |
| 418 | 20250218 | 135500 | 2913855580 | 8630 | 8630 | 8640 | 8630 | 1356 |
| 419 | 20250218 | 135400 | 2902153030 | 8630 | 8630 | 8630 | 8630 | 2 |
| 420 | 20250218 | 135300 | 2902135770 | 8630 | 8640 | 8640 | 8630 | 33 |
| 421 | 20250218 | 135200 | 2901850930 | 8630 | 8630 | 8630 | 8630 | 83 |
| 422 | 20250218 | 135100 | 2901134640 | 8620 | 8630 | 8630 | 8620 | 566 |
| 423 | 20250218 | 135000 | 2896253560 | 8630 | 8640 | 8640 | 8630 | 336 |
| 424 | 20250218 | 134900 | 2893351020 | 8650 | 8660 | 8660 | 8650 | 116 |
| 425 | 20250218 | 134800 | 2892347520 | 8660 | 8660 | 8660 | 8660 | 15 |
| 426 | 20250218 | 134700 | 2892217620 | 8660 | 8660 | 8660 | 8660 | 1056 |
| 427 | 20250218 | 134600 | 2883072660 | 8660 | 8680 | 8680 | 8660 | 1026 |
| 428 | 20250218 | 134500 | 2874172350 | 8680 | 8690 | 8690 | 8680 | 1327 |
| 429 | 20250218 | 134400 | 2862653580 | 8690 | 8680 | 8700 | 8680 | 1604 |
| 430 | 20250218 | 134300 | 2848717210 | 8690 | 8680 | 8690 | 8680 | 1312 |
| 431 | 20250218 | 134200 | 2837315940 | 8680 | 8680 | 8680 | 8680 | 1302 |
| 432 | 20250218 | 134100 | 2826014580 | 8670 | 8660 | 8670 | 8650 | 4093 |
| 433 | 20250218 | 134000 | 2790565070 | 8660 | 8660 | 8660 | 8660 | 479 |
| 434 | 20250218 | 133900 | 2786416930 | 8660 | 8660 | 8660 | 8650 | 479 |
| 435 | 20250218 | 133800 | 2782273350 | 8670 | 8660 | 8670 | 8660 | 451 |
| 436 | 20250218 | 133700 | 2778364130 | 8650 | 8660 | 8660 | 8650 | 68 |
| 437 | 20250218 | 133600 | 2777775890 | 8650 | 8660 | 8670 | 8650 | 238 |
| 438 | 20250218 | 133500 | 2775713990 | 8660 | 8650 | 8660 | 8650 | 559 |
| 439 | 20250218 | 133400 | 2770878130 | 8670 | 8670 | 8670 | 8670 | 0 |
| 440 | 20250218 | 133300 | 2770878130 | 8670 | 8650 | 8670 | 8620 | 1195 |
| 441 | 20250218 | 133200 | 2760531990 | 8650 | 8620 | 8660 | 8620 | 126 |
| 442 | 20250218 | 133100 | 2759445060 | 8620 | 8660 | 8660 | 8620 | 539 |
| 443 | 20250218 | 133000 | 2754794680 | 8640 | 8660 | 8660 | 8640 | 74 |
| 444 | 20250218 | 132900 | 2754154840 | 8620 | 8660 | 8660 | 8620 | 4 |
| 445 | 20250218 | 132800 | 2754120240 | 8660 | 8620 | 8660 | 8620 | 383 |
| 446 | 20250218 | 132700 | 2750818670 | 8630 | 8620 | 8630 | 8620 | 1002 |
| 447 | 20250218 | 132600 | 2742181410 | 8620 | 8620 | 8620 | 8620 | 100 |
| 448 | 20250218 | 132500 | 2741319410 | 8620 | 8620 | 8620 | 8620 | 4 |
| 449 | 20250218 | 132400 | 2741284930 | 8610 | 8620 | 8620 | 8610 | 175 |
| 450 | 20250218 | 132300 | 2739777130 | 8620 | 8620 | 8620 | 8620 | 252 |
| 451 | 20250218 | 132200 | 2737604890 | 8620 | 8660 | 8660 | 8620 | 700 |
| 452 | 20250218 | 132100 | 2731550890 | 8610 | 8630 | 8660 | 8610 | 142 |
| 453 | 20250218 | 132000 | 2730325130 | 8610 | 8610 | 8620 | 8610 | 54 |
| 454 | 20250218 | 131900 | 2729860130 | 8610 | 8620 | 8620 | 8610 | 388 |
| 455 | 20250218 | 131800 | 2726517510 | 8610 | 8610 | 8610 | 8610 | 0 |
| 456 | 20250218 | 131700 | 2726517510 | 8610 | 8600 | 8610 | 8600 | 41 |
| 457 | 20250218 | 131600 | 2726164900 | 8600 | 8600 | 8600 | 8600 | 27 |
| 458 | 20250218 | 131500 | 2725932700 | 8600 | 8600 | 8610 | 8600 | 429 |
| 459 | 20250218 | 131400 | 2722241110 | 8600 | 8600 | 8600 | 8600 | 0 |
| 460 | 20250218 | 131300 | 2722241110 | 8600 | 8610 | 8610 | 8600 | 127 |
| 461 | 20250218 | 131200 | 2721148740 | 8600 | 8600 | 8600 | 8600 | 20 |
| 462 | 20250218 | 131100 | 2720976740 | 8600 | 8620 | 8620 | 8600 | 87 |
| 463 | 20250218 | 131000 | 2720228200 | 8610 | 8610 | 8610 | 8610 | 110 |
| 464 | 20250218 | 130900 | 2719281100 | 8620 | 8620 | 8620 | 8620 | 110 |
| 465 | 20250218 | 130800 | 2718332900 | 8630 | 8630 | 8630 | 8630 | 31 |
| 466 | 20250218 | 130700 | 2718065370 | 8660 | 8660 | 8660 | 8660 | 100 |
| 467 | 20250218 | 130600 | 2717199370 | 8660 | 8660 | 8660 | 8660 | 1623 |
| 468 | 20250218 | 130500 | 2703144190 | 8650 | 8640 | 8650 | 8640 | 1408 |
| 469 | 20250218 | 130400 | 2690969870 | 8640 | 8640 | 8640 | 8640 | 60 |
| 470 | 20250218 | 130300 | 2690451470 | 8630 | 8630 | 8630 | 8630 | 361 |
| 471 | 20250218 | 130200 | 2687336040 | 8620 | 8610 | 8620 | 8610 | 829 |
| 472 | 20250218 | 130100 | 2680190230 | 8600 | 8620 | 8620 | 8600 | 226 |
| 473 | 20250218 | 130000 | 2678246530 | 8620 | 8620 | 8620 | 8620 | 1 |
| 474 | 20250218 | 125900 | 2678237910 | 8590 | 8590 | 8590 | 8590 | 0 |
| 475 | 20250218 | 125800 | 2678237910 | 8590 | 8590 | 8590 | 8590 | 0 |
| 476 | 20250218 | 125700 | 2678237910 | 8590 | 8600 | 8600 | 8590 | 299 |
| 477 | 20250218 | 125600 | 2675668500 | 8590 | 8590 | 8590 | 8590 | 232 |
| 478 | 20250218 | 125500 | 2673675620 | 8590 | 8590 | 8590 | 8590 | 2 |
| 479 | 20250218 | 125400 | 2673658440 | 8600 | 8600 | 8600 | 8600 | 10 |
| 480 | 20250218 | 125300 | 2673572440 | 8600 | 8610 | 8610 | 8600 | 1981 |
| 481 | 20250218 | 125200 | 2656535420 | 8610 | 8610 | 8610 | 8600 | 158 |
| 482 | 20250218 | 125100 | 2655176160 | 8610 | 8610 | 8610 | 8610 | 1 |
| 483 | 20250218 | 125000 | 2655167550 | 8600 | 8620 | 8620 | 8600 | 143 |
| 484 | 20250218 | 124900 | 2653937290 | 8620 | 8620 | 8620 | 8610 | 12 |
| 485 | 20250218 | 124800 | 2653833950 | 8600 | 8600 | 8600 | 8600 | 134 |
| 486 | 20250218 | 124700 | 2652681550 | 8590 | 8590 | 8590 | 8590 | 105 |
| 487 | 20250218 | 124600 | 2651779600 | 8600 | 8600 | 8600 | 8600 | 616 |
| 488 | 20250218 | 124500 | 2646482000 | 8620 | 8590 | 8620 | 8590 | 455 |
| 489 | 20250218 | 124400 | 2642573520 | 8600 | 8600 | 8600 | 8600 | 86 |
| 490 | 20250218 | 124300 | 2641833920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 491 | 20250218 | 124200 | 2641833920 | 8600 | 8610 | 8610 | 8590 | 2161 |
| 492 | 20250218 | 124100 | 2623248560 | 8610 | 8610 | 8610 | 8610 | 738 |
| 493 | 20250218 | 124000 | 2616894380 | 8620 | 8620 | 8620 | 8620 | 80 |
| 494 | 20250218 | 123900 | 2616204780 | 8640 | 8610 | 8640 | 8610 | 2 |
| 495 | 20250218 | 123800 | 2616187530 | 8610 | 8640 | 8640 | 8610 | 1005 |
| 496 | 20250218 | 123700 | 2607534330 | 8620 | 8640 | 8640 | 8620 | 764 |
| 497 | 20250218 | 123600 | 2600948530 | 8610 | 8620 | 8620 | 8610 | 77 |
| 498 | 20250218 | 123500 | 2600285150 | 8620 | 8620 | 8620 | 8620 | 96 |
| 499 | 20250218 | 123400 | 2599457630 | 8610 | 8620 | 8620 | 8610 | 7 |
| 500 | 20250218 | 123300 | 2599397320 | 8620 | 8620 | 8620 | 8620 | 49 |
| 501 | 20250218 | 123200 | 2598974940 | 8650 | 8620 | 8650 | 8620 | 114 |
| 502 | 20250218 | 123100 | 2597992230 | 8620 | 8620 | 8620 | 8620 | 50 |
| 503 | 20250218 | 123000 | 2597561230 | 8620 | 8620 | 8650 | 8620 | 981 |
| 504 | 20250218 | 122900 | 2589104980 | 8620 | 8620 | 8620 | 8620 | 50 |
| 505 | 20250218 | 122800 | 2588673980 | 8620 | 8620 | 8620 | 8620 | 0 |
| 506 | 20250218 | 122700 | 2588673980 | 8620 | 8620 | 8620 | 8620 | 1283 |
| 507 | 20250218 | 122600 | 2577614520 | 8620 | 8620 | 8620 | 8620 | 1100 |
| 508 | 20250218 | 122500 | 2568132520 | 8620 | 8620 | 8620 | 8620 | 50 |
| 509 | 20250218 | 122400 | 2567701520 | 8600 | 8600 | 8610 | 8600 | 799 |
| 510 | 20250218 | 122300 | 2560830060 | 8600 | 8600 | 8600 | 8600 | 0 |
| 511 | 20250218 | 122200 | 2560830060 | 8600 | 8640 | 8640 | 8600 | 1870 |
| 512 | 20250218 | 122100 | 2544704650 | 8640 | 8640 | 8640 | 8640 | 100 |
| 513 | 20250218 | 122000 | 2543840650 | 8640 | 8600 | 8640 | 8600 | 27 |
| 514 | 20250218 | 121900 | 2543608290 | 8600 | 8610 | 8610 | 8600 | 757 |
| 515 | 20250218 | 121800 | 2537097680 | 8610 | 8620 | 8620 | 8610 | 1740 |
| 516 | 20250218 | 121700 | 2522110260 | 8640 | 8650 | 8650 | 8640 | 604 |
| 517 | 20250218 | 121600 | 2516891660 | 8620 | 8630 | 8630 | 8620 | 100 |
| 518 | 20250218 | 121500 | 2516029160 | 8620 | 8620 | 8620 | 8620 | 304 |
| 519 | 20250218 | 121400 | 2513408680 | 8620 | 8630 | 8630 | 8620 | 674 |
| 520 | 20250218 | 121300 | 2507592970 | 8640 | 8640 | 8640 | 8640 | 370 |
| 521 | 20250218 | 121200 | 2504396170 | 8640 | 8640 | 8640 | 8640 | 82 |
| 522 | 20250218 | 121100 | 2503687690 | 8650 | 8640 | 8650 | 8640 | 95 |
| 523 | 20250218 | 121000 | 2502866130 | 8640 | 8640 | 8640 | 8640 | 54 |
| 524 | 20250218 | 120900 | 2502399570 | 8640 | 8660 | 8660 | 8640 | 3093 |
| 525 | 20250218 | 120800 | 2475646080 | 8650 | 8650 | 8650 | 8650 | 30 |
| 526 | 20250218 | 120700 | 2475386580 | 8650 | 8650 | 8650 | 8650 | 31 |
| 527 | 20250218 | 120600 | 2475118430 | 8650 | 8650 | 8650 | 8650 | 1 |
| 528 | 20250218 | 120500 | 2475109780 | 8660 | 8650 | 8660 | 8630 | 944 |
| 529 | 20250218 | 120400 | 2466955780 | 8650 | 8650 | 8650 | 8650 | 5 |
| 530 | 20250218 | 120300 | 2466912530 | 8650 | 8650 | 8650 | 8650 | 457 |
| 531 | 20250218 | 120200 | 2462959480 | 8630 | 8630 | 8630 | 8630 | 12 |
| 532 | 20250218 | 120100 | 2462855920 | 8640 | 8640 | 8640 | 8600 | 845 |
| 533 | 20250218 | 120000 | 2455572160 | 8630 | 8630 | 8630 | 8630 | 1 |
| 534 | 20250218 | 115900 | 2455563530 | 8630 | 8630 | 8630 | 8630 | 22 |
| 535 | 20250218 | 115800 | 2455373670 | 8630 | 8630 | 8630 | 8630 | 20 |
| 536 | 20250218 | 115700 | 2455201070 | 8630 | 8630 | 8630 | 8630 | 321 |
| 537 | 20250218 | 115600 | 2452430840 | 8630 | 8630 | 8630 | 8630 | 100 |
| 538 | 20250218 | 115500 | 2451567840 | 8630 | 8610 | 8630 | 8590 | 560 |
| 539 | 20250218 | 115400 | 2446743340 | 8590 | 8610 | 8610 | 8590 | 1340 |
| 540 | 20250218 | 115300 | 2435221440 | 8630 | 8630 | 8630 | 8630 | 301 |
| 541 | 20250218 | 115200 | 2432623810 | 8600 | 8600 | 8600 | 8600 | 30 |
| 542 | 20250218 | 115100 | 2432365810 | 8600 | 8600 | 8600 | 8600 | 10 |
| 543 | 20250218 | 115000 | 2432279810 | 8630 | 8630 | 8630 | 8630 | 500 |
| 544 | 20250218 | 114900 | 2427964810 | 8630 | 8600 | 8630 | 8600 | 25 |
| 545 | 20250218 | 114800 | 2427749310 | 8600 | 8600 | 8600 | 8600 | 10 |
| 546 | 20250218 | 114700 | 2427663310 | 8600 | 8600 | 8600 | 8600 | 40 |
| 547 | 20250218 | 114600 | 2427319310 | 8590 | 8590 | 8600 | 8590 | 1474 |
| 548 | 20250218 | 114500 | 2414656050 | 8590 | 8590 | 8590 | 8590 | 2 |
| 549 | 20250218 | 114400 | 2414638870 | 8600 | 8590 | 8600 | 8590 | 156 |
| 550 | 20250218 | 114300 | 2413297330 | 8620 | 8590 | 8620 | 8590 | 173 |
| 551 | 20250218 | 114200 | 2411811230 | 8590 | 8610 | 8610 | 8590 | 966 |
| 552 | 20250218 | 114100 | 2403500880 | 8600 | 8600 | 8600 | 8600 | 70 |
| 553 | 20250218 | 114000 | 2402898880 | 8610 | 8630 | 8630 | 8610 | 3 |
| 554 | 20250218 | 113900 | 2402873030 | 8630 | 8610 | 8630 | 8600 | 1007 |
| 555 | 20250218 | 113800 | 2394209210 | 8630 | 8610 | 8630 | 8610 | 50 |
| 556 | 20250218 | 113700 | 2393778510 | 8610 | 8610 | 8610 | 8610 | 64 |
| 557 | 20250218 | 113600 | 2393227470 | 8630 | 8630 | 8630 | 8630 | 505 |
| 558 | 20250218 | 113500 | 2388869320 | 8610 | 8630 | 8630 | 8610 | 23 |
| 559 | 20250218 | 113400 | 2388671130 | 8630 | 8620 | 8630 | 8620 | 1016 |
| 560 | 20250218 | 113300 | 2379903130 | 8610 | 8610 | 8610 | 8610 | 6 |
| 561 | 20250218 | 113200 | 2379851470 | 8610 | 8590 | 8610 | 8590 | 146 |
| 562 | 20250218 | 113100 | 2378596680 | 8590 | 8600 | 8600 | 8590 | 1820 |
| 563 | 20250218 | 113000 | 2362944730 | 8600 | 8620 | 8620 | 8600 | 11 |
| 564 | 20250218 | 112900 | 2362850110 | 8630 | 8620 | 8630 | 8610 | 1041 |
| 565 | 20250218 | 112800 | 2353870410 | 8630 | 8620 | 8630 | 8620 | 141 |
| 566 | 20250218 | 112700 | 2352653990 | 8630 | 8630 | 8630 | 8630 | 600 |
| 567 | 20250218 | 112600 | 2347475990 | 8630 | 8620 | 8630 | 8620 | 161 |
| 568 | 20250218 | 112500 | 2346087670 | 8630 | 8630 | 8630 | 8630 | 0 |
| 569 | 20250218 | 112400 | 2346087670 | 8630 | 8630 | 8630 | 8630 | 192 |
| 570 | 20250218 | 112300 | 2344430710 | 8630 | 8630 | 8630 | 8630 | 160 |
| 571 | 20250218 | 112200 | 2343049910 | 8630 | 8630 | 8630 | 8600 | 488 |
| 572 | 20250218 | 112100 | 2338848490 | 8630 | 8630 | 8630 | 8630 | 110 |
| 573 | 20250218 | 112000 | 2337899190 | 8630 | 8600 | 8630 | 8600 | 46 |
| 574 | 20250218 | 111900 | 2337503530 | 8600 | 8640 | 8650 | 8600 | 1585 |
| 575 | 20250218 | 111800 | 2323828080 | 8650 | 8650 | 8650 | 8650 | 1518 |
| 576 | 20250218 | 111700 | 2310697380 | 8640 | 8640 | 8640 | 8640 | 1000 |
| 577 | 20250218 | 111600 | 2302057380 | 8650 | 8630 | 8650 | 8630 | 1502 |
| 578 | 20250218 | 111500 | 2289079900 | 8630 | 8630 | 8630 | 8630 | 1 |
| 579 | 20250218 | 111400 | 2289071270 | 8600 | 8610 | 8610 | 8600 | 241 |
| 580 | 20250218 | 111300 | 2286996800 | 8610 | 8610 | 8650 | 8610 | 310 |
| 581 | 20250218 | 111200 | 2284323300 | 8610 | 8640 | 8640 | 8610 | 683 |
| 582 | 20250218 | 111100 | 2278423380 | 8600 | 8610 | 8610 | 8600 | 520 |
| 583 | 20250218 | 111000 | 2273949580 | 8650 | 8650 | 8650 | 8650 | 50 |
| 584 | 20250218 | 110900 | 2273517080 | 8670 | 8650 | 8670 | 8600 | 2096 |
| 585 | 20250218 | 110800 | 2255470990 | 8650 | 8640 | 8650 | 8630 | 260 |
| 586 | 20250218 | 110700 | 2253226950 | 8630 | 8650 | 8650 | 8630 | 205 |
| 587 | 20250218 | 110600 | 2251455700 | 8650 | 8650 | 8650 | 8650 | 0 |
| 588 | 20250218 | 110500 | 2251455700 | 8650 | 8640 | 8650 | 8630 | 1008 |
| 589 | 20250218 | 110400 | 2242750770 | 8640 | 8660 | 8660 | 8640 | 994 |
| 590 | 20250218 | 110300 | 2234152650 | 8660 | 8670 | 8680 | 8660 | 1124 |
| 591 | 20250218 | 110200 | 2224407030 | 8670 | 8670 | 8680 | 8670 | 1380 |
| 592 | 20250218 | 110100 | 2212442420 | 8670 | 8700 | 8700 | 8670 | 244 |
| 593 | 20250218 | 110000 | 2210324230 | 8700 | 8680 | 8720 | 8680 | 3753 |
| 594 | 20250218 | 105900 | 2177712270 | 8690 | 8710 | 8710 | 8690 | 1669 |
| 595 | 20250218 | 105800 | 2163189510 | 8720 | 8680 | 8720 | 8680 | 3108 |
| 596 | 20250218 | 105700 | 2136164640 | 8680 | 8620 | 8680 | 8620 | 3561 |
| 597 | 20250218 | 105600 | 2105365510 | 8620 | 8620 | 8620 | 8620 | 200 |
| 598 | 20250218 | 105500 | 2103641510 | 8620 | 8630 | 8630 | 8620 | 712 |
| 599 | 20250218 | 105400 | 2097504040 | 8620 | 8620 | 8620 | 8620 | 140 |
| 600 | 20250218 | 105300 | 2096297240 | 8640 | 8620 | 8640 | 8620 | 267 |
| 601 | 20250218 | 105200 | 2093991210 | 8630 | 8630 | 8630 | 8630 | 1069 |
| 602 | 20250218 | 105100 | 2084765740 | 8630 | 8630 | 8640 | 8630 | 760 |
| 603 | 20250218 | 105000 | 2078206350 | 8630 | 8610 | 8630 | 8610 | 858 |
| 604 | 20250218 | 104900 | 2070814170 | 8610 | 8610 | 8620 | 8610 | 253 |
| 605 | 20250218 | 104800 | 2068635810 | 8610 | 8550 | 8610 | 8550 | 707 |
| 606 | 20250218 | 104700 | 2062575740 | 8530 | 8560 | 8560 | 8520 | 668 |
| 607 | 20250218 | 104600 | 2056873570 | 8510 | 8520 | 8530 | 8510 | 797 |
| 608 | 20250218 | 104500 | 2050083720 | 8520 | 8570 | 8580 | 8520 | 696 |
| 609 | 20250218 | 104400 | 2044130950 | 8560 | 8540 | 8560 | 8540 | 1753 |
| 610 | 20250218 | 104300 | 2029146830 | 8540 | 8530 | 8550 | 8530 | 1564 |
| 611 | 20250218 | 104200 | 2015788800 | 8540 | 8540 | 8550 | 8520 | 503 |
| 612 | 20250218 | 104100 | 2011490860 | 8540 | 8550 | 8550 | 8510 | 454 |
| 613 | 20250218 | 104000 | 2007612560 | 8550 | 8530 | 8560 | 8490 | 6126 |
| 614 | 20250218 | 103900 | 1955503150 | 8530 | 8560 | 8560 | 8530 | 235 |
| 615 | 20250218 | 103800 | 1953498300 | 8560 | 8560 | 8560 | 8560 | 168 |
| 616 | 20250218 | 103700 | 1952060220 | 8560 | 8580 | 8580 | 8560 | 53 |
| 617 | 20250218 | 103600 | 1951606000 | 8550 | 8590 | 8590 | 8500 | 15058 |
| 618 | 20250218 | 103500 | 1823141930 | 8580 | 8600 | 8600 | 8580 | 333 |
| 619 | 20250218 | 103400 | 1820278390 | 8600 | 8600 | 8600 | 8580 | 346 |
| 620 | 20250218 | 103300 | 1817306640 | 8590 | 8620 | 8620 | 8590 | 2191 |
| 621 | 20250218 | 103200 | 1798449760 | 8650 | 8650 | 8650 | 8630 | 1073 |
| 622 | 20250218 | 103100 | 1789176810 | 8660 | 8630 | 8660 | 8630 | 231 |
| 623 | 20250218 | 103000 | 1787182380 | 8630 | 8660 | 8660 | 8630 | 882 |
| 624 | 20250218 | 102900 | 1779570420 | 8670 | 8640 | 8690 | 8630 | 2659 |
| 625 | 20250218 | 102800 | 1756546160 | 8680 | 8670 | 8680 | 8640 | 656 |
| 626 | 20250218 | 102700 | 1750864190 | 8650 | 8640 | 8690 | 8640 | 106 |
| 627 | 20250218 | 102600 | 1749948190 | 8640 | 8650 | 8690 | 8640 | 443 |
| 628 | 20250218 | 102500 | 1746115860 | 8700 | 8700 | 8700 | 8640 | 602 |
| 629 | 20250218 | 102400 | 1740895900 | 8710 | 8650 | 8710 | 8650 | 3048 |
| 630 | 20250218 | 102300 | 1714447830 | 8640 | 8620 | 8640 | 8610 | 1162 |
| 631 | 20250218 | 102200 | 1704416430 | 8630 | 8620 | 8640 | 8620 | 555 |
| 632 | 20250218 | 102100 | 1699627600 | 8600 | 8600 | 8600 | 8590 | 230 |
| 633 | 20250218 | 102000 | 1697651410 | 8600 | 8590 | 8600 | 8590 | 335 |
| 634 | 20250218 | 101900 | 1694772260 | 8580 | 8580 | 8580 | 8580 | 28 |
| 635 | 20250218 | 101800 | 1694532020 | 8580 | 8600 | 8600 | 8580 | 1653 |
| 636 | 20250218 | 101700 | 1680332370 | 8600 | 8620 | 8620 | 8600 | 175 |
| 637 | 20250218 | 101600 | 1678827150 | 8630 | 8620 | 8630 | 8620 | 584 |
| 638 | 20250218 | 101500 | 1673792730 | 8620 | 8600 | 8620 | 8590 | 1520 |
| 639 | 20250218 | 101400 | 1660727770 | 8600 | 8600 | 8610 | 8600 | 673 |
| 640 | 20250218 | 101300 | 1654937270 | 8600 | 8600 | 8600 | 8590 | 224 |
| 641 | 20250218 | 101200 | 1653012870 | 8590 | 8590 | 8590 | 8590 | 1257 |
| 642 | 20250218 | 101100 | 1642215240 | 8590 | 8590 | 8590 | 8590 | 537 |
| 643 | 20250218 | 101000 | 1637602410 | 8590 | 8590 | 8590 | 8580 | 116 |
| 644 | 20250218 | 100900 | 1636606970 | 8580 | 8600 | 8600 | 8580 | 772 |
| 645 | 20250218 | 100800 | 1629976390 | 8600 | 8600 | 8600 | 8600 | 255 |
| 646 | 20250218 | 100700 | 1627783390 | 8600 | 8600 | 8600 | 8590 | 662 |
| 647 | 20250218 | 100600 | 1622090210 | 8600 | 8600 | 8600 | 8600 | 325 |
| 648 | 20250218 | 100500 | 1619295210 | 8580 | 8610 | 8620 | 8580 | 408 |
| 649 | 20250218 | 100400 | 1615782550 | 8620 | 8600 | 8630 | 8580 | 2311 |
| 650 | 20250218 | 100300 | 1595880830 | 8570 | 8540 | 8590 | 8540 | 1302 |
| 651 | 20250218 | 100200 | 1584728180 | 8550 | 8530 | 8550 | 8530 | 268 |
| 652 | 20250218 | 100100 | 1582438880 | 8530 | 8530 | 8530 | 8530 | 0 |
| 653 | 20250218 | 100000 | 1582438880 | 8530 | 8530 | 8530 | 8530 | 350 |
| 654 | 20250218 | 095900 | 1579453380 | 8530 | 8550 | 8560 | 8530 | 465 |
| 655 | 20250218 | 095800 | 1575482760 | 8550 | 8530 | 8550 | 8530 | 746 |
| 656 | 20250218 | 095700 | 1569111120 | 8530 | 8520 | 8530 | 8520 | 621 |
| 657 | 20250218 | 095600 | 1563818190 | 8520 | 8530 | 8530 | 8520 | 1871 |
| 658 | 20250218 | 095500 | 1547858900 | 8540 | 8530 | 8540 | 8530 | 682 |
| 659 | 20250218 | 095400 | 1542038260 | 8530 | 8530 | 8540 | 8530 | 441 |
| 660 | 20250218 | 095300 | 1538273630 | 8540 | 8550 | 8550 | 8530 | 523 |
| 661 | 20250218 | 095200 | 1533809150 | 8550 | 8560 | 8560 | 8550 | 5111 |
| 662 | 20250218 | 095100 | 1490088670 | 8570 | 8570 | 8570 | 8570 | 211 |
| 663 | 20250218 | 095000 | 1488280400 | 8560 | 8570 | 8570 | 8560 | 68 |
| 664 | 20250218 | 094900 | 1487697800 | 8570 | 8570 | 8570 | 8560 | 122 |
| 665 | 20250218 | 094800 | 1486652520 | 8560 | 8580 | 8580 | 8560 | 141 |
| 666 | 20250218 | 094700 | 1485444250 | 8580 | 8590 | 8590 | 8570 | 219 |
| 667 | 20250218 | 094600 | 1483567140 | 8590 | 8570 | 8590 | 8560 | 769 |
| 668 | 20250218 | 094500 | 1476982130 | 8570 | 8570 | 8570 | 8570 | 14 |
| 669 | 20250218 | 094400 | 1476862150 | 8570 | 8590 | 8590 | 8560 | 445 |
| 670 | 20250218 | 094300 | 1473052370 | 8560 | 8560 | 8590 | 8560 | 629 |
| 671 | 20250218 | 094200 | 1467666150 | 8560 | 8560 | 8590 | 8560 | 327 |
| 672 | 20250218 | 094100 | 1464867000 | 8550 | 8550 | 8590 | 8550 | 414 |
| 673 | 20250218 | 094000 | 1461324340 | 8590 | 8560 | 8590 | 8550 | 713 |
| 674 | 20250218 | 093900 | 1455215060 | 8560 | 8610 | 8610 | 8560 | 2053 |
| 675 | 20250218 | 093800 | 1437601820 | 8610 | 8570 | 8620 | 8570 | 1413 |
| 676 | 20250218 | 093700 | 1425454800 | 8570 | 8540 | 8570 | 8540 | 931 |
| 677 | 20250218 | 093600 | 1417495400 | 8540 | 8540 | 8550 | 8510 | 899 |
| 678 | 20250218 | 093500 | 1409824830 | 8540 | 8520 | 8540 | 8520 | 884 |
| 679 | 20250218 | 093400 | 1402276500 | 8500 | 8500 | 8500 | 8500 | 772 |
| 680 | 20250218 | 093300 | 1395714500 | 8500 | 8500 | 8510 | 8500 | 1242 |
| 681 | 20250218 | 093200 | 1385156460 | 8520 | 8510 | 8550 | 8510 | 2254 |
| 682 | 20250218 | 093100 | 1365958470 | 8500 | 8500 | 8520 | 8500 | 3021 |
| 683 | 20250218 | 093000 | 1340279950 | 8490 | 8520 | 8520 | 8490 | 2532 |
| 684 | 20250218 | 092900 | 1318775100 | 8500 | 8490 | 8500 | 8490 | 1614 |
| 685 | 20250218 | 092800 | 1305069060 | 8480 | 8520 | 8520 | 8480 | 3167 |
| 686 | 20250218 | 092700 | 1278168980 | 8520 | 8520 | 8540 | 8510 | 1538 |
| 687 | 20250218 | 092600 | 1265066070 | 8500 | 8510 | 8510 | 8490 | 761 |
| 688 | 20250218 | 092500 | 1258600230 | 8490 | 8490 | 8500 | 8490 | 1517 |
| 689 | 20250218 | 092400 | 1245715110 | 8500 | 8530 | 8530 | 8500 | 6938 |
| 690 | 20250218 | 092300 | 1186665640 | 8570 | 8540 | 8570 | 8530 | 1889 |
| 691 | 20250218 | 092200 | 1170530970 | 8540 | 8520 | 8540 | 8520 | 286 |
| 692 | 20250218 | 092100 | 1168089920 | 8520 | 8520 | 8540 | 8520 | 723 |
| 693 | 20250218 | 092000 | 1161929190 | 8520 | 8590 | 8590 | 8520 | 7825 |
| 694 | 20250218 | 091900 | 1095016240 | 8590 | 8590 | 8600 | 8590 | 1270 |
| 695 | 20250218 | 091800 | 1084103520 | 8580 | 8580 | 8580 | 8560 | 301 |
| 696 | 20250218 | 091700 | 1081521400 | 8570 | 8580 | 8580 | 8560 | 1678 |
| 697 | 20250218 | 091600 | 1067134410 | 8580 | 8570 | 8580 | 8540 | 819 |
| 698 | 20250218 | 091500 | 1060135300 | 8540 | 8520 | 8570 | 8520 | 2841 |
| 699 | 20250218 | 091400 | 1035848240 | 8520 | 8510 | 8550 | 8500 | 2059 |
| 700 | 20250218 | 091300 | 1018289090 | 8510 | 8480 | 8520 | 8480 | 2352 |
| 701 | 20250218 | 091200 | 998302310 | 8480 | 8530 | 8530 | 8480 | 1314 |
| 702 | 20250218 | 091100 | 987130400 | 8530 | 8460 | 8530 | 8450 | 4918 |
| 703 | 20250218 | 091000 | 945393520 | 8470 | 8490 | 8500 | 8450 | 6082 |
| 704 | 20250218 | 090900 | 893896140 | 8500 | 8510 | 8520 | 8450 | 8427 |
| 705 | 20250218 | 090800 | 822391810 | 8530 | 8580 | 8600 | 8500 | 19669 |
| 706 | 20250218 | 090700 | 654715470 | 8580 | 8580 | 8620 | 8530 | 9760 |
| 707 | 20250218 | 090600 | 571187990 | 8600 | 8510 | 8600 | 8500 | 5798 |
| 708 | 20250218 | 090500 | 521716090 | 8510 | 8530 | 8580 | 8510 | 12687 |
| 709 | 20250218 | 090400 | 413554280 | 8530 | 8640 | 8640 | 8520 | 19252 |
| 710 | 20250218 | 090300 | 248171790 | 8630 | 8610 | 8680 | 8610 | 1469 |
| 711 | 20250218 | 090200 | 235466920 | 8660 | 8610 | 8660 | 8600 | 5846 |
| 712 | 20250218 | 090100 | 185106640 | 8610 | 8610 | 8650 | 8590 | 8136 |
| 713 | 20250218 | 090000 | 115033530 | 8620 | 8720 | 8770 | 8560 | 13261 |