36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 195900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 2430 |
| 3 | 20250218 | 195800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20250218 | 195700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20250218 | 195600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20250218 | 195500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20250218 | 195400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20250218 | 195300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20250218 | 195200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20250218 | 195100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20250218 | 195000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20250218 | 194900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20250218 | 194800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20250218 | 194700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20250218 | 194600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20250218 | 194500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20250218 | 194400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20250218 | 194300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20250218 | 194200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20250218 | 194100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20250218 | 194000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20250218 | 193900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20250218 | 193800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20250218 | 193700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20250218 | 193600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20250218 | 193500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20250218 | 193400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20250218 | 193300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20250218 | 193200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20250218 | 193100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20250218 | 193000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20250218 | 192900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 2430 |
| 33 | 20250218 | 192800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20250218 | 192700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20250218 | 192600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20250218 | 192500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20250218 | 192400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20250218 | 192300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20250218 | 192200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20250218 | 192100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20250218 | 192000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20250218 | 191900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20250218 | 191800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20250218 | 191700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20250218 | 191600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20250218 | 191500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20250218 | 191400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20250218 | 191300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20250218 | 191200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20250218 | 191100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20250218 | 191000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20250218 | 190900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20250218 | 190800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20250218 | 190700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20250218 | 190600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20250218 | 190500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20250218 | 190400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20250218 | 190300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20250218 | 190200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20250218 | 190100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20250218 | 190000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20250218 | 185900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 2430 |
| 63 | 20250218 | 185800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20250218 | 185700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20250218 | 185600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20250218 | 185500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20250218 | 185400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20250218 | 185300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20250218 | 185200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20250218 | 185100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20250218 | 185000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20250218 | 184900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20250218 | 184800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20250218 | 184700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20250218 | 184600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20250218 | 184500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20250218 | 184400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20250218 | 184300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20250218 | 184200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20250218 | 184100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20250218 | 184000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20250218 | 183900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20250218 | 183800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20250218 | 183700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20250218 | 183600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20250218 | 183500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20250218 | 183400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20250218 | 183300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20250218 | 183200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20250218 | 183100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20250218 | 183000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20250218 | 182900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 2430 |
| 93 | 20250218 | 182800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20250218 | 182700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20250218 | 182600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20250218 | 182500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20250218 | 182400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20250218 | 182300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20250218 | 182200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20250218 | 182100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20250218 | 182000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20250218 | 181900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20250218 | 181800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20250218 | 181700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20250218 | 181600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20250218 | 181500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20250218 | 181400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20250218 | 181300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20250218 | 181200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20250218 | 181100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20250218 | 181000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20250218 | 180900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20250218 | 180800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20250218 | 180700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20250218 | 180600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20250218 | 180500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20250218 | 180400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20250218 | 180300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20250218 | 180200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20250218 | 180100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20250218 | 180000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20250218 | 175900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 2430 |
| 123 | 20250218 | 175800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20250218 | 175700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20250218 | 175600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20250218 | 175500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20250218 | 175400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20250218 | 175300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20250218 | 175200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20250218 | 175100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20250218 | 175000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20250218 | 174900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20250218 | 174800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20250218 | 174700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20250218 | 174600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20250218 | 174500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20250218 | 174400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20250218 | 174300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20250218 | 174200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20250218 | 174100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20250218 | 174000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20250218 | 173900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20250218 | 173800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20250218 | 173700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20250218 | 173600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20250218 | 173500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20250218 | 173400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20250218 | 173300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20250218 | 173200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20250218 | 173100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20250218 | 173000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20250218 | 172900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 2430 |
| 153 | 20250218 | 172800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20250218 | 172700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20250218 | 172600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20250218 | 172500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20250218 | 172400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20250218 | 172300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20250218 | 172200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20250218 | 172100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20250218 | 172000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20250218 | 171900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20250218 | 171800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20250218 | 171700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20250218 | 171600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20250218 | 171500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20250218 | 171400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20250218 | 171300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20250218 | 171200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20250218 | 171100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20250218 | 171000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20250218 | 170900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20250218 | 170800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20250218 | 170700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20250218 | 170600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20250218 | 170500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20250218 | 170400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20250218 | 170300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20250218 | 170200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20250218 | 170100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20250218 | 170000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20250218 | 165900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 2430 |
| 183 | 20250218 | 165800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20250218 | 165700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20250218 | 165600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20250218 | 165500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20250218 | 165400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20250218 | 165300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20250218 | 165200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20250218 | 165100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20250218 | 165000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20250218 | 164900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20250218 | 164800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20250218 | 164700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20250218 | 164600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20250218 | 164500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20250218 | 164400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20250218 | 164300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20250218 | 164200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20250218 | 164100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20250218 | 164000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20250218 | 163900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20250218 | 163800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20250218 | 163700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20250218 | 163600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20250218 | 163500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20250218 | 163400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20250218 | 163300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20250218 | 163200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20250218 | 163100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20250218 | 163000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20250218 | 162900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 2430 |
| 213 | 20250218 | 162800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20250218 | 162700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20250218 | 162600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20250218 | 162500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20250218 | 162400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20250218 | 162300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20250218 | 162200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20250218 | 162100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20250218 | 162000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20250218 | 161900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20250218 | 161800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20250218 | 161700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20250218 | 161600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20250218 | 161500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20250218 | 161400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20250218 | 161300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20250218 | 161200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20250218 | 161100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20250218 | 161000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20250218 | 160900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20250218 | 160800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20250218 | 160700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20250218 | 160600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20250218 | 160500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20250218 | 160400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20250218 | 160300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20250218 | 160200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20250218 | 160100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20250218 | 160000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 242 | 20250218 | 155900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 2430 |
| 243 | 20250218 | 155800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 244 | 20250218 | 155700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 245 | 20250218 | 155600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 246 | 20250218 | 155500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 247 | 20250218 | 155400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 248 | 20250218 | 155300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 249 | 20250218 | 155200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 250 | 20250218 | 155100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20250218 | 155000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20250218 | 154900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 253 | 20250218 | 154800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 254 | 20250218 | 154700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 255 | 20250218 | 154600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 256 | 20250218 | 154500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 257 | 20250218 | 154400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 258 | 20250218 | 154300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 259 | 20250218 | 154200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 260 | 20250218 | 154100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 261 | 20250218 | 154000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 262 | 20250218 | 153900 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 263 | 20250218 | 153800 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 264 | 20250218 | 153700 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 265 | 20250218 | 153600 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 266 | 20250218 | 153500 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 267 | 20250218 | 153400 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 268 | 20250218 | 153300 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 269 | 20250218 | 153200 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 270 | 20250218 | 153100 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 271 | 20250218 | 153000 | 17888803050 | 43600 | 43600 | 43600 | 43600 | 2430 |
| 272 | 20250218 | 152900 | 17782855050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 273 | 20250218 | 152800 | 17782855050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 274 | 20250218 | 152700 | 17782855050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 275 | 20250218 | 152600 | 17782855050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 276 | 20250218 | 152500 | 17782855050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 277 | 20250218 | 152400 | 17782855050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 278 | 20250218 | 152300 | 17782855050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 279 | 20250218 | 152200 | 17782855050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 280 | 20250218 | 152100 | 17782855050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 281 | 20250218 | 152000 | 17782855050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 282 | 20250218 | 151900 | 17782855050 | 43550 | 43550 | 43650 | 43550 | 135 |
| 283 | 20250218 | 151800 | 17776971300 | 43600 | 43450 | 43850 | 43450 | 295 |
| 284 | 20250218 | 151700 | 17764080750 | 43450 | 43700 | 43850 | 43450 | 2051 |
| 285 | 20250218 | 151600 | 17674412300 | 43750 | 43750 | 43850 | 43650 | 3559 |
| 286 | 20250218 | 151500 | 17518683700 | 43700 | 43600 | 43750 | 43550 | 2327 |
| 287 | 20250218 | 151400 | 17416994300 | 43650 | 43350 | 43650 | 43300 | 6315 |
| 288 | 20250218 | 151300 | 17142243200 | 43350 | 43400 | 43450 | 43300 | 415 |
| 289 | 20250218 | 151200 | 17124232650 | 43400 | 43450 | 43500 | 43350 | 870 |
| 290 | 20250218 | 151100 | 17086424450 | 43450 | 43450 | 43550 | 43400 | 506 |
| 291 | 20250218 | 151000 | 17064426100 | 43500 | 43450 | 43500 | 43350 | 739 |
| 292 | 20250218 | 150900 | 17032313000 | 43450 | 43350 | 43500 | 43350 | 1007 |
| 293 | 20250218 | 150800 | 16988560300 | 43400 | 43450 | 43500 | 43400 | 551 |
| 294 | 20250218 | 150700 | 16964620550 | 43500 | 43450 | 43550 | 43400 | 764 |
| 295 | 20250218 | 150600 | 16931400800 | 43400 | 43400 | 43550 | 43400 | 542 |
| 296 | 20250218 | 150500 | 16907835200 | 43400 | 43450 | 43550 | 43400 | 448 |
| 297 | 20250218 | 150400 | 16888357200 | 43500 | 43500 | 43600 | 43450 | 651 |
| 298 | 20250218 | 150300 | 16860027700 | 43500 | 43550 | 43600 | 43450 | 661 |
| 299 | 20250218 | 150200 | 16831247100 | 43550 | 43450 | 43600 | 43450 | 1028 |
| 300 | 20250218 | 150100 | 16786472150 | 43600 | 43600 | 43600 | 43500 | 457 |
| 301 | 20250218 | 150000 | 16766576350 | 43550 | 43550 | 43600 | 43450 | 2012 |
| 302 | 20250218 | 145900 | 16679004250 | 43550 | 43600 | 43600 | 43550 | 423 |
| 303 | 20250218 | 145800 | 16660565650 | 43550 | 43550 | 43600 | 43500 | 914 |
| 304 | 20250218 | 145700 | 16620739900 | 43550 | 43600 | 43650 | 43500 | 1034 |
| 305 | 20250218 | 145600 | 16575661750 | 43600 | 43600 | 43700 | 43600 | 845 |
| 306 | 20250218 | 145500 | 16538793700 | 43600 | 43650 | 43650 | 43600 | 460 |
| 307 | 20250218 | 145400 | 16518723250 | 43600 | 43600 | 43650 | 43500 | 1594 |
| 308 | 20250218 | 145300 | 16449301650 | 43650 | 43650 | 43700 | 43600 | 438 |
| 309 | 20250218 | 145200 | 16430186700 | 43700 | 43650 | 43800 | 43650 | 618 |
| 310 | 20250218 | 145100 | 16403170600 | 43700 | 43650 | 43750 | 43550 | 501 |
| 311 | 20250218 | 145000 | 16381281250 | 43650 | 43700 | 43750 | 43650 | 1031 |
| 312 | 20250218 | 144900 | 16336206000 | 43700 | 43700 | 43750 | 43600 | 473 |
| 313 | 20250218 | 144800 | 16315552050 | 43700 | 43650 | 43700 | 43600 | 544 |
| 314 | 20250218 | 144700 | 16291822700 | 43700 | 43750 | 43750 | 43650 | 518 |
| 315 | 20250218 | 144600 | 16269173950 | 43700 | 43800 | 43850 | 43650 | 1183 |
| 316 | 20250218 | 144500 | 16217440550 | 43800 | 43800 | 43850 | 43750 | 420 |
| 317 | 20250218 | 144400 | 16199038950 | 43850 | 43800 | 43900 | 43750 | 896 |
| 318 | 20250218 | 144300 | 16159773050 | 43850 | 43850 | 43900 | 43750 | 755 |
| 319 | 20250218 | 144200 | 16126667550 | 43900 | 43800 | 43900 | 43800 | 766 |
| 320 | 20250218 | 144100 | 16093060200 | 43850 | 43800 | 43900 | 43800 | 591 |
| 321 | 20250218 | 144000 | 16067140300 | 43800 | 43750 | 43850 | 43750 | 1034 |
| 322 | 20250218 | 143900 | 16021826200 | 43750 | 43800 | 43850 | 43750 | 869 |
| 323 | 20250218 | 143800 | 15983751150 | 43850 | 43750 | 43850 | 43750 | 830 |
| 324 | 20250218 | 143700 | 15947385900 | 43750 | 43800 | 43850 | 43750 | 848 |
| 325 | 20250218 | 143600 | 15910238950 | 43750 | 43750 | 43800 | 43700 | 1213 |
| 326 | 20250218 | 143500 | 15857139600 | 43800 | 43750 | 43800 | 43700 | 873 |
| 327 | 20250218 | 143400 | 15818943750 | 43750 | 43750 | 43750 | 43650 | 1032 |
| 328 | 20250218 | 143300 | 15773799600 | 43700 | 43750 | 43800 | 43700 | 590 |
| 329 | 20250218 | 143200 | 15747983200 | 43750 | 43650 | 43750 | 43650 | 762 |
| 330 | 20250218 | 143100 | 15714663350 | 43650 | 43700 | 43750 | 43650 | 590 |
| 331 | 20250218 | 143000 | 15688881200 | 43700 | 43750 | 43800 | 43650 | 644 |
| 332 | 20250218 | 142900 | 15660727350 | 43700 | 43750 | 43800 | 43700 | 766 |
| 333 | 20250218 | 142800 | 15627220600 | 43800 | 43650 | 43800 | 43600 | 405 |
| 334 | 20250218 | 142700 | 15609507700 | 43750 | 43750 | 43800 | 43650 | 1443 |
| 335 | 20250218 | 142600 | 15546370550 | 43800 | 43750 | 43800 | 43700 | 808 |
| 336 | 20250218 | 142500 | 15511023500 | 43750 | 43700 | 43750 | 43700 | 612 |
| 337 | 20250218 | 142400 | 15484251300 | 43700 | 43700 | 43750 | 43600 | 738 |
| 338 | 20250218 | 142300 | 15452004650 | 43750 | 43650 | 43750 | 43650 | 781 |
| 339 | 20250218 | 142200 | 15417856600 | 43700 | 43650 | 43700 | 43600 | 1106 |
| 340 | 20250218 | 142100 | 15369559550 | 43700 | 43700 | 43700 | 43600 | 599 |
| 341 | 20250218 | 142000 | 15343398350 | 43600 | 43600 | 43700 | 43550 | 729 |
| 342 | 20250218 | 141900 | 15311580350 | 43650 | 43650 | 43700 | 43500 | 984 |
| 343 | 20250218 | 141800 | 15268660200 | 43600 | 43550 | 43650 | 43350 | 752 |
| 344 | 20250218 | 141700 | 15235888100 | 43550 | 43350 | 43600 | 43350 | 2303 |
| 345 | 20250218 | 141600 | 15135723150 | 43350 | 43400 | 43450 | 43300 | 265 |
| 346 | 20250218 | 141500 | 15124224900 | 43400 | 43450 | 43450 | 43200 | 397 |
| 347 | 20250218 | 141400 | 15107005750 | 43400 | 43450 | 43450 | 43300 | 180 |
| 348 | 20250218 | 141300 | 15099198050 | 43350 | 43300 | 43400 | 43300 | 333 |
| 349 | 20250218 | 141200 | 15084749950 | 43350 | 43350 | 43400 | 43200 | 352 |
| 350 | 20250218 | 141100 | 15069492300 | 43400 | 43450 | 43450 | 43350 | 126 |
| 351 | 20250218 | 141000 | 15064024250 | 43400 | 43300 | 43400 | 43300 | 278 |
| 352 | 20250218 | 140900 | 15051963150 | 43350 | 43400 | 43400 | 43300 | 292 |
| 353 | 20250218 | 140800 | 15039302650 | 43350 | 43350 | 43400 | 43350 | 282 |
| 354 | 20250218 | 140700 | 15027068950 | 43400 | 43400 | 43400 | 43350 | 300 |
| 355 | 20250218 | 140600 | 15014053950 | 43400 | 43300 | 43400 | 43200 | 329 |
| 356 | 20250218 | 140500 | 14999785200 | 43400 | 43350 | 43400 | 43300 | 662 |
| 357 | 20250218 | 140400 | 14971088100 | 43300 | 43200 | 43300 | 43150 | 1811 |
| 358 | 20250218 | 140300 | 14892766050 | 43200 | 43150 | 43200 | 43150 | 521 |
| 359 | 20250218 | 140200 | 14870263000 | 43150 | 43150 | 43200 | 43150 | 281 |
| 360 | 20250218 | 140100 | 14858128700 | 43150 | 43100 | 43200 | 43050 | 262 |
| 361 | 20250218 | 140000 | 14846822400 | 43200 | 43150 | 43200 | 43000 | 312 |
| 362 | 20250218 | 135900 | 14833360450 | 43100 | 43050 | 43150 | 43000 | 176 |
| 363 | 20250218 | 135800 | 14825777550 | 43100 | 43050 | 43200 | 43000 | 239 |
| 364 | 20250218 | 135700 | 14815471950 | 43050 | 43150 | 43200 | 43050 | 452 |
| 365 | 20250218 | 135600 | 14795972450 | 43100 | 43050 | 43100 | 43050 | 88 |
| 366 | 20250218 | 135500 | 14792182850 | 43050 | 43150 | 43250 | 43050 | 742 |
| 367 | 20250218 | 135400 | 14760201400 | 43200 | 43200 | 43250 | 43150 | 222 |
| 368 | 20250218 | 135300 | 14750612950 | 43200 | 43200 | 43200 | 43150 | 149 |
| 369 | 20250218 | 135200 | 14744181000 | 43200 | 43150 | 43200 | 43100 | 261 |
| 370 | 20250218 | 135100 | 14732916200 | 43150 | 43100 | 43150 | 43050 | 139 |
| 371 | 20250218 | 135000 | 14726923950 | 43100 | 43150 | 43200 | 43000 | 568 |
| 372 | 20250218 | 134900 | 14702434550 | 43150 | 43150 | 43200 | 43100 | 137 |
| 373 | 20250218 | 134800 | 14696524200 | 43200 | 43100 | 43250 | 43100 | 308 |
| 374 | 20250218 | 134700 | 14683226600 | 43200 | 43200 | 43300 | 43100 | 349 |
| 375 | 20250218 | 134600 | 14668151100 | 43250 | 43150 | 43250 | 43150 | 353 |
| 376 | 20250218 | 134500 | 14652899450 | 43100 | 43150 | 43250 | 43000 | 547 |
| 377 | 20250218 | 134400 | 14629330700 | 43100 | 43200 | 43250 | 43100 | 338 |
| 378 | 20250218 | 134300 | 14614736850 | 43250 | 43050 | 43250 | 43050 | 229 |
| 379 | 20250218 | 134200 | 14604861850 | 43050 | 43250 | 43250 | 43000 | 195 |
| 380 | 20250218 | 134100 | 14596456850 | 43200 | 43100 | 43250 | 43050 | 505 |
| 381 | 20250218 | 134000 | 14574664100 | 43100 | 43100 | 43150 | 43100 | 287 |
| 382 | 20250218 | 133900 | 14562287650 | 43150 | 43050 | 43150 | 43050 | 243 |
| 383 | 20250218 | 133800 | 14551810300 | 43050 | 43050 | 43100 | 43050 | 172 |
| 384 | 20250218 | 133700 | 14544400650 | 43100 | 43050 | 43100 | 43050 | 344 |
| 385 | 20250218 | 133600 | 14529578600 | 43000 | 43050 | 43100 | 43000 | 408 |
| 386 | 20250218 | 133500 | 14512017900 | 43050 | 43000 | 43050 | 42950 | 260 |
| 387 | 20250218 | 133400 | 14500829550 | 43000 | 43000 | 43050 | 42950 | 446 |
| 388 | 20250218 | 133300 | 14481647600 | 43050 | 43000 | 43100 | 43000 | 130 |
| 389 | 20250218 | 133200 | 14476054900 | 43000 | 43200 | 43200 | 43000 | 999 |
| 390 | 20250218 | 133100 | 14433021650 | 43250 | 43400 | 43400 | 43250 | 375 |
| 391 | 20250218 | 133000 | 14416769600 | 43350 | 43350 | 43400 | 43300 | 290 |
| 392 | 20250218 | 132900 | 14404186350 | 43400 | 43400 | 43400 | 43300 | 127 |
| 393 | 20250218 | 132800 | 14398679550 | 43350 | 43300 | 43400 | 43300 | 436 |
| 394 | 20250218 | 132700 | 14379780100 | 43350 | 43200 | 43350 | 43150 | 1391 |
| 395 | 20250218 | 132600 | 14319604300 | 43250 | 43150 | 43250 | 43150 | 253 |
| 396 | 20250218 | 132500 | 14308676450 | 43200 | 43150 | 43250 | 43100 | 1472 |
| 397 | 20250218 | 132400 | 14245174400 | 43200 | 43200 | 43250 | 43150 | 165 |
| 398 | 20250218 | 132300 | 14238046700 | 43200 | 43200 | 43300 | 43200 | 428 |
| 399 | 20250218 | 132200 | 14219535900 | 43300 | 43250 | 43300 | 43200 | 183 |
| 400 | 20250218 | 132100 | 14211622500 | 43250 | 43300 | 43300 | 43250 | 157 |
| 401 | 20250218 | 132000 | 14204828900 | 43250 | 43250 | 43300 | 43200 | 315 |
| 402 | 20250218 | 131900 | 14191197850 | 43250 | 43250 | 43300 | 43250 | 149 |
| 403 | 20250218 | 131800 | 14184750600 | 43250 | 43250 | 43300 | 43200 | 250 |
| 404 | 20250218 | 131700 | 14173931650 | 43250 | 43300 | 43300 | 43250 | 479 |
| 405 | 20250218 | 131600 | 14153204000 | 43300 | 43300 | 43350 | 43250 | 440 |
| 406 | 20250218 | 131500 | 14134150000 | 43300 | 43350 | 43350 | 43300 | 153 |
| 407 | 20250218 | 131400 | 14127519700 | 43300 | 43350 | 43350 | 43300 | 287 |
| 408 | 20250218 | 131300 | 14115083800 | 43300 | 43300 | 43350 | 43300 | 162 |
| 409 | 20250218 | 131200 | 14108065100 | 43350 | 43300 | 43350 | 43250 | 460 |
| 410 | 20250218 | 131100 | 14088138400 | 43350 | 43250 | 43350 | 43250 | 507 |
| 411 | 20250218 | 131000 | 14066183100 | 43300 | 43200 | 43300 | 43200 | 299 |
| 412 | 20250218 | 130900 | 14053247950 | 43200 | 43250 | 43300 | 43200 | 227 |
| 413 | 20250218 | 130800 | 14043430450 | 43250 | 43300 | 43350 | 43200 | 396 |
| 414 | 20250218 | 130700 | 14026290600 | 43350 | 43150 | 43350 | 43150 | 871 |
| 415 | 20250218 | 130600 | 13988581500 | 43250 | 43200 | 43300 | 43150 | 249 |
| 416 | 20250218 | 130500 | 13977816800 | 43250 | 43300 | 43350 | 43150 | 809 |
| 417 | 20250218 | 130400 | 13942838000 | 43300 | 43350 | 43400 | 43300 | 129 |
| 418 | 20250218 | 130300 | 13937244400 | 43400 | 43350 | 43400 | 43300 | 333 |
| 419 | 20250218 | 130200 | 13922809600 | 43350 | 43350 | 43400 | 43300 | 116 |
| 420 | 20250218 | 130100 | 13917778700 | 43350 | 43400 | 43450 | 43350 | 128 |
| 421 | 20250218 | 130000 | 13912224550 | 43350 | 43350 | 43400 | 43300 | 282 |
| 422 | 20250218 | 125900 | 13900000000 | 43350 | 43400 | 43450 | 43300 | 166 |
| 423 | 20250218 | 125800 | 13892803700 | 43400 | 43350 | 43450 | 43300 | 290 |
| 424 | 20250218 | 125700 | 13880222900 | 43350 | 43400 | 43400 | 43350 | 158 |
| 425 | 20250218 | 125600 | 13873367500 | 43400 | 43300 | 43500 | 43300 | 325 |
| 426 | 20250218 | 125500 | 13859265800 | 43350 | 43300 | 43400 | 43300 | 292 |
| 427 | 20250218 | 125400 | 13846610800 | 43300 | 43450 | 43500 | 43300 | 209 |
| 428 | 20250218 | 125300 | 13837540650 | 43450 | 43450 | 43550 | 43450 | 795 |
| 429 | 20250218 | 125200 | 13802938150 | 43500 | 43500 | 43550 | 43500 | 956 |
| 430 | 20250218 | 125100 | 13761336500 | 43450 | 43500 | 43550 | 43450 | 179 |
| 431 | 20250218 | 125000 | 13753546050 | 43500 | 43500 | 43500 | 43450 | 356 |
| 432 | 20250218 | 124900 | 13738066200 | 43450 | 43450 | 43500 | 43450 | 1181 |
| 433 | 20250218 | 124800 | 13686694800 | 43450 | 43350 | 43500 | 43350 | 195 |
| 434 | 20250218 | 124700 | 13678220750 | 43450 | 43450 | 43450 | 43300 | 1430 |
| 435 | 20250218 | 124600 | 13616221800 | 43300 | 43450 | 43450 | 43200 | 467 |
| 436 | 20250218 | 124500 | 13595994500 | 43400 | 43450 | 43550 | 43400 | 239 |
| 437 | 20250218 | 124400 | 13585610300 | 43450 | 43450 | 43500 | 43400 | 115 |
| 438 | 20250218 | 124300 | 13580612250 | 43400 | 43400 | 43500 | 43400 | 193 |
| 439 | 20250218 | 124200 | 13572226300 | 43450 | 43450 | 43500 | 43300 | 356 |
| 440 | 20250218 | 124100 | 13556785900 | 43450 | 43400 | 43550 | 43350 | 296 |
| 441 | 20250218 | 124000 | 13543927550 | 43350 | 43400 | 43450 | 43350 | 230 |
| 442 | 20250218 | 123900 | 13533938150 | 43350 | 43350 | 43500 | 43350 | 189 |
| 443 | 20250218 | 123800 | 13525734700 | 43400 | 43450 | 43600 | 43400 | 682 |
| 444 | 20250218 | 123700 | 13496107500 | 43550 | 43500 | 43600 | 43450 | 300 |
| 445 | 20250218 | 123600 | 13483053100 | 43550 | 43550 | 43600 | 43500 | 302 |
| 446 | 20250218 | 123500 | 13469903350 | 43500 | 43600 | 43600 | 43500 | 363 |
| 447 | 20250218 | 123400 | 13454095400 | 43550 | 43550 | 43550 | 43450 | 148 |
| 448 | 20250218 | 123300 | 13447652500 | 43600 | 43500 | 43600 | 43450 | 392 |
| 449 | 20250218 | 123200 | 13430590800 | 43500 | 43500 | 43550 | 43500 | 154 |
| 450 | 20250218 | 123100 | 13423886250 | 43550 | 43500 | 43550 | 43500 | 114 |
| 451 | 20250218 | 123000 | 13418924250 | 43500 | 43450 | 43550 | 43450 | 440 |
| 452 | 20250218 | 122900 | 13399787500 | 43500 | 43400 | 43550 | 43400 | 143 |
| 453 | 20250218 | 122800 | 13393567250 | 43550 | 43400 | 43550 | 43400 | 239 |
| 454 | 20250218 | 122700 | 13383171250 | 43450 | 43400 | 43450 | 43300 | 459 |
| 455 | 20250218 | 122600 | 13363246100 | 43350 | 43350 | 43450 | 43350 | 39 |
| 456 | 20250218 | 122500 | 13361554300 | 43400 | 43350 | 43450 | 43300 | 304 |
| 457 | 20250218 | 122400 | 13348353900 | 43350 | 43400 | 43450 | 43350 | 347 |
| 458 | 20250218 | 122300 | 13333295250 | 43350 | 43300 | 43400 | 43300 | 547 |
| 459 | 20250218 | 122200 | 13309594600 | 43350 | 43550 | 43550 | 43300 | 684 |
| 460 | 20250218 | 122100 | 13279912900 | 43550 | 43650 | 43700 | 43500 | 264 |
| 461 | 20250218 | 122000 | 13268415700 | 43600 | 43700 | 43750 | 43600 | 779 |
| 462 | 20250218 | 121900 | 13234411550 | 43750 | 43750 | 43800 | 43550 | 344 |
| 463 | 20250218 | 121800 | 13219369400 | 43700 | 43650 | 43800 | 43650 | 435 |
| 464 | 20250218 | 121700 | 13200334100 | 43700 | 43700 | 43750 | 43600 | 460 |
| 465 | 20250218 | 121600 | 13180214900 | 43600 | 43650 | 43750 | 43600 | 390 |
| 466 | 20250218 | 121500 | 13163173050 | 43700 | 43650 | 43700 | 43600 | 1333 |
| 467 | 20250218 | 121400 | 13104974550 | 43650 | 43600 | 43650 | 43550 | 354 |
| 468 | 20250218 | 121300 | 13089534750 | 43600 | 43600 | 43650 | 43300 | 853 |
| 469 | 20250218 | 121200 | 13052431800 | 43600 | 43650 | 43700 | 43600 | 384 |
| 470 | 20250218 | 121100 | 13035670650 | 43600 | 43650 | 43700 | 43600 | 408 |
| 471 | 20250218 | 121000 | 13017862450 | 43700 | 43600 | 43750 | 43600 | 496 |
| 472 | 20250218 | 120900 | 12996183000 | 43650 | 43650 | 43700 | 43650 | 445 |
| 473 | 20250218 | 120800 | 12976743650 | 43650 | 43600 | 43700 | 43600 | 456 |
| 474 | 20250218 | 120700 | 12956825100 | 43750 | 43700 | 43800 | 43500 | 257 |
| 475 | 20250218 | 120600 | 12945596750 | 43700 | 43800 | 43850 | 43600 | 572 |
| 476 | 20250218 | 120500 | 12920586850 | 43750 | 43750 | 43800 | 43750 | 542 |
| 477 | 20250218 | 120400 | 12896862100 | 43750 | 43750 | 43800 | 43700 | 482 |
| 478 | 20250218 | 120300 | 12875753400 | 43800 | 43650 | 43800 | 43650 | 549 |
| 479 | 20250218 | 120200 | 12851725500 | 43650 | 43650 | 43750 | 43650 | 517 |
| 480 | 20250218 | 120100 | 12829123300 | 43600 | 43750 | 43750 | 43500 | 472 |
| 481 | 20250218 | 120000 | 12808499250 | 43700 | 43750 | 43800 | 43650 | 436 |
| 482 | 20250218 | 115900 | 12789434300 | 43700 | 43700 | 43800 | 43700 | 581 |
| 483 | 20250218 | 115800 | 12764018850 | 43750 | 43700 | 43800 | 43650 | 463 |
| 484 | 20250218 | 115700 | 12743773850 | 43700 | 43650 | 43700 | 43600 | 156 |
| 485 | 20250218 | 115600 | 12736960600 | 43650 | 43700 | 43700 | 43650 | 489 |
| 486 | 20250218 | 115500 | 12715593950 | 43650 | 43650 | 43700 | 43600 | 416 |
| 487 | 20250218 | 115400 | 12697424600 | 43700 | 43600 | 43700 | 43600 | 221 |
| 488 | 20250218 | 115300 | 12687777550 | 43550 | 43500 | 43700 | 43450 | 435 |
| 489 | 20250218 | 115200 | 12668793850 | 43500 | 43700 | 43700 | 43450 | 541 |
| 490 | 20250218 | 115100 | 12645237000 | 43700 | 43700 | 43750 | 43600 | 534 |
| 491 | 20250218 | 115000 | 12621911250 | 43700 | 43700 | 43750 | 43650 | 410 |
| 492 | 20250218 | 114900 | 12603995800 | 43700 | 43750 | 43750 | 43600 | 325 |
| 493 | 20250218 | 114800 | 12589800350 | 43700 | 43700 | 43800 | 43650 | 1044 |
| 494 | 20250218 | 114700 | 12544134850 | 43700 | 43750 | 43750 | 43700 | 282 |
| 495 | 20250218 | 114600 | 12531800850 | 43750 | 43700 | 43800 | 43700 | 822 |
| 496 | 20250218 | 114500 | 12495842400 | 43750 | 43650 | 43750 | 43650 | 343 |
| 497 | 20250218 | 114400 | 12480853450 | 43700 | 43700 | 43750 | 43650 | 334 |
| 498 | 20250218 | 114300 | 12466245000 | 43700 | 43650 | 43750 | 43600 | 519 |
| 499 | 20250218 | 114200 | 12443566550 | 43650 | 43700 | 43750 | 43600 | 310 |
| 500 | 20250218 | 114100 | 12430028750 | 43700 | 43700 | 43750 | 43650 | 502 |
| 501 | 20250218 | 114000 | 12408077900 | 43650 | 43750 | 43750 | 43550 | 487 |
| 502 | 20250218 | 113900 | 12386820000 | 43750 | 43750 | 43750 | 43600 | 709 |
| 503 | 20250218 | 113800 | 12355845000 | 43700 | 43650 | 43700 | 43650 | 541 |
| 504 | 20250218 | 113700 | 12332206000 | 43650 | 43600 | 43700 | 43600 | 512 |
| 505 | 20250218 | 113600 | 12309842000 | 43650 | 43600 | 43650 | 43550 | 390 |
| 506 | 20250218 | 113500 | 12292843450 | 43550 | 43650 | 43700 | 43550 | 337 |
| 507 | 20250218 | 113400 | 12278135050 | 43650 | 43650 | 43700 | 43650 | 396 |
| 508 | 20250218 | 113300 | 12260838800 | 43700 | 43650 | 43700 | 43600 | 596 |
| 509 | 20250218 | 113200 | 12234817700 | 43650 | 43650 | 43750 | 43600 | 293 |
| 510 | 20250218 | 113100 | 12222025450 | 43700 | 43650 | 43750 | 43650 | 458 |
| 511 | 20250218 | 113000 | 12202012200 | 43700 | 43700 | 43700 | 43650 | 359 |
| 512 | 20250218 | 112900 | 12186327700 | 43700 | 43750 | 43750 | 43650 | 396 |
| 513 | 20250218 | 112800 | 12169023450 | 43750 | 43700 | 43750 | 43650 | 468 |
| 514 | 20250218 | 112700 | 12148567300 | 43750 | 43600 | 43750 | 43600 | 464 |
| 515 | 20250218 | 112600 | 12128303700 | 43650 | 43600 | 43650 | 43550 | 421 |
| 516 | 20250218 | 112500 | 12109934500 | 43600 | 43750 | 43800 | 43600 | 1148 |
| 517 | 20250218 | 112400 | 12059780000 | 43750 | 43750 | 43750 | 43650 | 661 |
| 518 | 20250218 | 112300 | 12030880350 | 43800 | 43700 | 43800 | 43550 | 928 |
| 519 | 20250218 | 112200 | 11990327800 | 43750 | 43800 | 43850 | 43750 | 1291 |
| 520 | 20250218 | 112100 | 11933768150 | 43850 | 43600 | 43850 | 43600 | 2119 |
| 521 | 20250218 | 112000 | 11841112900 | 43700 | 43500 | 43700 | 43500 | 2557 |
| 522 | 20250218 | 111900 | 11729629050 | 43500 | 43500 | 43550 | 43400 | 270 |
| 523 | 20250218 | 111800 | 11717878250 | 43400 | 43500 | 43550 | 43350 | 1663 |
| 524 | 20250218 | 111700 | 11645548950 | 43500 | 43400 | 43500 | 43350 | 2583 |
| 525 | 20250218 | 111600 | 11533370000 | 43350 | 43200 | 43350 | 43200 | 1697 |
| 526 | 20250218 | 111500 | 11459875900 | 43200 | 43250 | 43250 | 43100 | 3227 |
| 527 | 20250218 | 111400 | 11320469300 | 43250 | 43200 | 43300 | 43200 | 1792 |
| 528 | 20250218 | 111300 | 11242967450 | 43200 | 43100 | 43200 | 43100 | 517 |
| 529 | 20250218 | 111200 | 11220642950 | 43150 | 43200 | 43200 | 43100 | 382 |
| 530 | 20250218 | 111100 | 11204159050 | 43200 | 43200 | 43200 | 43100 | 601 |
| 531 | 20250218 | 111000 | 11178216900 | 43150 | 43100 | 43200 | 43050 | 332 |
| 532 | 20250218 | 110900 | 11163896850 | 43100 | 43200 | 43200 | 43050 | 323 |
| 533 | 20250218 | 110800 | 11149957300 | 43200 | 43150 | 43250 | 43100 | 608 |
| 534 | 20250218 | 110700 | 11123698250 | 43200 | 43250 | 43250 | 43150 | 407 |
| 535 | 20250218 | 110600 | 11106113900 | 43250 | 43100 | 43250 | 43100 | 346 |
| 536 | 20250218 | 110500 | 11091178300 | 43100 | 43050 | 43100 | 43000 | 556 |
| 537 | 20250218 | 110400 | 11067233950 | 42950 | 43150 | 43150 | 42950 | 651 |
| 538 | 20250218 | 110300 | 11039180350 | 43150 | 43150 | 43200 | 43050 | 420 |
| 539 | 20250218 | 110200 | 11021066550 | 43200 | 43150 | 43200 | 43100 | 333 |
| 540 | 20250218 | 110100 | 11006697200 | 43100 | 43100 | 43200 | 43000 | 307 |
| 541 | 20250218 | 110000 | 10993471550 | 43050 | 43100 | 43200 | 43050 | 358 |
| 542 | 20250218 | 105900 | 10978027050 | 43150 | 43050 | 43150 | 43050 | 274 |
| 543 | 20250218 | 105800 | 10966218050 | 43050 | 43150 | 43150 | 43050 | 503 |
| 544 | 20250218 | 105700 | 10944552950 | 43100 | 43200 | 43250 | 43100 | 538 |
| 545 | 20250218 | 105600 | 10921318800 | 43200 | 43100 | 43200 | 43050 | 235 |
| 546 | 20250218 | 105500 | 10911181750 | 43150 | 43250 | 43250 | 43150 | 302 |
| 547 | 20250218 | 105400 | 10898140450 | 43200 | 43200 | 43200 | 43150 | 472 |
| 548 | 20250218 | 105300 | 10877750750 | 43150 | 43150 | 43250 | 43100 | 609 |
| 549 | 20250218 | 105200 | 10851447550 | 43100 | 43000 | 43150 | 43000 | 159 |
| 550 | 20250218 | 105100 | 10844602200 | 43000 | 43000 | 43050 | 42950 | 538 |
| 551 | 20250218 | 105000 | 10821457850 | 43000 | 43050 | 43150 | 42900 | 955 |
| 552 | 20250218 | 104900 | 10780365850 | 43200 | 43100 | 43200 | 43050 | 382 |
| 553 | 20250218 | 104800 | 10763891800 | 43100 | 43200 | 43200 | 43050 | 306 |
| 554 | 20250218 | 104700 | 10750687100 | 43100 | 43050 | 43150 | 43050 | 186 |
| 555 | 20250218 | 104600 | 10742671350 | 43050 | 43150 | 43200 | 43050 | 386 |
| 556 | 20250218 | 104500 | 10726021200 | 43150 | 43200 | 43250 | 43100 | 570 |
| 557 | 20250218 | 104400 | 10701399750 | 43300 | 43200 | 43300 | 43200 | 541 |
| 558 | 20250218 | 104300 | 10678002300 | 43200 | 43200 | 43300 | 43150 | 379 |
| 559 | 20250218 | 104200 | 10661612600 | 43200 | 43150 | 43250 | 43150 | 189 |
| 560 | 20250218 | 104100 | 10653447800 | 43150 | 43100 | 43200 | 43050 | 359 |
| 561 | 20250218 | 104000 | 10637951150 | 43050 | 43150 | 43250 | 43050 | 181 |
| 562 | 20250218 | 103900 | 10630133100 | 43200 | 43150 | 43200 | 43100 | 403 |
| 563 | 20250218 | 103800 | 10612740100 | 43150 | 43200 | 43250 | 43150 | 377 |
| 564 | 20250218 | 103700 | 10596459600 | 43200 | 43250 | 43250 | 43150 | 410 |
| 565 | 20250218 | 103600 | 10578737850 | 43250 | 43150 | 43250 | 43150 | 573 |
| 566 | 20250218 | 103500 | 10553994100 | 43150 | 43150 | 43200 | 43100 | 501 |
| 567 | 20250218 | 103400 | 10532365450 | 43150 | 43150 | 43200 | 43150 | 370 |
| 568 | 20250218 | 103300 | 10516383400 | 43200 | 43150 | 43200 | 43150 | 345 |
| 569 | 20250218 | 103200 | 10501484300 | 43150 | 43200 | 43300 | 43150 | 1236 |
| 570 | 20250218 | 103100 | 10448071500 | 43200 | 43150 | 43250 | 43100 | 554 |
| 571 | 20250218 | 103000 | 10424130300 | 43100 | 43150 | 43200 | 43050 | 462 |
| 572 | 20250218 | 102900 | 10404202250 | 43100 | 43050 | 43150 | 43000 | 404 |
| 573 | 20250218 | 102800 | 10386808000 | 43050 | 43050 | 43050 | 43000 | 241 |
| 574 | 20250218 | 102700 | 10376436650 | 43000 | 43050 | 43100 | 43000 | 407 |
| 575 | 20250218 | 102600 | 10358916800 | 43050 | 43000 | 43050 | 42900 | 388 |
| 576 | 20250218 | 102500 | 10342240950 | 43000 | 42950 | 43000 | 42900 | 271 |
| 577 | 20250218 | 102400 | 10330599150 | 42900 | 43000 | 43050 | 42900 | 444 |
| 578 | 20250218 | 102300 | 10311501000 | 43000 | 43100 | 43100 | 43000 | 480 |
| 579 | 20250218 | 102200 | 10290836900 | 43100 | 43200 | 43200 | 43100 | 506 |
| 580 | 20250218 | 102100 | 10269008450 | 43200 | 43150 | 43200 | 43100 | 261 |
| 581 | 20250218 | 102000 | 10257750100 | 43100 | 43150 | 43250 | 43100 | 584 |
| 582 | 20250218 | 101900 | 10232530150 | 43250 | 43050 | 43250 | 43000 | 643 |
| 583 | 20250218 | 101800 | 10204813050 | 43050 | 43100 | 43100 | 43000 | 314 |
| 584 | 20250218 | 101700 | 10191294750 | 43000 | 43300 | 43300 | 43000 | 489 |
| 585 | 20250218 | 101600 | 10170202150 | 43250 | 43350 | 43400 | 43250 | 865 |
| 586 | 20250218 | 101500 | 10132715350 | 43300 | 43400 | 43400 | 43300 | 1109 |
| 587 | 20250218 | 101400 | 10084609600 | 43400 | 43200 | 43400 | 43200 | 2486 |
| 588 | 20250218 | 101300 | 9976930200 | 43250 | 43050 | 43350 | 43050 | 1138 |
| 589 | 20250218 | 101200 | 9927744850 | 43050 | 43050 | 43100 | 42950 | 316 |
| 590 | 20250218 | 101100 | 9914150100 | 43000 | 43050 | 43050 | 42950 | 372 |
| 591 | 20250218 | 101000 | 9898150750 | 43000 | 43200 | 43250 | 42950 | 780 |
| 592 | 20250218 | 100900 | 9864560600 | 43200 | 43400 | 43400 | 43200 | 1839 |
| 593 | 20250218 | 100800 | 9784864900 | 43400 | 43350 | 43400 | 43300 | 893 |
| 594 | 20250218 | 100700 | 9746160800 | 43350 | 43300 | 43450 | 43300 | 4079 |
| 595 | 20250218 | 100600 | 9569190750 | 43300 | 43300 | 43300 | 43250 | 944 |
| 596 | 20250218 | 100500 | 9528327400 | 43300 | 43100 | 43300 | 43050 | 2284 |
| 597 | 20250218 | 100400 | 9429657350 | 43100 | 42800 | 43150 | 42800 | 1881 |
| 598 | 20250218 | 100300 | 9348612600 | 42800 | 42700 | 42950 | 42700 | 305 |
| 599 | 20250218 | 100200 | 9335559650 | 42700 | 43000 | 43000 | 42700 | 578 |
| 600 | 20250218 | 100100 | 9310739850 | 42950 | 43100 | 43100 | 42750 | 901 |
| 601 | 20250218 | 100000 | 9272062050 | 43150 | 43100 | 43150 | 43000 | 724 |
| 602 | 20250218 | 095900 | 9240857400 | 43100 | 43050 | 43150 | 43050 | 845 |
| 603 | 20250218 | 095800 | 9204438350 | 43100 | 43000 | 43100 | 42950 | 950 |
| 604 | 20250218 | 095700 | 9163542700 | 43000 | 43000 | 43100 | 42950 | 431 |
| 605 | 20250218 | 095600 | 9144999600 | 43000 | 43050 | 43100 | 42900 | 393 |
| 606 | 20250218 | 095500 | 9128105650 | 43050 | 43250 | 43250 | 43050 | 4061 |
| 607 | 20250218 | 095400 | 8952817050 | 43300 | 43250 | 43300 | 43150 | 2115 |
| 608 | 20250218 | 095300 | 8861359550 | 43300 | 43000 | 43300 | 42900 | 4797 |
| 609 | 20250218 | 095200 | 8654384800 | 43000 | 42700 | 43000 | 42700 | 1657 |
| 610 | 20250218 | 095100 | 8583377750 | 42650 | 42750 | 42750 | 42600 | 365 |
| 611 | 20250218 | 095000 | 8567802500 | 42750 | 42750 | 42750 | 42650 | 668 |
| 612 | 20250218 | 094900 | 8539262400 | 42700 | 42700 | 42750 | 42650 | 489 |
| 613 | 20250218 | 094800 | 8518379000 | 42650 | 42550 | 42700 | 42550 | 701 |
| 614 | 20250218 | 094700 | 8488502450 | 42600 | 42500 | 42650 | 42450 | 310 |
| 615 | 20250218 | 094600 | 8475316900 | 42600 | 42550 | 42650 | 42450 | 570 |
| 616 | 20250218 | 094500 | 8451075050 | 42550 | 42600 | 42750 | 42550 | 802 |
| 617 | 20250218 | 094400 | 8416883150 | 42600 | 42350 | 42600 | 42300 | 1107 |
| 618 | 20250218 | 094300 | 8369847050 | 42350 | 42350 | 42400 | 42300 | 266 |
| 619 | 20250218 | 094200 | 8358581700 | 42300 | 42350 | 42500 | 42300 | 408 |
| 620 | 20250218 | 094100 | 8341302200 | 42350 | 42200 | 42450 | 42200 | 782 |
| 621 | 20250218 | 094000 | 8308224350 | 42250 | 42200 | 42250 | 42150 | 658 |
| 622 | 20250218 | 093900 | 8280471300 | 42200 | 42250 | 42250 | 42150 | 1542 |
| 623 | 20250218 | 093800 | 8215398600 | 42250 | 42250 | 42300 | 42200 | 1283 |
| 624 | 20250218 | 093700 | 8161191200 | 42250 | 42300 | 42400 | 42250 | 2392 |
| 625 | 20250218 | 093600 | 8059978800 | 42350 | 42350 | 42400 | 42350 | 316 |
| 626 | 20250218 | 093500 | 8046592100 | 42400 | 42550 | 42550 | 42400 | 2171 |
| 627 | 20250218 | 093400 | 7954494350 | 42500 | 42550 | 42700 | 42450 | 781 |
| 628 | 20250218 | 093300 | 7921278050 | 42550 | 42600 | 42750 | 42500 | 555 |
| 629 | 20250218 | 093200 | 7897627050 | 42500 | 42650 | 42650 | 42500 | 923 |
| 630 | 20250218 | 093100 | 7858333200 | 42700 | 42650 | 42800 | 42550 | 548 |
| 631 | 20250218 | 093000 | 7834966900 | 42750 | 42600 | 42800 | 42550 | 517 |
| 632 | 20250218 | 092900 | 7812905300 | 42550 | 42750 | 42800 | 42500 | 681 |
| 633 | 20250218 | 092800 | 7783893800 | 42650 | 42550 | 42850 | 42500 | 589 |
| 634 | 20250218 | 092700 | 7758753250 | 42550 | 42800 | 42800 | 42550 | 1368 |
| 635 | 20250218 | 092600 | 7700433350 | 42650 | 42650 | 42950 | 42600 | 739 |
| 636 | 20250218 | 092500 | 7668837750 | 42700 | 42650 | 42700 | 42550 | 929 |
| 637 | 20250218 | 092400 | 7629232850 | 42600 | 42750 | 42950 | 42600 | 472 |
| 638 | 20250218 | 092300 | 7609078800 | 42800 | 42950 | 42950 | 42600 | 2540 |
| 639 | 20250218 | 092200 | 7500296650 | 42900 | 43100 | 43100 | 42900 | 1486 |
| 640 | 20250218 | 092100 | 7436335150 | 43100 | 42900 | 43100 | 42750 | 1408 |
| 641 | 20250218 | 092000 | 7375919550 | 42850 | 43050 | 43050 | 42750 | 3585 |
| 642 | 20250218 | 091900 | 7222036450 | 43100 | 42500 | 43100 | 42500 | 13308 |
| 643 | 20250218 | 091800 | 6650801050 | 42500 | 42350 | 42600 | 42300 | 1239 |
| 644 | 20250218 | 091700 | 6598187750 | 42550 | 42200 | 42550 | 42150 | 2125 |
| 645 | 20250218 | 091600 | 6508225150 | 42150 | 42100 | 42400 | 42050 | 1872 |
| 646 | 20250218 | 091500 | 6429367550 | 42100 | 42450 | 42450 | 42100 | 8584 |
| 647 | 20250218 | 091400 | 6066487550 | 42500 | 42650 | 42750 | 42400 | 1343 |
| 648 | 20250218 | 091300 | 6009357650 | 42650 | 42300 | 42700 | 42250 | 7432 |
| 649 | 20250218 | 091200 | 5694347300 | 42250 | 42850 | 42950 | 42250 | 8262 |
| 650 | 20250218 | 091100 | 5343272100 | 42850 | 42800 | 43000 | 42800 | 2117 |
| 651 | 20250218 | 091000 | 5252499600 | 42800 | 43000 | 43050 | 42750 | 4708 |
| 652 | 20250218 | 090900 | 5050738100 | 43050 | 42750 | 43150 | 42750 | 1032 |
| 653 | 20250218 | 090800 | 5006447050 | 42700 | 43400 | 43550 | 42700 | 10606 |
| 654 | 20250218 | 090700 | 4549295050 | 43300 | 43450 | 43600 | 43000 | 10432 |
| 655 | 20250218 | 090600 | 4097394700 | 43250 | 44150 | 44200 | 43150 | 11578 |
| 656 | 20250218 | 090500 | 3592804300 | 44100 | 44450 | 44500 | 44100 | 5704 |
| 657 | 20250218 | 090400 | 3340020850 | 44450 | 43850 | 44500 | 43800 | 10542 |
| 658 | 20250218 | 090300 | 2873188450 | 43850 | 44150 | 44600 | 43850 | 16301 |
| 659 | 20250218 | 090200 | 2151913800 | 44100 | 43350 | 44400 | 43350 | 24497 |
| 660 | 20250218 | 090100 | 1074875950 | 43350 | 43000 | 43500 | 42750 | 15060 |
| 661 | 20250218 | 090000 | 424498000 | 43050 | 41600 | 43150 | 41600 | 9968 |