37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 204200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 6824 |
| 3 | 20250218 | 204100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20250218 | 204000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20250218 | 203900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20250218 | 203800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20250218 | 203700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20250218 | 203600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20250218 | 203500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20250218 | 203400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20250218 | 203300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20250218 | 203200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20250218 | 203100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20250218 | 203000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20250218 | 202900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20250218 | 202800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20250218 | 202700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20250218 | 202600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20250218 | 202500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20250218 | 202400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20250218 | 202300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20250218 | 202200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20250218 | 202100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20250218 | 202000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20250218 | 201900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20250218 | 201800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20250218 | 201700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20250218 | 201600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20250218 | 201500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20250218 | 201400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20250218 | 201300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20250218 | 201200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 6824 |
| 33 | 20250218 | 201100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20250218 | 201000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20250218 | 200900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20250218 | 200800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20250218 | 200700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20250218 | 200600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20250218 | 200500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20250218 | 200400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20250218 | 200300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20250218 | 200200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20250218 | 200100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20250218 | 200000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20250218 | 195900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20250218 | 195800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20250218 | 195700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20250218 | 195600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20250218 | 195500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20250218 | 195400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20250218 | 195300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20250218 | 195200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20250218 | 195100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20250218 | 195000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20250218 | 194900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20250218 | 194800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20250218 | 194700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20250218 | 194600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20250218 | 194500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20250218 | 194400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20250218 | 194300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20250218 | 194200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 6824 |
| 63 | 20250218 | 194100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20250218 | 194000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20250218 | 193900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20250218 | 193800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20250218 | 193700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20250218 | 193600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20250218 | 193500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20250218 | 193400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20250218 | 193300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20250218 | 193200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20250218 | 193100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20250218 | 193000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20250218 | 192900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20250218 | 192800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20250218 | 192700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20250218 | 192600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20250218 | 192500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20250218 | 192400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20250218 | 192300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20250218 | 192200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20250218 | 192100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20250218 | 192000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20250218 | 191900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20250218 | 191800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20250218 | 191700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20250218 | 191600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20250218 | 191500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20250218 | 191400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20250218 | 191300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20250218 | 191200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 6824 |
| 93 | 20250218 | 191100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20250218 | 191000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20250218 | 190900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20250218 | 190800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20250218 | 190700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20250218 | 190600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20250218 | 190500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20250218 | 190400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20250218 | 190300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20250218 | 190200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20250218 | 190100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20250218 | 190000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20250218 | 185900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20250218 | 185800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20250218 | 185700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20250218 | 185600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20250218 | 185500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20250218 | 185400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20250218 | 185300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20250218 | 185200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20250218 | 185100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20250218 | 185000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20250218 | 184900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20250218 | 184800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20250218 | 184700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20250218 | 184600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20250218 | 184500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20250218 | 184400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20250218 | 184300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20250218 | 184200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 6824 |
| 123 | 20250218 | 184100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20250218 | 184000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20250218 | 183900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20250218 | 183800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20250218 | 183700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20250218 | 183600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20250218 | 183500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20250218 | 183400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20250218 | 183300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20250218 | 183200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20250218 | 183100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20250218 | 183000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20250218 | 182900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20250218 | 182800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20250218 | 182700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20250218 | 182600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20250218 | 182500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20250218 | 182400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20250218 | 182300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20250218 | 182200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20250218 | 182100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20250218 | 182000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20250218 | 181900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20250218 | 181800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20250218 | 181700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20250218 | 181600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20250218 | 181500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20250218 | 181400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20250218 | 181300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20250218 | 181200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 6824 |
| 153 | 20250218 | 181100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20250218 | 181000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20250218 | 180900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20250218 | 180800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20250218 | 180700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20250218 | 180600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20250218 | 180500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20250218 | 180400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20250218 | 180300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20250218 | 180200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20250218 | 180100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20250218 | 180000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20250218 | 175900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20250218 | 175800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20250218 | 175700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20250218 | 175600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20250218 | 175500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20250218 | 175400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20250218 | 175300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20250218 | 175200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20250218 | 175100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20250218 | 175000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20250218 | 174900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20250218 | 174800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20250218 | 174700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20250218 | 174600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20250218 | 174500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20250218 | 174400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20250218 | 174300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20250218 | 174200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 6824 |
| 183 | 20250218 | 174100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20250218 | 174000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20250218 | 173900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20250218 | 173800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20250218 | 173700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20250218 | 173600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20250218 | 173500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20250218 | 173400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20250218 | 173300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20250218 | 173200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20250218 | 173100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20250218 | 173000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20250218 | 172900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20250218 | 172800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20250218 | 172700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20250218 | 172600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20250218 | 172500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20250218 | 172400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20250218 | 172300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20250218 | 172200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20250218 | 172100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20250218 | 172000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20250218 | 171900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20250218 | 171800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20250218 | 171700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20250218 | 171600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20250218 | 171500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20250218 | 171400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20250218 | 171300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20250218 | 171200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 6824 |
| 213 | 20250218 | 171100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20250218 | 171000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20250218 | 170900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20250218 | 170800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20250218 | 170700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20250218 | 170600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20250218 | 170500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20250218 | 170400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20250218 | 170300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20250218 | 170200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20250218 | 170100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20250218 | 170000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20250218 | 165900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20250218 | 165800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20250218 | 165700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20250218 | 165600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20250218 | 165500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20250218 | 165400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20250218 | 165300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20250218 | 165200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20250218 | 165100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20250218 | 165000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20250218 | 164900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 236 | 20250218 | 164800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20250218 | 164700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 238 | 20250218 | 164600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 239 | 20250218 | 164500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 240 | 20250218 | 164400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 241 | 20250218 | 164300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 242 | 20250218 | 164200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 6824 |
| 243 | 20250218 | 164100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 244 | 20250218 | 164000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 245 | 20250218 | 163900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 246 | 20250218 | 163800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 247 | 20250218 | 163700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 248 | 20250218 | 163600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 249 | 20250218 | 163500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 250 | 20250218 | 163400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 251 | 20250218 | 163300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 252 | 20250218 | 163200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 253 | 20250218 | 163100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 254 | 20250218 | 163000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 255 | 20250218 | 162900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 256 | 20250218 | 162800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 257 | 20250218 | 162700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 258 | 20250218 | 162600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 259 | 20250218 | 162500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 260 | 20250218 | 162400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 261 | 20250218 | 162300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 262 | 20250218 | 162200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 263 | 20250218 | 162100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 264 | 20250218 | 162000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 265 | 20250218 | 161900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 266 | 20250218 | 161800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 267 | 20250218 | 161700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 268 | 20250218 | 161600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 269 | 20250218 | 161500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 270 | 20250218 | 161400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 271 | 20250218 | 161300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 272 | 20250218 | 161200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 6824 |
| 273 | 20250218 | 161100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 274 | 20250218 | 161000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 275 | 20250218 | 160900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 276 | 20250218 | 160800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 277 | 20250218 | 160700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 278 | 20250218 | 160600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 279 | 20250218 | 160500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 280 | 20250218 | 160400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 281 | 20250218 | 160300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 282 | 20250218 | 160200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 283 | 20250218 | 160100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 284 | 20250218 | 160000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 285 | 20250218 | 155900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 286 | 20250218 | 155800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 287 | 20250218 | 155700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 288 | 20250218 | 155600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 289 | 20250218 | 155500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 290 | 20250218 | 155400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 291 | 20250218 | 155300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 292 | 20250218 | 155200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 293 | 20250218 | 155100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 294 | 20250218 | 155000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 295 | 20250218 | 154900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 296 | 20250218 | 154800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 297 | 20250218 | 154700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 298 | 20250218 | 154600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 299 | 20250218 | 154500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 300 | 20250218 | 154400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 301 | 20250218 | 154300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 302 | 20250218 | 154200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 6824 |
| 303 | 20250218 | 154100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 304 | 20250218 | 154000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 305 | 20250218 | 153900 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 306 | 20250218 | 153800 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 307 | 20250218 | 153700 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 308 | 20250218 | 153600 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 309 | 20250218 | 153500 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 310 | 20250218 | 153400 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 311 | 20250218 | 153300 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 312 | 20250218 | 153200 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 313 | 20250218 | 153100 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 314 | 20250218 | 153000 | 8791451000 | 46100 | 46100 | 46100 | 46100 | 6824 |
| 315 | 20250218 | 152900 | 8476864600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 316 | 20250218 | 152800 | 8476864600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 317 | 20250218 | 152700 | 8476864600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 318 | 20250218 | 152600 | 8476864600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 319 | 20250218 | 152500 | 8476864600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 320 | 20250218 | 152400 | 8476864600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 321 | 20250218 | 152300 | 8476864600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 322 | 20250218 | 152200 | 8476864600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 323 | 20250218 | 152100 | 8476864600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 324 | 20250218 | 152000 | 8476864600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 325 | 20250218 | 151900 | 8476864600 | 46000 | 46100 | 46150 | 46000 | 2430 |
| 326 | 20250218 | 151800 | 8365008000 | 46100 | 46150 | 46150 | 46100 | 230 |
| 327 | 20250218 | 151700 | 8354398100 | 46150 | 46150 | 46150 | 46100 | 473 |
| 328 | 20250218 | 151600 | 8332574750 | 46100 | 46100 | 46150 | 46100 | 242 |
| 329 | 20250218 | 151500 | 8321413750 | 46100 | 46100 | 46150 | 46100 | 250 |
| 330 | 20250218 | 151400 | 8309877550 | 46150 | 46150 | 46150 | 46100 | 1506 |
| 331 | 20250218 | 151300 | 8240384300 | 46150 | 46100 | 46150 | 46050 | 555 |
| 332 | 20250218 | 151200 | 8214794750 | 46050 | 46100 | 46100 | 46050 | 177 |
| 333 | 20250218 | 151100 | 8206636900 | 46100 | 46100 | 46100 | 46050 | 263 |
| 334 | 20250218 | 151000 | 8194513900 | 46100 | 46100 | 46100 | 46050 | 344 |
| 335 | 20250218 | 150900 | 8178660550 | 46100 | 46100 | 46100 | 46050 | 84 |
| 336 | 20250218 | 150800 | 8174789100 | 46100 | 46150 | 46150 | 46100 | 347 |
| 337 | 20250218 | 150700 | 8158788900 | 46150 | 46100 | 46150 | 46100 | 148 |
| 338 | 20250218 | 150600 | 8151961650 | 46150 | 46150 | 46150 | 46100 | 249 |
| 339 | 20250218 | 150500 | 8140472300 | 46150 | 46150 | 46150 | 46100 | 828 |
| 340 | 20250218 | 150400 | 8102299000 | 46150 | 46100 | 46150 | 46100 | 102 |
| 341 | 20250218 | 150300 | 8097593000 | 46150 | 46050 | 46150 | 46050 | 435 |
| 342 | 20250218 | 150200 | 8077537300 | 46100 | 46100 | 46100 | 46050 | 540 |
| 343 | 20250218 | 150100 | 8052661850 | 46100 | 46050 | 46100 | 46050 | 103 |
| 344 | 20250218 | 150000 | 8047915500 | 46050 | 46050 | 46100 | 46050 | 142 |
| 345 | 20250218 | 145900 | 8041372650 | 46050 | 46100 | 46150 | 46050 | 374 |
| 346 | 20250218 | 145800 | 8024134750 | 46050 | 46100 | 46150 | 46050 | 381 |
| 347 | 20250218 | 145700 | 8006570500 | 46150 | 46100 | 46150 | 46100 | 303 |
| 348 | 20250218 | 145600 | 7992592350 | 46100 | 46150 | 46150 | 46100 | 362 |
| 349 | 20250218 | 145500 | 7975890300 | 46100 | 46100 | 46150 | 46100 | 277 |
| 350 | 20250218 | 145400 | 7963109750 | 46150 | 46100 | 46150 | 46050 | 1245 |
| 351 | 20250218 | 145300 | 7905671150 | 46100 | 46100 | 46100 | 46050 | 1307 |
| 352 | 20250218 | 145200 | 7845421300 | 46050 | 46100 | 46100 | 46000 | 714 |
| 353 | 20250218 | 145100 | 7812511300 | 46000 | 46000 | 46100 | 46000 | 537 |
| 354 | 20250218 | 145000 | 7787784150 | 46000 | 46050 | 46100 | 46000 | 312 |
| 355 | 20250218 | 144900 | 7773418550 | 46050 | 46000 | 46100 | 46000 | 242 |
| 356 | 20250218 | 144800 | 7762274450 | 46000 | 46000 | 46050 | 46000 | 339 |
| 357 | 20250218 | 144700 | 7746666950 | 46000 | 46000 | 46050 | 46000 | 160 |
| 358 | 20250218 | 144600 | 7739301350 | 46000 | 46050 | 46050 | 45900 | 4644 |
| 359 | 20250218 | 144500 | 7525911900 | 46000 | 45900 | 46050 | 45900 | 4212 |
| 360 | 20250218 | 144400 | 7332356450 | 45950 | 46000 | 46050 | 45950 | 731 |
| 361 | 20250218 | 144300 | 7298757600 | 46050 | 45950 | 46050 | 45950 | 483 |
| 362 | 20250218 | 144200 | 7276536400 | 45950 | 45950 | 46000 | 45950 | 65 |
| 363 | 20250218 | 144100 | 7273548500 | 45950 | 46000 | 46000 | 45950 | 462 |
| 364 | 20250218 | 144000 | 7252310900 | 46000 | 45950 | 46000 | 45950 | 163 |
| 365 | 20250218 | 143900 | 7244813950 | 45950 | 45950 | 46000 | 45950 | 379 |
| 366 | 20250218 | 143800 | 7227387150 | 46000 | 45950 | 46000 | 45950 | 189 |
| 367 | 20250218 | 143700 | 7218696000 | 45950 | 45950 | 46000 | 45950 | 133 |
| 368 | 20250218 | 143600 | 7212582150 | 45950 | 45800 | 46000 | 45800 | 1514 |
| 369 | 20250218 | 143500 | 7143139100 | 45800 | 45850 | 45900 | 45800 | 658 |
| 370 | 20250218 | 143400 | 7112965750 | 45850 | 45800 | 45950 | 45800 | 165 |
| 371 | 20250218 | 143300 | 7105396600 | 45850 | 45950 | 45950 | 45700 | 2185 |
| 372 | 20250218 | 143200 | 7005298500 | 46000 | 45850 | 46000 | 45850 | 1105 |
| 373 | 20250218 | 143100 | 6954556300 | 45900 | 45850 | 45900 | 45850 | 276 |
| 374 | 20250218 | 143000 | 6941894650 | 45900 | 46050 | 46050 | 45850 | 1107 |
| 375 | 20250218 | 142900 | 6891079000 | 45950 | 46000 | 46050 | 45900 | 186 |
| 376 | 20250218 | 142800 | 6882522700 | 45850 | 46000 | 46050 | 45800 | 1962 |
| 377 | 20250218 | 142700 | 6792517950 | 46000 | 45950 | 46050 | 45900 | 170 |
| 378 | 20250218 | 142600 | 6784693800 | 45950 | 45950 | 45950 | 45900 | 133 |
| 379 | 20250218 | 142500 | 6778587850 | 45850 | 46000 | 46050 | 45850 | 541 |
| 380 | 20250218 | 142400 | 6753729200 | 45950 | 45850 | 46000 | 45850 | 323 |
| 381 | 20250218 | 142300 | 6738887800 | 45750 | 46050 | 46050 | 45750 | 2545 |
| 382 | 20250218 | 142200 | 6622236000 | 46050 | 46000 | 46050 | 45950 | 214 |
| 383 | 20250218 | 142100 | 6612394550 | 45950 | 45950 | 46000 | 45900 | 301 |
| 384 | 20250218 | 142000 | 6598551600 | 45950 | 45950 | 46000 | 45950 | 191 |
| 385 | 20250218 | 141900 | 6589768950 | 45950 | 46000 | 46100 | 45950 | 852 |
| 386 | 20250218 | 141800 | 6550569700 | 46050 | 46050 | 46100 | 46000 | 211 |
| 387 | 20250218 | 141700 | 6540854300 | 46000 | 46000 | 46050 | 46000 | 449 |
| 388 | 20250218 | 141600 | 6520193500 | 46050 | 46000 | 46050 | 46000 | 144 |
| 389 | 20250218 | 141500 | 6513566400 | 46000 | 46050 | 46050 | 46000 | 284 |
| 390 | 20250218 | 141400 | 6500492700 | 46000 | 46000 | 46050 | 46000 | 146 |
| 391 | 20250218 | 141300 | 6493773150 | 46000 | 46050 | 46050 | 46000 | 298 |
| 392 | 20250218 | 141200 | 6480053250 | 46000 | 46050 | 46050 | 46000 | 74 |
| 393 | 20250218 | 141100 | 6476646800 | 46000 | 46050 | 46050 | 46000 | 351 |
| 394 | 20250218 | 141000 | 6460493150 | 46050 | 46050 | 46050 | 46000 | 144 |
| 395 | 20250218 | 140900 | 6453864050 | 46050 | 46000 | 46050 | 46000 | 182 |
| 396 | 20250218 | 140800 | 6445486900 | 46050 | 46000 | 46050 | 46000 | 212 |
| 397 | 20250218 | 140700 | 6435726300 | 46000 | 46000 | 46050 | 46000 | 242 |
| 398 | 20250218 | 140600 | 6424592700 | 46000 | 46000 | 46050 | 46000 | 380 |
| 399 | 20250218 | 140500 | 6407099450 | 46000 | 46000 | 46050 | 46000 | 166 |
| 400 | 20250218 | 140400 | 6399462350 | 46050 | 46050 | 46050 | 46000 | 279 |
| 401 | 20250218 | 140300 | 6386622000 | 46000 | 46050 | 46050 | 46000 | 176 |
| 402 | 20250218 | 140200 | 6378522550 | 46000 | 45950 | 46050 | 45950 | 234 |
| 403 | 20250218 | 140100 | 6367754600 | 45950 | 45850 | 46000 | 45850 | 255 |
| 404 | 20250218 | 140000 | 6356032600 | 45850 | 45950 | 46000 | 45850 | 874 |
| 405 | 20250218 | 135900 | 6315875350 | 46000 | 45950 | 46000 | 45950 | 340 |
| 406 | 20250218 | 135800 | 6300239250 | 45900 | 45900 | 45950 | 45900 | 367 |
| 407 | 20250218 | 135700 | 6283388050 | 45900 | 45950 | 46000 | 45900 | 245 |
| 408 | 20250218 | 135600 | 6272127050 | 45950 | 45950 | 46000 | 45950 | 53 |
| 409 | 20250218 | 135500 | 6269690350 | 46000 | 45950 | 46050 | 45950 | 242 |
| 410 | 20250218 | 135400 | 6258561750 | 45900 | 45950 | 46050 | 45900 | 392 |
| 411 | 20250218 | 135300 | 6240548750 | 45950 | 45950 | 46000 | 45950 | 56 |
| 412 | 20250218 | 135200 | 6237974350 | 45950 | 46000 | 46000 | 45950 | 433 |
| 413 | 20250218 | 135100 | 6218068200 | 46000 | 46000 | 46050 | 45950 | 277 |
| 414 | 20250218 | 135000 | 6205327250 | 46000 | 46000 | 46050 | 46000 | 502 |
| 415 | 20250218 | 134900 | 6182227900 | 46050 | 46000 | 46050 | 46000 | 99 |
| 416 | 20250218 | 134800 | 6177672400 | 46000 | 46050 | 46050 | 46000 | 229 |
| 417 | 20250218 | 134700 | 6167129300 | 46050 | 46000 | 46100 | 46000 | 286 |
| 418 | 20250218 | 134600 | 6153959100 | 46000 | 46000 | 46050 | 46000 | 66 |
| 419 | 20250218 | 134500 | 6150921550 | 46050 | 46050 | 46050 | 46000 | 157 |
| 420 | 20250218 | 134400 | 6143693350 | 46050 | 46050 | 46050 | 46000 | 334 |
| 421 | 20250218 | 134300 | 6128315100 | 46050 | 46000 | 46050 | 45950 | 262 |
| 422 | 20250218 | 134200 | 6116254450 | 46000 | 46050 | 46050 | 46000 | 223 |
| 423 | 20250218 | 134100 | 6105994150 | 46000 | 46000 | 46050 | 46000 | 121 |
| 424 | 20250218 | 134000 | 6100424950 | 46050 | 46050 | 46050 | 46000 | 169 |
| 425 | 20250218 | 133900 | 6092644700 | 46000 | 46050 | 46050 | 45950 | 193 |
| 426 | 20250218 | 133800 | 6083762550 | 46050 | 45950 | 46050 | 45950 | 93 |
| 427 | 20250218 | 133700 | 6079485450 | 45950 | 46000 | 46050 | 45950 | 399 |
| 428 | 20250218 | 133600 | 6061136750 | 46050 | 46050 | 46050 | 45950 | 182 |
| 429 | 20250218 | 133500 | 6052758450 | 46050 | 46000 | 46050 | 46000 | 2121 |
| 430 | 20250218 | 133400 | 5955190950 | 46000 | 46100 | 46100 | 46000 | 320 |
| 431 | 20250218 | 133300 | 5940452200 | 46100 | 46000 | 46100 | 46000 | 262 |
| 432 | 20250218 | 133200 | 5928385150 | 46000 | 46050 | 46050 | 46000 | 369 |
| 433 | 20250218 | 133100 | 5911395500 | 46000 | 45950 | 46050 | 45950 | 294 |
| 434 | 20250218 | 133000 | 5897872150 | 45950 | 46000 | 46050 | 45950 | 81 |
| 435 | 20250218 | 132900 | 5894146200 | 45950 | 45950 | 46050 | 45900 | 186 |
| 436 | 20250218 | 132800 | 5885597500 | 45950 | 45900 | 45950 | 45900 | 178 |
| 437 | 20250218 | 132700 | 5877420900 | 45950 | 46050 | 46050 | 45900 | 493 |
| 438 | 20250218 | 132600 | 5854746150 | 46000 | 46050 | 46050 | 46000 | 199 |
| 439 | 20250218 | 132500 | 5845586600 | 46000 | 46000 | 46050 | 46000 | 139 |
| 440 | 20250218 | 132400 | 5839188250 | 46000 | 45950 | 46050 | 45950 | 165 |
| 441 | 20250218 | 132300 | 5831593350 | 46000 | 46050 | 46100 | 46000 | 222 |
| 442 | 20250218 | 132200 | 5821374450 | 46050 | 46050 | 46100 | 46000 | 287 |
| 443 | 20250218 | 132100 | 5808162550 | 46050 | 45950 | 46050 | 45950 | 89 |
| 444 | 20250218 | 132000 | 5804070100 | 45950 | 46000 | 46000 | 45950 | 169 |
| 445 | 20250218 | 131900 | 5796297750 | 45950 | 45900 | 45950 | 45900 | 238 |
| 446 | 20250218 | 131800 | 5785371100 | 45900 | 46000 | 46000 | 45900 | 354 |
| 447 | 20250218 | 131700 | 5769098350 | 46000 | 45950 | 46000 | 45950 | 212 |
| 448 | 20250218 | 131600 | 5759348550 | 45950 | 46000 | 46000 | 45950 | 177 |
| 449 | 20250218 | 131500 | 5751211400 | 45950 | 46000 | 46100 | 45950 | 353 |
| 450 | 20250218 | 131400 | 5734956450 | 46000 | 45950 | 46050 | 45950 | 177 |
| 451 | 20250218 | 131300 | 5726815400 | 45950 | 45950 | 46000 | 45950 | 279 |
| 452 | 20250218 | 131200 | 5713984000 | 45950 | 46000 | 46000 | 45950 | 62 |
| 453 | 20250218 | 131100 | 5711132850 | 45950 | 46100 | 46100 | 45950 | 432 |
| 454 | 20250218 | 131000 | 5691253750 | 46050 | 46050 | 46100 | 46050 | 143 |
| 455 | 20250218 | 130900 | 5684663300 | 46100 | 46050 | 46100 | 46050 | 241 |
| 456 | 20250218 | 130800 | 5673557150 | 46100 | 46000 | 46100 | 46000 | 66 |
| 457 | 20250218 | 130700 | 5670517950 | 46000 | 46100 | 46100 | 46000 | 165 |
| 458 | 20250218 | 130600 | 5662917750 | 46100 | 46050 | 46100 | 46000 | 167 |
| 459 | 20250218 | 130500 | 5655226800 | 46000 | 46000 | 46050 | 45950 | 184 |
| 460 | 20250218 | 130400 | 5646758650 | 45950 | 45950 | 46000 | 45950 | 162 |
| 461 | 20250218 | 130300 | 5639310150 | 46000 | 46000 | 46000 | 45950 | 218 |
| 462 | 20250218 | 130200 | 5629283950 | 45950 | 45950 | 46000 | 45950 | 34 |
| 463 | 20250218 | 130100 | 5627721500 | 46000 | 46000 | 46050 | 46000 | 630 |
| 464 | 20250218 | 130000 | 5598735600 | 46050 | 46050 | 46050 | 46000 | 305 |
| 465 | 20250218 | 125900 | 5584692100 | 46100 | 46050 | 46100 | 46050 | 84 |
| 466 | 20250218 | 125800 | 5580821550 | 46100 | 46050 | 46100 | 46050 | 176 |
| 467 | 20250218 | 125700 | 5572710850 | 46050 | 46100 | 46100 | 46050 | 87 |
| 468 | 20250218 | 125600 | 5568702600 | 46050 | 46100 | 46100 | 46050 | 133 |
| 469 | 20250218 | 125500 | 5562574650 | 46100 | 46050 | 46100 | 46050 | 99 |
| 470 | 20250218 | 125400 | 5558013900 | 46050 | 46050 | 46100 | 46050 | 207 |
| 471 | 20250218 | 125300 | 5548473750 | 46050 | 45950 | 46100 | 45950 | 1169 |
| 472 | 20250218 | 125200 | 5494694450 | 45950 | 45950 | 46000 | 45950 | 460 |
| 473 | 20250218 | 125100 | 5473534850 | 46000 | 46050 | 46100 | 45950 | 1086 |
| 474 | 20250218 | 125000 | 5423571050 | 46100 | 46100 | 46100 | 46050 | 244 |
| 475 | 20250218 | 124900 | 5412327600 | 46050 | 46050 | 46100 | 46050 | 72 |
| 476 | 20250218 | 124800 | 5409010750 | 46050 | 46000 | 46100 | 46000 | 107 |
| 477 | 20250218 | 124700 | 5404080700 | 46000 | 46050 | 46050 | 46000 | 52 |
| 478 | 20250218 | 124600 | 5401687650 | 46000 | 46000 | 46050 | 46000 | 172 |
| 479 | 20250218 | 124500 | 5393770550 | 46050 | 46000 | 46050 | 46000 | 143 |
| 480 | 20250218 | 124400 | 5387189300 | 46000 | 46000 | 46100 | 46000 | 131 |
| 481 | 20250218 | 124300 | 5381155050 | 46000 | 46000 | 46100 | 46000 | 84 |
| 482 | 20250218 | 124200 | 5377288750 | 46050 | 46000 | 46100 | 46000 | 284 |
| 483 | 20250218 | 124100 | 5364210350 | 46050 | 46000 | 46050 | 46000 | 132 |
| 484 | 20250218 | 124000 | 5358137600 | 46000 | 46050 | 46050 | 46000 | 750 |
| 485 | 20250218 | 123900 | 5323631850 | 46000 | 46100 | 46100 | 46000 | 188 |
| 486 | 20250218 | 123800 | 5314973200 | 46050 | 46100 | 46100 | 46000 | 123 |
| 487 | 20250218 | 123700 | 5309306900 | 46050 | 46050 | 46100 | 46000 | 241 |
| 488 | 20250218 | 123600 | 5298206650 | 46050 | 46050 | 46100 | 46050 | 155 |
| 489 | 20250218 | 123500 | 5291067350 | 46100 | 46100 | 46100 | 46050 | 138 |
| 490 | 20250218 | 123400 | 5284707400 | 46100 | 46050 | 46100 | 46000 | 473 |
| 491 | 20250218 | 123300 | 5262914050 | 46050 | 46050 | 46050 | 46000 | 85 |
| 492 | 20250218 | 123200 | 5259000700 | 46100 | 46100 | 46100 | 46050 | 216 |
| 493 | 20250218 | 123100 | 5249049000 | 46050 | 46050 | 46100 | 46050 | 131 |
| 494 | 20250218 | 123000 | 5243012700 | 46050 | 46100 | 46100 | 46050 | 169 |
| 495 | 20250218 | 122900 | 5235225700 | 46050 | 46050 | 46100 | 46050 | 68 |
| 496 | 20250218 | 122800 | 5232091900 | 46100 | 46050 | 46100 | 46050 | 108 |
| 497 | 20250218 | 122700 | 5227115850 | 46100 | 46050 | 46100 | 46050 | 130 |
| 498 | 20250218 | 122600 | 5221124450 | 46050 | 45900 | 46050 | 45900 | 2722 |
| 499 | 20250218 | 122500 | 5095981550 | 45900 | 45900 | 45950 | 45900 | 85 |
| 500 | 20250218 | 122400 | 5092078250 | 45900 | 45950 | 46000 | 45900 | 132 |
| 501 | 20250218 | 122300 | 5086010850 | 46000 | 45950 | 46000 | 45950 | 130 |
| 502 | 20250218 | 122200 | 5080032400 | 45950 | 45950 | 46000 | 45950 | 264 |
| 503 | 20250218 | 122100 | 5067893750 | 45950 | 45950 | 46000 | 45950 | 167 |
| 504 | 20250218 | 122000 | 5060216550 | 45950 | 46000 | 46000 | 45950 | 121 |
| 505 | 20250218 | 121900 | 5054652750 | 45950 | 45900 | 46000 | 45900 | 311 |
| 506 | 20250218 | 121800 | 5040363950 | 45950 | 45900 | 46000 | 45900 | 321 |
| 507 | 20250218 | 121700 | 5025615350 | 45950 | 45900 | 46000 | 45850 | 564 |
| 508 | 20250218 | 121600 | 4999692250 | 45900 | 45900 | 45950 | 45900 | 462 |
| 509 | 20250218 | 121500 | 4978478850 | 45900 | 45950 | 45950 | 45900 | 226 |
| 510 | 20250218 | 121400 | 4968096450 | 45900 | 45900 | 45950 | 45900 | 51 |
| 511 | 20250218 | 121300 | 4965755350 | 45900 | 45900 | 45950 | 45900 | 150 |
| 512 | 20250218 | 121200 | 4958866600 | 45900 | 45900 | 45950 | 45850 | 68 |
| 513 | 20250218 | 121100 | 4955745900 | 45900 | 45950 | 46000 | 45900 | 518 |
| 514 | 20250218 | 121000 | 4931960350 | 45900 | 46050 | 46050 | 45900 | 237 |
| 515 | 20250218 | 120900 | 4921060600 | 46050 | 46000 | 46050 | 46000 | 62 |
| 516 | 20250218 | 120800 | 4918206800 | 46000 | 46050 | 46050 | 46000 | 206 |
| 517 | 20250218 | 120700 | 4908725050 | 46050 | 46000 | 46050 | 45950 | 290 |
| 518 | 20250218 | 120600 | 4895375450 | 45950 | 46050 | 46050 | 45950 | 47 |
| 519 | 20250218 | 120500 | 4893214750 | 46000 | 46050 | 46050 | 46000 | 248 |
| 520 | 20250218 | 120400 | 4881798150 | 46050 | 45950 | 46050 | 45950 | 871 |
| 521 | 20250218 | 120300 | 4841731900 | 45950 | 45950 | 46000 | 45950 | 110 |
| 522 | 20250218 | 120200 | 4836676050 | 46000 | 45950 | 46000 | 45950 | 123 |
| 523 | 20250218 | 120100 | 4831021800 | 45950 | 45950 | 46000 | 45900 | 130 |
| 524 | 20250218 | 120000 | 4825047950 | 45950 | 46000 | 46000 | 45900 | 348 |
| 525 | 20250218 | 115900 | 4809045500 | 46000 | 45950 | 46000 | 45900 | 66 |
| 526 | 20250218 | 115800 | 4806011700 | 45950 | 45900 | 46000 | 45900 | 129 |
| 527 | 20250218 | 115700 | 4800086400 | 45950 | 46000 | 46000 | 45900 | 160 |
| 528 | 20250218 | 115600 | 4792728350 | 45900 | 45950 | 46000 | 45900 | 212 |
| 529 | 20250218 | 115500 | 4782980800 | 45900 | 46000 | 46000 | 45900 | 57 |
| 530 | 20250218 | 115400 | 4780361250 | 46000 | 45950 | 46000 | 45900 | 126 |
| 531 | 20250218 | 115300 | 4774571800 | 45900 | 46000 | 46000 | 45900 | 587 |
| 532 | 20250218 | 115200 | 4747602050 | 45950 | 46000 | 46000 | 45900 | 66 |
| 533 | 20250218 | 115100 | 4744567350 | 45900 | 45950 | 46000 | 45900 | 357 |
| 534 | 20250218 | 115000 | 4728157650 | 45900 | 45800 | 45900 | 45800 | 756 |
| 535 | 20250218 | 114900 | 4693502950 | 45800 | 45850 | 45900 | 45800 | 521 |
| 536 | 20250218 | 114800 | 4669616400 | 45850 | 45850 | 45900 | 45850 | 143 |
| 537 | 20250218 | 114700 | 4663057300 | 45850 | 45850 | 45900 | 45850 | 59 |
| 538 | 20250218 | 114600 | 4660351050 | 45900 | 45850 | 45900 | 45800 | 227 |
| 539 | 20250218 | 114500 | 4649939200 | 45900 | 45850 | 45900 | 45850 | 192 |
| 540 | 20250218 | 114400 | 4641128400 | 45850 | 45850 | 45900 | 45800 | 415 |
| 541 | 20250218 | 114300 | 4622099300 | 45850 | 45900 | 45950 | 45850 | 78 |
| 542 | 20250218 | 114200 | 4618519950 | 45900 | 45850 | 45950 | 45850 | 325 |
| 543 | 20250218 | 114100 | 4603589950 | 45850 | 45950 | 46000 | 45850 | 433 |
| 544 | 20250218 | 114000 | 4583707050 | 46000 | 46000 | 46000 | 45950 | 83 |
| 545 | 20250218 | 113900 | 4579890200 | 46000 | 46050 | 46100 | 46000 | 387 |
| 546 | 20250218 | 113800 | 4562077750 | 46100 | 46000 | 46100 | 46000 | 117 |
| 547 | 20250218 | 113700 | 4556687550 | 46050 | 46000 | 46050 | 45950 | 254 |
| 548 | 20250218 | 113600 | 4544995200 | 46000 | 45950 | 46050 | 45950 | 117 |
| 549 | 20250218 | 113500 | 4539614500 | 46000 | 46000 | 46050 | 45950 | 174 |
| 550 | 20250218 | 113400 | 4531613450 | 46000 | 46100 | 46100 | 45900 | 788 |
| 551 | 20250218 | 113300 | 4495376250 | 46050 | 46050 | 46100 | 46050 | 160 |
| 552 | 20250218 | 113200 | 4488003550 | 46050 | 46050 | 46100 | 46050 | 121 |
| 553 | 20250218 | 113100 | 4482428500 | 46050 | 46100 | 46100 | 46050 | 76 |
| 554 | 20250218 | 113000 | 4478927600 | 46100 | 46000 | 46100 | 46000 | 114 |
| 555 | 20250218 | 112900 | 4473679450 | 46000 | 46000 | 46100 | 46000 | 524 |
| 556 | 20250218 | 112800 | 4449537400 | 46000 | 46050 | 46050 | 46000 | 221 |
| 557 | 20250218 | 112700 | 4439362700 | 46050 | 46000 | 46050 | 46000 | 628 |
| 558 | 20250218 | 112600 | 4410461000 | 46000 | 46000 | 46050 | 46000 | 210 |
| 559 | 20250218 | 112500 | 4400794050 | 46000 | 46000 | 46050 | 46000 | 283 |
| 560 | 20250218 | 112400 | 4387769550 | 46000 | 46000 | 46050 | 46000 | 129 |
| 561 | 20250218 | 112300 | 4381833550 | 46000 | 46050 | 46050 | 45950 | 285 |
| 562 | 20250218 | 112200 | 4368718750 | 46000 | 46000 | 46050 | 46000 | 129 |
| 563 | 20250218 | 112100 | 4362780950 | 46050 | 46050 | 46050 | 46000 | 311 |
| 564 | 20250218 | 112000 | 4348474000 | 46000 | 45950 | 46050 | 45950 | 172 |
| 565 | 20250218 | 111900 | 4340559400 | 46000 | 45950 | 46000 | 45950 | 541 |
| 566 | 20250218 | 111800 | 4315687950 | 45950 | 46000 | 46050 | 45950 | 879 |
| 567 | 20250218 | 111700 | 4275253100 | 45950 | 46000 | 46050 | 45950 | 326 |
| 568 | 20250218 | 111600 | 4260260050 | 46000 | 45950 | 46050 | 45950 | 3631 |
| 569 | 20250218 | 111500 | 4093232300 | 45950 | 45900 | 46000 | 45850 | 3500 |
| 570 | 20250218 | 111400 | 3932649450 | 45900 | 45900 | 45900 | 45850 | 173 |
| 571 | 20250218 | 111300 | 3924709900 | 45900 | 45900 | 45900 | 45850 | 205 |
| 572 | 20250218 | 111200 | 3915305250 | 45900 | 45800 | 45900 | 45800 | 1187 |
| 573 | 20250218 | 111100 | 3860846300 | 45850 | 45750 | 45850 | 45750 | 298 |
| 574 | 20250218 | 111000 | 3847191850 | 45800 | 45800 | 45850 | 45800 | 486 |
| 575 | 20250218 | 110900 | 3824918550 | 45800 | 45800 | 45850 | 45800 | 229 |
| 576 | 20250218 | 110800 | 3814426350 | 45850 | 45800 | 45850 | 45750 | 1605 |
| 577 | 20250218 | 110700 | 3740948400 | 45750 | 45750 | 45800 | 45650 | 1003 |
| 578 | 20250218 | 110600 | 3695027400 | 45750 | 45650 | 45800 | 45650 | 916 |
| 579 | 20250218 | 110500 | 3653154500 | 45650 | 45600 | 45700 | 45600 | 547 |
| 580 | 20250218 | 110400 | 3628180550 | 45600 | 45600 | 45700 | 45550 | 360 |
| 581 | 20250218 | 110300 | 3611756500 | 45600 | 45550 | 45650 | 45550 | 700 |
| 582 | 20250218 | 110200 | 3579821650 | 45550 | 45600 | 45600 | 45500 | 68 |
| 583 | 20250218 | 110100 | 3576723700 | 45600 | 45550 | 45600 | 45500 | 407 |
| 584 | 20250218 | 110000 | 3558173200 | 45550 | 45650 | 45650 | 45550 | 323 |
| 585 | 20250218 | 105900 | 3543446100 | 45600 | 45650 | 45650 | 45600 | 191 |
| 586 | 20250218 | 105800 | 3534731600 | 45650 | 45550 | 45650 | 45550 | 128 |
| 587 | 20250218 | 105700 | 3528892800 | 45550 | 45600 | 45650 | 45550 | 419 |
| 588 | 20250218 | 105600 | 3509785200 | 45600 | 45650 | 45650 | 45550 | 223 |
| 589 | 20250218 | 105500 | 3499617750 | 45600 | 45700 | 45700 | 45600 | 173 |
| 590 | 20250218 | 105400 | 3491723200 | 45650 | 45550 | 45700 | 45550 | 350 |
| 591 | 20250218 | 105300 | 3475745900 | 45650 | 45250 | 45650 | 45250 | 1904 |
| 592 | 20250218 | 105200 | 3389078250 | 45250 | 45350 | 45400 | 45250 | 1316 |
| 593 | 20250218 | 105100 | 3329507100 | 45300 | 45300 | 45400 | 45250 | 545 |
| 594 | 20250218 | 105000 | 3304817350 | 45300 | 45300 | 45450 | 45300 | 183 |
| 595 | 20250218 | 104900 | 3296510750 | 45300 | 45300 | 45450 | 45300 | 57 |
| 596 | 20250218 | 104800 | 3293926050 | 45300 | 45350 | 45450 | 45300 | 4128 |
| 597 | 20250218 | 104700 | 3106913050 | 45350 | 45350 | 45400 | 45350 | 32 |
| 598 | 20250218 | 104600 | 3105461500 | 45350 | 45300 | 45400 | 45300 | 255 |
| 599 | 20250218 | 104500 | 3093889750 | 45300 | 45450 | 45450 | 45300 | 527 |
| 600 | 20250218 | 104400 | 3069972400 | 45400 | 45350 | 45400 | 45350 | 533 |
| 601 | 20250218 | 104300 | 3045780650 | 45400 | 45350 | 45400 | 45350 | 86 |
| 602 | 20250218 | 104200 | 3041879200 | 45350 | 45400 | 45400 | 45200 | 608 |
| 603 | 20250218 | 104100 | 3014353600 | 45350 | 45300 | 45350 | 45250 | 1056 |
| 604 | 20250218 | 104000 | 2966546650 | 45300 | 45350 | 45400 | 45300 | 690 |
| 605 | 20250218 | 103900 | 2935270400 | 45350 | 45300 | 45400 | 45250 | 510 |
| 606 | 20250218 | 103800 | 2912158950 | 45250 | 45250 | 45300 | 45250 | 170 |
| 607 | 20250218 | 103700 | 2904462050 | 45300 | 45250 | 45300 | 45250 | 215 |
| 608 | 20250218 | 103600 | 2894731950 | 45250 | 45300 | 45350 | 45250 | 542 |
| 609 | 20250218 | 103500 | 2870178850 | 45350 | 45300 | 45350 | 45300 | 278 |
| 610 | 20250218 | 103400 | 2857577200 | 45300 | 45350 | 45350 | 45300 | 103 |
| 611 | 20250218 | 103300 | 2852910100 | 45300 | 45350 | 45350 | 45300 | 460 |
| 612 | 20250218 | 103200 | 2832055300 | 45350 | 45400 | 45400 | 45350 | 202 |
| 613 | 20250218 | 103100 | 2822889900 | 45400 | 45400 | 45450 | 45350 | 182 |
| 614 | 20250218 | 103000 | 2814628250 | 45400 | 45400 | 45400 | 45350 | 770 |
| 615 | 20250218 | 102900 | 2779688700 | 45400 | 45450 | 45450 | 45400 | 137 |
| 616 | 20250218 | 102800 | 2773468500 | 45400 | 45500 | 45550 | 45400 | 436 |
| 617 | 20250218 | 102700 | 2753629000 | 45500 | 45500 | 45550 | 45500 | 175 |
| 618 | 20250218 | 102600 | 2745666000 | 45550 | 45500 | 45550 | 45500 | 90 |
| 619 | 20250218 | 102500 | 2741570650 | 45500 | 45450 | 45550 | 45450 | 470 |
| 620 | 20250218 | 102400 | 2720186900 | 45450 | 45450 | 45500 | 45450 | 219 |
| 621 | 20250218 | 102300 | 2710225950 | 45450 | 45450 | 45450 | 45400 | 56 |
| 622 | 20250218 | 102200 | 2707680850 | 45450 | 45400 | 45450 | 45400 | 39 |
| 623 | 20250218 | 102100 | 2705910100 | 45500 | 45400 | 45550 | 45400 | 183 |
| 624 | 20250218 | 102000 | 2697589350 | 45400 | 45300 | 45450 | 45300 | 217 |
| 625 | 20250218 | 101900 | 2687729950 | 45300 | 45300 | 45300 | 45250 | 105 |
| 626 | 20250218 | 101800 | 2682974350 | 45350 | 45300 | 45500 | 45300 | 1679 |
| 627 | 20250218 | 101700 | 2606752250 | 45300 | 45350 | 45350 | 45300 | 520 |
| 628 | 20250218 | 101600 | 2583186400 | 45400 | 45300 | 45400 | 45300 | 66 |
| 629 | 20250218 | 101500 | 2580195100 | 45300 | 45300 | 45350 | 45300 | 77 |
| 630 | 20250218 | 101400 | 2576706900 | 45300 | 45300 | 45350 | 45300 | 81 |
| 631 | 20250218 | 101300 | 2573036800 | 45350 | 45300 | 45350 | 45250 | 965 |
| 632 | 20250218 | 101200 | 2529304250 | 45250 | 45250 | 45300 | 45250 | 85 |
| 633 | 20250218 | 101100 | 2525457900 | 45250 | 45350 | 45350 | 45250 | 211 |
| 634 | 20250218 | 101000 | 2515900100 | 45350 | 45300 | 45350 | 45300 | 292 |
| 635 | 20250218 | 100900 | 2502672250 | 45300 | 45250 | 45300 | 45250 | 135 |
| 636 | 20250218 | 100800 | 2496557950 | 45250 | 45350 | 45350 | 45250 | 570 |
| 637 | 20250218 | 100700 | 2470729900 | 45400 | 45300 | 45400 | 45300 | 148 |
| 638 | 20250218 | 100600 | 2464024250 | 45300 | 45400 | 45400 | 45250 | 395 |
| 639 | 20250218 | 100500 | 2446135250 | 45300 | 45300 | 45300 | 45250 | 418 |
| 640 | 20250218 | 100400 | 2427202900 | 45300 | 45300 | 45350 | 45300 | 205 |
| 641 | 20250218 | 100300 | 2417916350 | 45400 | 45400 | 45400 | 45400 | 398 |
| 642 | 20250218 | 100200 | 2399847150 | 45400 | 45450 | 45500 | 45400 | 416 |
| 643 | 20250218 | 100100 | 2380952000 | 45400 | 45500 | 45500 | 45400 | 630 |
| 644 | 20250218 | 100000 | 2352334600 | 45450 | 45500 | 45500 | 45450 | 109 |
| 645 | 20250218 | 095900 | 2347376600 | 45500 | 45400 | 45500 | 45350 | 744 |
| 646 | 20250218 | 095800 | 2313601600 | 45400 | 45400 | 45500 | 45400 | 277 |
| 647 | 20250218 | 095700 | 2301015700 | 45500 | 45300 | 45500 | 45300 | 1065 |
| 648 | 20250218 | 095600 | 2252676600 | 45300 | 45300 | 45300 | 45300 | 187 |
| 649 | 20250218 | 095500 | 2244205500 | 45350 | 45300 | 45350 | 45300 | 591 |
| 650 | 20250218 | 095400 | 2217406550 | 45350 | 45250 | 45350 | 45250 | 500 |
| 651 | 20250218 | 095300 | 2194760750 | 45250 | 45250 | 45300 | 45250 | 322 |
| 652 | 20250218 | 095200 | 2180189350 | 45300 | 45250 | 45300 | 45100 | 3082 |
| 653 | 20250218 | 095100 | 2041065050 | 45250 | 45350 | 45400 | 45250 | 878 |
| 654 | 20250218 | 095000 | 2001276350 | 45300 | 45450 | 45500 | 45300 | 1700 |
| 655 | 20250218 | 094900 | 1924068500 | 45450 | 45300 | 45650 | 45300 | 188 |
| 656 | 20250218 | 094800 | 1915521500 | 45300 | 45350 | 45500 | 45200 | 2607 |
| 657 | 20250218 | 094700 | 1797607550 | 45350 | 45500 | 45550 | 45350 | 2232 |
| 658 | 20250218 | 094600 | 1696302850 | 45400 | 45600 | 45650 | 45400 | 3335 |
| 659 | 20250218 | 094500 | 1544563450 | 45550 | 45650 | 45650 | 45550 | 1639 |
| 660 | 20250218 | 094400 | 1469893000 | 45650 | 45600 | 45650 | 45600 | 104 |
| 661 | 20250218 | 094300 | 1465145900 | 45650 | 45650 | 45700 | 45600 | 600 |
| 662 | 20250218 | 094200 | 1437767850 | 45700 | 45550 | 45700 | 45550 | 159 |
| 663 | 20250218 | 094100 | 1430523150 | 45600 | 45600 | 45700 | 45550 | 677 |
| 664 | 20250218 | 094000 | 1399643650 | 45600 | 45650 | 45650 | 45600 | 849 |
| 665 | 20250218 | 093900 | 1360918350 | 45650 | 45800 | 45800 | 45600 | 2790 |
| 666 | 20250218 | 093800 | 1233383650 | 45800 | 45850 | 45900 | 45800 | 103 |
| 667 | 20250218 | 093700 | 1228660700 | 45850 | 45900 | 45900 | 45850 | 842 |
| 668 | 20250218 | 093600 | 1190037100 | 45900 | 45950 | 46000 | 45900 | 700 |
| 669 | 20250218 | 093500 | 1157875250 | 45950 | 45950 | 45950 | 45900 | 270 |
| 670 | 20250218 | 093400 | 1145471100 | 45950 | 45900 | 45950 | 45900 | 119 |
| 671 | 20250218 | 093300 | 1140004600 | 45900 | 45950 | 45950 | 45900 | 67 |
| 672 | 20250218 | 093200 | 1136927600 | 46000 | 45900 | 46000 | 45800 | 360 |
| 673 | 20250218 | 093100 | 1120404550 | 45950 | 45950 | 46000 | 45900 | 474 |
| 674 | 20250218 | 093000 | 1098608650 | 45950 | 45800 | 45950 | 45750 | 230 |
| 675 | 20250218 | 092900 | 1088056600 | 45700 | 45900 | 45900 | 45700 | 1635 |
| 676 | 20250218 | 092800 | 1013150050 | 46000 | 45900 | 46000 | 45900 | 305 |
| 677 | 20250218 | 092700 | 999135500 | 45900 | 45950 | 45950 | 45900 | 301 |
| 678 | 20250218 | 092600 | 985307900 | 46050 | 46000 | 46050 | 45900 | 375 |
| 679 | 20250218 | 092500 | 968062650 | 46000 | 46050 | 46050 | 46000 | 38 |
| 680 | 20250218 | 092400 | 966314400 | 46050 | 46100 | 46150 | 46000 | 715 |
| 681 | 20250218 | 092300 | 933386050 | 46100 | 46100 | 46150 | 46100 | 704 |
| 682 | 20250218 | 092200 | 900914100 | 46100 | 45950 | 46100 | 45950 | 744 |
| 683 | 20250218 | 092100 | 866643550 | 45950 | 45950 | 46000 | 45900 | 398 |
| 684 | 20250218 | 092000 | 848362750 | 45900 | 46000 | 46000 | 45900 | 425 |
| 685 | 20250218 | 091900 | 828827250 | 46000 | 45950 | 46000 | 45900 | 214 |
| 686 | 20250218 | 091800 | 818992900 | 45950 | 46100 | 46100 | 45900 | 1502 |
| 687 | 20250218 | 091700 | 749854050 | 46100 | 46050 | 46150 | 46050 | 616 |
| 688 | 20250218 | 091600 | 721456750 | 46050 | 46100 | 46100 | 46050 | 680 |
| 689 | 20250218 | 091500 | 690122950 | 46100 | 46100 | 46150 | 46050 | 329 |
| 690 | 20250218 | 091400 | 674956300 | 46100 | 45800 | 46150 | 45800 | 1269 |
| 691 | 20250218 | 091300 | 616635450 | 45750 | 45700 | 45750 | 45700 | 530 |
| 692 | 20250218 | 091200 | 592388600 | 45700 | 45850 | 45900 | 45700 | 653 |
| 693 | 20250218 | 091100 | 562478050 | 45850 | 45700 | 45950 | 45700 | 1529 |
| 694 | 20250218 | 091000 | 492541700 | 45700 | 45650 | 45750 | 45650 | 781 |
| 695 | 20250218 | 090900 | 456869250 | 45650 | 45750 | 45750 | 45650 | 490 |
| 696 | 20250218 | 090800 | 434465500 | 45750 | 46000 | 46100 | 45750 | 1825 |
| 697 | 20250218 | 090700 | 350616800 | 46150 | 46000 | 46150 | 45950 | 407 |
| 698 | 20250218 | 090600 | 331865100 | 46000 | 45950 | 46200 | 45950 | 736 |
| 699 | 20250218 | 090500 | 297969150 | 45950 | 46000 | 46050 | 45950 | 979 |
| 700 | 20250218 | 090400 | 252941850 | 45950 | 45950 | 46200 | 45950 | 546 |
| 701 | 20250218 | 090300 | 227814150 | 46000 | 46100 | 46200 | 45900 | 1458 |
| 702 | 20250218 | 090200 | 160660100 | 46100 | 45950 | 46300 | 45800 | 1031 |
| 703 | 20250218 | 090100 | 113172350 | 45950 | 45800 | 45950 | 45600 | 1611 |
| 704 | 20250218 | 090000 | 39460900 | 45800 | 45650 | 45800 | 45550 | 865 |