36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 201200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 3594 |
| 3 | 20250218 | 201100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20250218 | 201000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20250218 | 200900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20250218 | 200800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20250218 | 200700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20250218 | 200600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20250218 | 200500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20250218 | 200400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20250218 | 200300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20250218 | 200200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20250218 | 200100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20250218 | 200000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20250218 | 195900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20250218 | 195800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20250218 | 195700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20250218 | 195600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20250218 | 195500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20250218 | 195400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20250218 | 195300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20250218 | 195200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20250218 | 195100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20250218 | 195000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20250218 | 194900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20250218 | 194800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20250218 | 194700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20250218 | 194600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20250218 | 194500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20250218 | 194400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20250218 | 194300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20250218 | 194200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 3594 |
| 33 | 20250218 | 194100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20250218 | 194000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20250218 | 193900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20250218 | 193800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20250218 | 193700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20250218 | 193600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20250218 | 193500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20250218 | 193400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20250218 | 193300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20250218 | 193200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20250218 | 193100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20250218 | 193000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20250218 | 192900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20250218 | 192800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20250218 | 192700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20250218 | 192600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20250218 | 192500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20250218 | 192400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20250218 | 192300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20250218 | 192200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20250218 | 192100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20250218 | 192000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20250218 | 191900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20250218 | 191800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20250218 | 191700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20250218 | 191600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20250218 | 191500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20250218 | 191400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20250218 | 191300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20250218 | 191200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 3594 |
| 63 | 20250218 | 191100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20250218 | 191000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20250218 | 190900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20250218 | 190800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20250218 | 190700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20250218 | 190600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20250218 | 190500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20250218 | 190400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20250218 | 190300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20250218 | 190200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20250218 | 190100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20250218 | 190000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20250218 | 185900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20250218 | 185800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20250218 | 185700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20250218 | 185600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20250218 | 185500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20250218 | 185400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20250218 | 185300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20250218 | 185200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20250218 | 185100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20250218 | 185000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20250218 | 184900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20250218 | 184800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20250218 | 184700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20250218 | 184600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20250218 | 184500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20250218 | 184400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20250218 | 184300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20250218 | 184200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 3594 |
| 93 | 20250218 | 184100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20250218 | 184000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20250218 | 183900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20250218 | 183800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20250218 | 183700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20250218 | 183600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20250218 | 183500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20250218 | 183400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20250218 | 183300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20250218 | 183200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20250218 | 183100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20250218 | 183000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20250218 | 182900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20250218 | 182800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20250218 | 182700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20250218 | 182600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20250218 | 182500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20250218 | 182400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20250218 | 182300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20250218 | 182200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20250218 | 182100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20250218 | 182000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20250218 | 181900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20250218 | 181800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20250218 | 181700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20250218 | 181600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20250218 | 181500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20250218 | 181400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20250218 | 181300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20250218 | 181200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 3594 |
| 123 | 20250218 | 181100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20250218 | 181000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20250218 | 180900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20250218 | 180800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20250218 | 180700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20250218 | 180600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20250218 | 180500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20250218 | 180400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20250218 | 180300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20250218 | 180200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20250218 | 180100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20250218 | 180000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20250218 | 175900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20250218 | 175800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20250218 | 175700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20250218 | 175600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20250218 | 175500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20250218 | 175400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20250218 | 175300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20250218 | 175200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20250218 | 175100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20250218 | 175000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20250218 | 174900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20250218 | 174800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20250218 | 174700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20250218 | 174600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20250218 | 174500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20250218 | 174400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20250218 | 174300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20250218 | 174200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 3594 |
| 153 | 20250218 | 174100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20250218 | 174000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20250218 | 173900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20250218 | 173800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20250218 | 173700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20250218 | 173600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20250218 | 173500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20250218 | 173400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20250218 | 173300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20250218 | 173200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20250218 | 173100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20250218 | 173000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20250218 | 172900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20250218 | 172800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20250218 | 172700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20250218 | 172600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20250218 | 172500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20250218 | 172400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20250218 | 172300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20250218 | 172200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20250218 | 172100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20250218 | 172000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20250218 | 171900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20250218 | 171800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20250218 | 171700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20250218 | 171600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20250218 | 171500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20250218 | 171400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20250218 | 171300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20250218 | 171200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 3594 |
| 183 | 20250218 | 171100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20250218 | 171000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20250218 | 170900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20250218 | 170800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20250218 | 170700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20250218 | 170600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20250218 | 170500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20250218 | 170400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20250218 | 170300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20250218 | 170200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20250218 | 170100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20250218 | 170000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20250218 | 165900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20250218 | 165800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20250218 | 165700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20250218 | 165600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20250218 | 165500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20250218 | 165400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20250218 | 165300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20250218 | 165200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20250218 | 165100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20250218 | 165000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20250218 | 164900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20250218 | 164800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20250218 | 164700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20250218 | 164600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20250218 | 164500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20250218 | 164400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20250218 | 164300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20250218 | 164200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 3594 |
| 213 | 20250218 | 164100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20250218 | 164000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20250218 | 163900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20250218 | 163800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20250218 | 163700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20250218 | 163600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20250218 | 163500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20250218 | 163400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20250218 | 163300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20250218 | 163200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20250218 | 163100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20250218 | 163000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20250218 | 162900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20250218 | 162800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20250218 | 162700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20250218 | 162600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20250218 | 162500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20250218 | 162400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20250218 | 162300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20250218 | 162200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20250218 | 162100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20250218 | 162000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20250218 | 161900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20250218 | 161800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20250218 | 161700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20250218 | 161600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 239 | 20250218 | 161500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20250218 | 161400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20250218 | 161300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 242 | 20250218 | 161200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 3594 |
| 243 | 20250218 | 161100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 244 | 20250218 | 161000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 245 | 20250218 | 160900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 246 | 20250218 | 160800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 247 | 20250218 | 160700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 248 | 20250218 | 160600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 249 | 20250218 | 160500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 250 | 20250218 | 160400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 251 | 20250218 | 160300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 252 | 20250218 | 160200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 253 | 20250218 | 160100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 254 | 20250218 | 160000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 255 | 20250218 | 155900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 256 | 20250218 | 155800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 257 | 20250218 | 155700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 258 | 20250218 | 155600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 259 | 20250218 | 155500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 260 | 20250218 | 155400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 261 | 20250218 | 155300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 262 | 20250218 | 155200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 263 | 20250218 | 155100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 264 | 20250218 | 155000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 265 | 20250218 | 154900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 266 | 20250218 | 154800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 267 | 20250218 | 154700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 268 | 20250218 | 154600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 269 | 20250218 | 154500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 270 | 20250218 | 154400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 271 | 20250218 | 154300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 272 | 20250218 | 154200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 3594 |
| 273 | 20250218 | 154100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 274 | 20250218 | 154000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 275 | 20250218 | 153900 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 276 | 20250218 | 153800 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 277 | 20250218 | 153700 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 278 | 20250218 | 153600 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 279 | 20250218 | 153500 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 280 | 20250218 | 153400 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 281 | 20250218 | 153300 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 282 | 20250218 | 153200 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 283 | 20250218 | 153100 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 284 | 20250218 | 153000 | 10264784850 | 28150 | 28150 | 28150 | 28150 | 3594 |
| 285 | 20250218 | 152900 | 10163613750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 286 | 20250218 | 152800 | 10163613750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 287 | 20250218 | 152700 | 10163613750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 288 | 20250218 | 152600 | 10163613750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 289 | 20250218 | 152500 | 10163613750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 290 | 20250218 | 152400 | 10163613750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 291 | 20250218 | 152300 | 10163613750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 292 | 20250218 | 152200 | 10163613750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 293 | 20250218 | 152100 | 10163613750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 294 | 20250218 | 152000 | 10163613750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 295 | 20250218 | 151900 | 10163613750 | 28150 | 28200 | 28250 | 28150 | 124 |
| 296 | 20250218 | 151800 | 10160117500 | 28200 | 28300 | 28300 | 28200 | 283 |
| 297 | 20250218 | 151700 | 10152122700 | 28300 | 28200 | 28300 | 28150 | 596 |
| 298 | 20250218 | 151600 | 10135310800 | 28200 | 28150 | 28200 | 28150 | 131 |
| 299 | 20250218 | 151500 | 10131617850 | 28200 | 28150 | 28200 | 28150 | 646 |
| 300 | 20250218 | 151400 | 10113411450 | 28150 | 28150 | 28150 | 28150 | 149 |
| 301 | 20250218 | 151300 | 10109217100 | 28100 | 28100 | 28100 | 28050 | 277 |
| 302 | 20250218 | 151200 | 10101436250 | 28100 | 28050 | 28100 | 28050 | 431 |
| 303 | 20250218 | 151100 | 10089332800 | 28050 | 28050 | 28100 | 28050 | 187 |
| 304 | 20250218 | 151000 | 10084079550 | 28100 | 28200 | 28200 | 28100 | 696 |
| 305 | 20250218 | 150900 | 10064514450 | 28200 | 28100 | 28300 | 28050 | 411 |
| 306 | 20250218 | 150800 | 10052914300 | 28100 | 28250 | 28250 | 28100 | 1782 |
| 307 | 20250218 | 150700 | 10002781150 | 28300 | 28300 | 28300 | 28250 | 150 |
| 308 | 20250218 | 150600 | 9998537000 | 28300 | 28250 | 28300 | 28200 | 301 |
| 309 | 20250218 | 150500 | 9990025950 | 28250 | 28150 | 28250 | 28150 | 219 |
| 310 | 20250218 | 150400 | 9983849200 | 28150 | 28150 | 28200 | 28150 | 1806 |
| 311 | 20250218 | 150300 | 9932987600 | 28150 | 28300 | 28300 | 28150 | 5051 |
| 312 | 20250218 | 150200 | 9790299500 | 28350 | 28300 | 28350 | 28300 | 123 |
| 313 | 20250218 | 150100 | 9786812850 | 28300 | 28300 | 28350 | 28300 | 223 |
| 314 | 20250218 | 150000 | 9780496400 | 28300 | 28300 | 28350 | 28300 | 249 |
| 315 | 20250218 | 145900 | 9773441700 | 28350 | 28350 | 28350 | 28300 | 631 |
| 316 | 20250218 | 145800 | 9755565350 | 28300 | 28350 | 28350 | 28300 | 180 |
| 317 | 20250218 | 145700 | 9750463900 | 28300 | 28350 | 28350 | 28300 | 381 |
| 318 | 20250218 | 145600 | 9739666300 | 28300 | 28300 | 28350 | 28300 | 196 |
| 319 | 20250218 | 145500 | 9734115000 | 28300 | 28350 | 28350 | 28300 | 181 |
| 320 | 20250218 | 145400 | 9728987600 | 28300 | 28350 | 28350 | 28300 | 428 |
| 321 | 20250218 | 145300 | 9716862450 | 28300 | 28250 | 28350 | 28250 | 790 |
| 322 | 20250218 | 145200 | 9694500350 | 28250 | 28250 | 28300 | 28250 | 201 |
| 323 | 20250218 | 145100 | 9688815850 | 28250 | 28300 | 28300 | 28250 | 267 |
| 324 | 20250218 | 145000 | 9681264450 | 28250 | 28250 | 28250 | 28250 | 346 |
| 325 | 20250218 | 144900 | 9671489950 | 28200 | 28300 | 28300 | 28200 | 854 |
| 326 | 20250218 | 144800 | 9647364950 | 28250 | 28300 | 28300 | 28250 | 351 |
| 327 | 20250218 | 144700 | 9637436750 | 28250 | 28300 | 28300 | 28250 | 694 |
| 328 | 20250218 | 144600 | 9617826200 | 28250 | 28250 | 28300 | 28250 | 329 |
| 329 | 20250218 | 144500 | 9608521300 | 28250 | 28250 | 28350 | 28250 | 321 |
| 330 | 20250218 | 144400 | 9599442500 | 28300 | 28300 | 28350 | 28250 | 356 |
| 331 | 20250218 | 144300 | 9589368200 | 28300 | 28300 | 28300 | 28250 | 201 |
| 332 | 20250218 | 144200 | 9583687100 | 28250 | 28250 | 28300 | 28250 | 914 |
| 333 | 20250218 | 144100 | 9557862050 | 28300 | 28300 | 28350 | 28250 | 329 |
| 334 | 20250218 | 144000 | 9548557600 | 28250 | 28300 | 28300 | 28250 | 335 |
| 335 | 20250218 | 143900 | 9539080550 | 28250 | 28200 | 28300 | 28200 | 305 |
| 336 | 20250218 | 143800 | 9530453400 | 28200 | 28200 | 28250 | 28200 | 385 |
| 337 | 20250218 | 143700 | 9519580550 | 28200 | 28200 | 28250 | 28200 | 387 |
| 338 | 20250218 | 143600 | 9508663300 | 28200 | 28250 | 28250 | 28150 | 387 |
| 339 | 20250218 | 143500 | 9497750050 | 28200 | 28250 | 28250 | 28200 | 843 |
| 340 | 20250218 | 143400 | 9473971850 | 28250 | 28250 | 28300 | 28250 | 1858 |
| 341 | 20250218 | 143300 | 9421467700 | 28250 | 28300 | 28300 | 28250 | 270 |
| 342 | 20250218 | 143200 | 9413834150 | 28250 | 28250 | 28350 | 28250 | 149 |
| 343 | 20250218 | 143100 | 9409617700 | 28300 | 28350 | 28350 | 28300 | 1345 |
| 344 | 20250218 | 143000 | 9371542600 | 28350 | 28350 | 28400 | 28300 | 1017 |
| 345 | 20250218 | 142900 | 9342691750 | 28300 | 28350 | 28350 | 28300 | 348 |
| 346 | 20250218 | 142800 | 9332832650 | 28350 | 28350 | 28350 | 28300 | 369 |
| 347 | 20250218 | 142700 | 9322380600 | 28350 | 28350 | 28350 | 28300 | 431 |
| 348 | 20250218 | 142600 | 9310174700 | 28350 | 28300 | 28350 | 28300 | 1476 |
| 349 | 20250218 | 142500 | 9268402200 | 28300 | 28350 | 28350 | 28300 | 504 |
| 350 | 20250218 | 142400 | 9254128800 | 28300 | 28300 | 28350 | 28300 | 397 |
| 351 | 20250218 | 142300 | 9242885150 | 28300 | 28300 | 28350 | 28300 | 263 |
| 352 | 20250218 | 142200 | 9235434400 | 28300 | 28350 | 28350 | 28300 | 440 |
| 353 | 20250218 | 142100 | 9222979250 | 28300 | 28300 | 28350 | 28300 | 901 |
| 354 | 20250218 | 142000 | 9197471250 | 28300 | 28250 | 28350 | 28250 | 950 |
| 355 | 20250218 | 141900 | 9170588750 | 28250 | 28350 | 28350 | 28250 | 1022 |
| 356 | 20250218 | 141800 | 9141673250 | 28300 | 28300 | 28350 | 28300 | 494 |
| 357 | 20250218 | 141700 | 9127688350 | 28300 | 28300 | 28300 | 28250 | 579 |
| 358 | 20250218 | 141600 | 9111309400 | 28250 | 28250 | 28300 | 28250 | 306 |
| 359 | 20250218 | 141500 | 9102656500 | 28300 | 28300 | 28300 | 28250 | 375 |
| 360 | 20250218 | 141400 | 9092051550 | 28250 | 28250 | 28250 | 28200 | 158 |
| 361 | 20250218 | 141300 | 9087592850 | 28200 | 28150 | 28200 | 28150 | 193 |
| 362 | 20250218 | 141200 | 9082151100 | 28150 | 28200 | 28250 | 28150 | 433 |
| 363 | 20250218 | 141100 | 9069930450 | 28200 | 28150 | 28250 | 28150 | 496 |
| 364 | 20250218 | 141000 | 9055953250 | 28150 | 28150 | 28200 | 28150 | 246 |
| 365 | 20250218 | 140900 | 9049023200 | 28200 | 28200 | 28200 | 28150 | 357 |
| 366 | 20250218 | 140800 | 9038960750 | 28200 | 28250 | 28250 | 28150 | 818 |
| 367 | 20250218 | 140700 | 9015915600 | 28150 | 28200 | 28200 | 28150 | 219 |
| 368 | 20250218 | 140600 | 9009743250 | 28250 | 28150 | 28300 | 28100 | 1373 |
| 369 | 20250218 | 140500 | 8971070800 | 28200 | 28150 | 28200 | 28150 | 801 |
| 370 | 20250218 | 140400 | 8948506650 | 28100 | 28100 | 28150 | 28100 | 78 |
| 371 | 20250218 | 140300 | 8946312700 | 28150 | 28150 | 28200 | 28150 | 2249 |
| 372 | 20250218 | 140200 | 8882994650 | 28200 | 28200 | 28200 | 28150 | 428 |
| 373 | 20250218 | 140100 | 8870932050 | 28200 | 28150 | 28200 | 28150 | 539 |
| 374 | 20250218 | 140000 | 8855751350 | 28150 | 28200 | 28200 | 28150 | 245 |
| 375 | 20250218 | 135900 | 8848850650 | 28150 | 28250 | 28250 | 28150 | 667 |
| 376 | 20250218 | 135800 | 8830035500 | 28250 | 28250 | 28250 | 28250 | 374 |
| 377 | 20250218 | 135700 | 8819470000 | 28250 | 28200 | 28250 | 28150 | 443 |
| 378 | 20250218 | 135600 | 8806966150 | 28200 | 28200 | 28200 | 28150 | 370 |
| 379 | 20250218 | 135500 | 8796540550 | 28200 | 28150 | 28200 | 28150 | 356 |
| 380 | 20250218 | 135400 | 8786510000 | 28200 | 28150 | 28200 | 28150 | 515 |
| 381 | 20250218 | 135300 | 8771994550 | 28200 | 28150 | 28200 | 28150 | 257 |
| 382 | 20250218 | 135200 | 8764753500 | 28200 | 28150 | 28200 | 28150 | 193 |
| 383 | 20250218 | 135100 | 8759314150 | 28150 | 28200 | 28300 | 28150 | 757 |
| 384 | 20250218 | 135000 | 8737964850 | 28200 | 28250 | 28300 | 28200 | 559 |
| 385 | 20250218 | 134900 | 8722168500 | 28250 | 28250 | 28350 | 28250 | 329 |
| 386 | 20250218 | 134800 | 8712862450 | 28300 | 28250 | 28350 | 28250 | 265 |
| 387 | 20250218 | 134700 | 8705366250 | 28300 | 28250 | 28300 | 28250 | 261 |
| 388 | 20250218 | 134600 | 8697984900 | 28300 | 28300 | 28350 | 28250 | 392 |
| 389 | 20250218 | 134500 | 8686888750 | 28300 | 28250 | 28300 | 28250 | 253 |
| 390 | 20250218 | 134400 | 8679732650 | 28250 | 28250 | 28300 | 28250 | 154 |
| 391 | 20250218 | 134300 | 8675379600 | 28300 | 28250 | 28350 | 28250 | 214 |
| 392 | 20250218 | 134200 | 8669327750 | 28300 | 28250 | 28350 | 28250 | 275 |
| 393 | 20250218 | 134100 | 8661547150 | 28300 | 28300 | 28400 | 28300 | 334 |
| 394 | 20250218 | 134000 | 8652082350 | 28300 | 28350 | 28400 | 28300 | 301 |
| 395 | 20250218 | 133900 | 8643550250 | 28300 | 28350 | 28350 | 28300 | 296 |
| 396 | 20250218 | 133800 | 8635162350 | 28300 | 28200 | 28300 | 28200 | 163 |
| 397 | 20250218 | 133700 | 8630551650 | 28200 | 28250 | 28350 | 28200 | 305 |
| 398 | 20250218 | 133600 | 8621936700 | 28250 | 28250 | 28350 | 28250 | 329 |
| 399 | 20250218 | 133500 | 8612625800 | 28250 | 28300 | 28350 | 28200 | 202 |
| 400 | 20250218 | 133400 | 8606909150 | 28200 | 28200 | 28300 | 28200 | 950 |
| 401 | 20250218 | 133300 | 8580073050 | 28200 | 28200 | 28300 | 28200 | 851 |
| 402 | 20250218 | 133200 | 8556039550 | 28200 | 28200 | 28250 | 28200 | 601 |
| 403 | 20250218 | 133100 | 8539069000 | 28200 | 28200 | 28250 | 28200 | 300 |
| 404 | 20250218 | 133000 | 8530601150 | 28200 | 28200 | 28250 | 28150 | 2350 |
| 405 | 20250218 | 132900 | 8464342150 | 28250 | 28250 | 28250 | 28150 | 1492 |
| 406 | 20250218 | 132800 | 8422274500 | 28200 | 28200 | 28300 | 28200 | 292 |
| 407 | 20250218 | 132700 | 8414030000 | 28200 | 28250 | 28250 | 28200 | 136 |
| 408 | 20250218 | 132600 | 8410189650 | 28250 | 28250 | 28300 | 28250 | 285 |
| 409 | 20250218 | 132500 | 8402130100 | 28300 | 28300 | 28300 | 28200 | 163 |
| 410 | 20250218 | 132400 | 8397526000 | 28200 | 28250 | 28300 | 28200 | 250 |
| 411 | 20250218 | 132300 | 8390466250 | 28200 | 28250 | 28300 | 28200 | 545 |
| 412 | 20250218 | 132200 | 8375076850 | 28250 | 28200 | 28250 | 28150 | 607 |
| 413 | 20250218 | 132100 | 8357958450 | 28200 | 28250 | 28300 | 28200 | 299 |
| 414 | 20250218 | 132000 | 8349509800 | 28250 | 28300 | 28300 | 28250 | 271 |
| 415 | 20250218 | 131900 | 8341841250 | 28300 | 28350 | 28350 | 28300 | 262 |
| 416 | 20250218 | 131800 | 8334417100 | 28300 | 28350 | 28350 | 28300 | 155 |
| 417 | 20250218 | 131700 | 8330023400 | 28400 | 28350 | 28400 | 28300 | 193 |
| 418 | 20250218 | 131600 | 8324552400 | 28350 | 28350 | 28350 | 28300 | 309 |
| 419 | 20250218 | 131500 | 8315796850 | 28300 | 28400 | 28400 | 28300 | 164 |
| 420 | 20250218 | 131400 | 8311146900 | 28350 | 28450 | 28450 | 28350 | 105 |
| 421 | 20250218 | 131300 | 8308163600 | 28350 | 28450 | 28450 | 28350 | 218 |
| 422 | 20250218 | 131200 | 8301975000 | 28450 | 28450 | 28450 | 28350 | 153 |
| 423 | 20250218 | 131100 | 8297627300 | 28450 | 28450 | 28500 | 28400 | 1389 |
| 424 | 20250218 | 131000 | 8258064550 | 28400 | 28300 | 28400 | 28200 | 2527 |
| 425 | 20250218 | 130900 | 8186598100 | 28350 | 28350 | 28350 | 28300 | 227 |
| 426 | 20250218 | 130800 | 8180169550 | 28250 | 28300 | 28350 | 28250 | 534 |
| 427 | 20250218 | 130700 | 8165057600 | 28250 | 28250 | 28300 | 28250 | 149 |
| 428 | 20250218 | 130600 | 8160842850 | 28250 | 28200 | 28300 | 28200 | 283 |
| 429 | 20250218 | 130500 | 8152857550 | 28200 | 28250 | 28250 | 28200 | 553 |
| 430 | 20250218 | 130400 | 8137235450 | 28200 | 28250 | 28250 | 28200 | 1384 |
| 431 | 20250218 | 130300 | 8098138200 | 28300 | 28350 | 28400 | 28250 | 3495 |
| 432 | 20250218 | 130200 | 7999225300 | 28300 | 28350 | 28350 | 28300 | 1719 |
| 433 | 20250218 | 130100 | 7950496050 | 28350 | 28400 | 28450 | 28300 | 3084 |
| 434 | 20250218 | 130000 | 7863020200 | 28450 | 28450 | 28500 | 28450 | 415 |
| 435 | 20250218 | 125900 | 7851212050 | 28450 | 28500 | 28500 | 28450 | 238 |
| 436 | 20250218 | 125800 | 7844429450 | 28500 | 28500 | 28500 | 28450 | 218 |
| 437 | 20250218 | 125700 | 7838217450 | 28500 | 28450 | 28500 | 28450 | 55 |
| 438 | 20250218 | 125600 | 7836650950 | 28500 | 28400 | 28500 | 28400 | 57 |
| 439 | 20250218 | 125500 | 7835027650 | 28500 | 28450 | 28500 | 28450 | 271 |
| 440 | 20250218 | 125400 | 7827316100 | 28400 | 28400 | 28400 | 28400 | 8 |
| 441 | 20250218 | 125300 | 7827088900 | 28400 | 28400 | 28500 | 28350 | 1496 |
| 442 | 20250218 | 125200 | 7784598550 | 28400 | 28400 | 28400 | 28400 | 530 |
| 443 | 20250218 | 125100 | 7769546550 | 28400 | 28350 | 28400 | 28350 | 173 |
| 444 | 20250218 | 125000 | 7764640150 | 28350 | 28400 | 28400 | 28350 | 83 |
| 445 | 20250218 | 124900 | 7762283450 | 28400 | 28350 | 28400 | 28350 | 32 |
| 446 | 20250218 | 124800 | 7761374700 | 28350 | 28400 | 28400 | 28350 | 514 |
| 447 | 20250218 | 124700 | 7746801000 | 28400 | 28350 | 28400 | 28350 | 136 |
| 448 | 20250218 | 124600 | 7742942250 | 28350 | 28350 | 28400 | 28350 | 593 |
| 449 | 20250218 | 124500 | 7726127100 | 28400 | 28400 | 28400 | 28400 | 1 |
| 450 | 20250218 | 124400 | 7726098700 | 28350 | 28400 | 28400 | 28350 | 172 |
| 451 | 20250218 | 124300 | 7721218950 | 28350 | 28450 | 28450 | 28350 | 212 |
| 452 | 20250218 | 124200 | 7715196000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 453 | 20250218 | 124100 | 7715196000 | 28450 | 28500 | 28500 | 28400 | 279 |
| 454 | 20250218 | 124000 | 7707255250 | 28500 | 28500 | 28500 | 28500 | 30 |
| 455 | 20250218 | 123900 | 7706400250 | 28500 | 28500 | 28500 | 28500 | 93 |
| 456 | 20250218 | 123800 | 7703749750 | 28450 | 28450 | 28450 | 28450 | 8 |
| 457 | 20250218 | 123700 | 7703522150 | 28450 | 28400 | 28500 | 28400 | 235 |
| 458 | 20250218 | 123600 | 7696845050 | 28400 | 28350 | 28500 | 28300 | 1879 |
| 459 | 20250218 | 123500 | 7643538650 | 28350 | 28450 | 28450 | 28350 | 821 |
| 460 | 20250218 | 123400 | 7620235350 | 28450 | 28450 | 28500 | 28400 | 478 |
| 461 | 20250218 | 123300 | 7606634650 | 28450 | 28500 | 28500 | 28450 | 87 |
| 462 | 20250218 | 123200 | 7604156400 | 28450 | 28500 | 28500 | 28450 | 49 |
| 463 | 20250218 | 123100 | 7602760000 | 28500 | 28450 | 28500 | 28450 | 61 |
| 464 | 20250218 | 123000 | 7601022800 | 28500 | 28500 | 28500 | 28500 | 67 |
| 465 | 20250218 | 122900 | 7599113300 | 28450 | 28500 | 28550 | 28450 | 103 |
| 466 | 20250218 | 122800 | 7596177900 | 28500 | 28450 | 28500 | 28450 | 29 |
| 467 | 20250218 | 122700 | 7595352350 | 28500 | 28500 | 28550 | 28500 | 286 |
| 468 | 20250218 | 122600 | 7587197900 | 28500 | 28500 | 28500 | 28500 | 19 |
| 469 | 20250218 | 122500 | 7586656400 | 28550 | 28550 | 28550 | 28500 | 92 |
| 470 | 20250218 | 122400 | 7584029900 | 28550 | 28500 | 28550 | 28450 | 191 |
| 471 | 20250218 | 122300 | 7578580050 | 28450 | 28500 | 28500 | 28400 | 321 |
| 472 | 20250218 | 122200 | 7569437250 | 28500 | 28450 | 28500 | 28450 | 55 |
| 473 | 20250218 | 122100 | 7567870600 | 28450 | 28450 | 28450 | 28400 | 282 |
| 474 | 20250218 | 122000 | 7559848000 | 28500 | 28500 | 28500 | 28500 | 99 |
| 475 | 20250218 | 121900 | 7557026500 | 28500 | 28550 | 28600 | 28500 | 474 |
| 476 | 20250218 | 121800 | 7543486450 | 28550 | 28500 | 28550 | 28500 | 178 |
| 477 | 20250218 | 121700 | 7538412100 | 28500 | 28550 | 28550 | 28500 | 98 |
| 478 | 20250218 | 121600 | 7535615350 | 28500 | 28500 | 28500 | 28500 | 20 |
| 479 | 20250218 | 121500 | 7535045350 | 28550 | 28550 | 28600 | 28550 | 161 |
| 480 | 20250218 | 121400 | 7530447400 | 28500 | 28550 | 28550 | 28450 | 236 |
| 481 | 20250218 | 121300 | 7523722600 | 28550 | 28650 | 28650 | 28550 | 292 |
| 482 | 20250218 | 121200 | 7515374000 | 28600 | 28650 | 28650 | 28600 | 106 |
| 483 | 20250218 | 121100 | 7512338600 | 28650 | 28550 | 28650 | 28550 | 230 |
| 484 | 20250218 | 121000 | 7505766150 | 28650 | 28600 | 28650 | 28600 | 691 |
| 485 | 20250218 | 120900 | 7486002850 | 28600 | 28550 | 28600 | 28550 | 151 |
| 486 | 20250218 | 120800 | 7481690700 | 28550 | 28650 | 28650 | 28550 | 94 |
| 487 | 20250218 | 120700 | 7479000400 | 28650 | 28550 | 28650 | 28550 | 54 |
| 488 | 20250218 | 120600 | 7477455700 | 28500 | 28600 | 28600 | 28500 | 221 |
| 489 | 20250218 | 120500 | 7471144200 | 28550 | 28450 | 28600 | 28450 | 1647 |
| 490 | 20250218 | 120400 | 7424196900 | 28500 | 28500 | 28550 | 28450 | 1515 |
| 491 | 20250218 | 120300 | 7381013450 | 28450 | 28450 | 28500 | 28450 | 328 |
| 492 | 20250218 | 120200 | 7371680450 | 28450 | 28450 | 28450 | 28450 | 35 |
| 493 | 20250218 | 120100 | 7370684700 | 28450 | 28450 | 28450 | 28400 | 89 |
| 494 | 20250218 | 120000 | 7368153400 | 28400 | 28350 | 28400 | 28350 | 78 |
| 495 | 20250218 | 115900 | 7365940350 | 28350 | 28350 | 28450 | 28350 | 322 |
| 496 | 20250218 | 115800 | 7356804100 | 28400 | 28400 | 28450 | 28400 | 138 |
| 497 | 20250218 | 115700 | 7352882000 | 28400 | 28400 | 28450 | 28350 | 83 |
| 498 | 20250218 | 115600 | 7350525250 | 28350 | 28400 | 28450 | 28350 | 245 |
| 499 | 20250218 | 115500 | 7343567950 | 28400 | 28350 | 28400 | 28350 | 99 |
| 500 | 20250218 | 115400 | 7340757250 | 28350 | 28350 | 28400 | 28300 | 166 |
| 501 | 20250218 | 115300 | 7336054400 | 28300 | 28300 | 28300 | 28300 | 79 |
| 502 | 20250218 | 115200 | 7333818700 | 28350 | 28300 | 28350 | 28300 | 163 |
| 503 | 20250218 | 115100 | 7329202200 | 28300 | 28300 | 28350 | 28300 | 158 |
| 504 | 20250218 | 115000 | 7324727300 | 28300 | 28300 | 28350 | 28300 | 91 |
| 505 | 20250218 | 114900 | 7322151750 | 28300 | 28250 | 28350 | 28250 | 104 |
| 506 | 20250218 | 114800 | 7319208850 | 28250 | 28300 | 28350 | 28250 | 200 |
| 507 | 20250218 | 114700 | 7313550700 | 28350 | 28250 | 28350 | 28250 | 148 |
| 508 | 20250218 | 114600 | 7309362800 | 28250 | 28250 | 28300 | 28250 | 135 |
| 509 | 20250218 | 114500 | 7305545850 | 28300 | 28250 | 28300 | 28250 | 492 |
| 510 | 20250218 | 114400 | 7291643450 | 28250 | 28250 | 28300 | 28200 | 3164 |
| 511 | 20250218 | 114300 | 7202260250 | 28250 | 28200 | 28350 | 28200 | 382 |
| 512 | 20250218 | 114200 | 7191476850 | 28200 | 28150 | 28250 | 28150 | 1107 |
| 513 | 20250218 | 114100 | 7160258700 | 28200 | 28250 | 28250 | 28200 | 2202 |
| 514 | 20250218 | 114000 | 7098160250 | 28250 | 28300 | 28350 | 28200 | 1837 |
| 515 | 20250218 | 113900 | 7046265200 | 28250 | 28300 | 28350 | 28250 | 1692 |
| 516 | 20250218 | 113800 | 6998381750 | 28450 | 28300 | 28450 | 28300 | 2034 |
| 517 | 20250218 | 113700 | 6940684000 | 28300 | 28300 | 28350 | 28300 | 276 |
| 518 | 20250218 | 113600 | 6932865200 | 28350 | 28250 | 28350 | 28250 | 296 |
| 519 | 20250218 | 113500 | 6924490850 | 28200 | 28250 | 28350 | 28200 | 232 |
| 520 | 20250218 | 113400 | 6917928150 | 28300 | 28350 | 28350 | 28300 | 321 |
| 521 | 20250218 | 113300 | 6908839250 | 28350 | 28250 | 28450 | 28200 | 1891 |
| 522 | 20250218 | 113200 | 6855408300 | 28200 | 28200 | 28250 | 28200 | 263 |
| 523 | 20250218 | 113100 | 6847983650 | 28250 | 28200 | 28250 | 28200 | 245 |
| 524 | 20250218 | 113000 | 6841071600 | 28200 | 28250 | 28250 | 28150 | 1795 |
| 525 | 20250218 | 112900 | 6790461700 | 28250 | 28300 | 28300 | 28250 | 132 |
| 526 | 20250218 | 112800 | 6786727250 | 28350 | 28300 | 28350 | 28250 | 303 |
| 527 | 20250218 | 112700 | 6778143700 | 28300 | 28250 | 28300 | 28200 | 234 |
| 528 | 20250218 | 112600 | 6771538350 | 28250 | 28300 | 28300 | 28200 | 713 |
| 529 | 20250218 | 112500 | 6751387400 | 28300 | 28300 | 28300 | 28250 | 579 |
| 530 | 20250218 | 112400 | 6735004850 | 28200 | 28250 | 28250 | 28150 | 1770 |
| 531 | 20250218 | 112300 | 6685086800 | 28200 | 28300 | 28350 | 28200 | 731 |
| 532 | 20250218 | 112200 | 6664433150 | 28300 | 28450 | 28450 | 28300 | 4964 |
| 533 | 20250218 | 112100 | 6523518250 | 28450 | 28500 | 28550 | 28450 | 964 |
| 534 | 20250218 | 112000 | 6496072400 | 28500 | 28500 | 28550 | 28500 | 272 |
| 535 | 20250218 | 111900 | 6488318950 | 28550 | 28500 | 28550 | 28450 | 2014 |
| 536 | 20250218 | 111800 | 6430899550 | 28500 | 28650 | 28700 | 28500 | 3074 |
| 537 | 20250218 | 111700 | 6342977700 | 28650 | 28800 | 28800 | 28650 | 3810 |
| 538 | 20250218 | 111600 | 6233554600 | 28800 | 28850 | 28900 | 28800 | 157 |
| 539 | 20250218 | 111500 | 6229026300 | 28800 | 28850 | 28850 | 28800 | 319 |
| 540 | 20250218 | 111400 | 6219830100 | 28850 | 28850 | 28900 | 28800 | 103 |
| 541 | 20250218 | 111300 | 6216858850 | 28850 | 28800 | 28850 | 28800 | 434 |
| 542 | 20250218 | 111200 | 6204339850 | 28850 | 28850 | 28850 | 28800 | 79 |
| 543 | 20250218 | 111100 | 6202063050 | 28850 | 28850 | 28850 | 28800 | 121 |
| 544 | 20250218 | 111000 | 6198573750 | 28850 | 28900 | 28900 | 28800 | 553 |
| 545 | 20250218 | 110900 | 6182600550 | 28850 | 28900 | 28900 | 28800 | 1442 |
| 546 | 20250218 | 110800 | 6141007150 | 28850 | 28850 | 28850 | 28850 | 124 |
| 547 | 20250218 | 110700 | 6137429750 | 28900 | 28900 | 28950 | 28900 | 1037 |
| 548 | 20250218 | 110600 | 6107446850 | 28900 | 28950 | 28950 | 28900 | 1048 |
| 549 | 20250218 | 110500 | 6077141800 | 28900 | 28900 | 28950 | 28900 | 527 |
| 550 | 20250218 | 110400 | 6061898100 | 28900 | 28900 | 28950 | 28900 | 209 |
| 551 | 20250218 | 110300 | 6055855050 | 28900 | 29000 | 29000 | 28900 | 1908 |
| 552 | 20250218 | 110200 | 6000610150 | 28950 | 28950 | 29000 | 28900 | 1870 |
| 553 | 20250218 | 110100 | 5946464050 | 28950 | 29000 | 29000 | 28900 | 1579 |
| 554 | 20250218 | 110000 | 5900747350 | 28950 | 28950 | 29000 | 28950 | 2330 |
| 555 | 20250218 | 105900 | 5833180300 | 28950 | 28950 | 29000 | 28950 | 499 |
| 556 | 20250218 | 105800 | 5818730050 | 29000 | 28850 | 29000 | 28800 | 1237 |
| 557 | 20250218 | 105700 | 5782967500 | 28800 | 28850 | 28850 | 28800 | 1043 |
| 558 | 20250218 | 105600 | 5752885700 | 28850 | 28950 | 28950 | 28850 | 1253 |
| 559 | 20250218 | 105500 | 5716669450 | 28900 | 28850 | 29000 | 28850 | 3082 |
| 560 | 20250218 | 105400 | 5627525950 | 28850 | 28900 | 28950 | 28850 | 1296 |
| 561 | 20250218 | 105300 | 5590070150 | 28900 | 28900 | 28950 | 28900 | 790 |
| 562 | 20250218 | 105200 | 5567221800 | 28900 | 28900 | 28950 | 28900 | 167 |
| 563 | 20250218 | 105100 | 5562390800 | 28900 | 28950 | 28950 | 28900 | 934 |
| 564 | 20250218 | 105000 | 5535356600 | 28900 | 28900 | 28950 | 28900 | 282 |
| 565 | 20250218 | 104900 | 5527205450 | 28800 | 28950 | 28950 | 28800 | 2470 |
| 566 | 20250218 | 104800 | 5455792750 | 28850 | 28800 | 28950 | 28800 | 1488 |
| 567 | 20250218 | 104700 | 5412792300 | 28800 | 28800 | 28850 | 28800 | 180 |
| 568 | 20250218 | 104600 | 5407606800 | 28800 | 28850 | 28900 | 28750 | 736 |
| 569 | 20250218 | 104500 | 5386372550 | 28850 | 28850 | 28950 | 28800 | 1575 |
| 570 | 20250218 | 104400 | 5340929200 | 28850 | 28850 | 28900 | 28850 | 293 |
| 571 | 20250218 | 104300 | 5332470850 | 28850 | 28800 | 28900 | 28800 | 2555 |
| 572 | 20250218 | 104200 | 5258683900 | 28800 | 28750 | 28850 | 28750 | 1020 |
| 573 | 20250218 | 104100 | 5229281150 | 28750 | 28700 | 28800 | 28650 | 711 |
| 574 | 20250218 | 104000 | 5208831800 | 28650 | 28750 | 28750 | 28650 | 436 |
| 575 | 20250218 | 103900 | 5196313200 | 28700 | 28650 | 28850 | 28650 | 460 |
| 576 | 20250218 | 103800 | 5183081400 | 28650 | 28600 | 28850 | 28600 | 3040 |
| 577 | 20250218 | 103700 | 5095530900 | 28600 | 28700 | 28700 | 28600 | 1299 |
| 578 | 20250218 | 103600 | 5058358350 | 28700 | 28650 | 28750 | 28600 | 2478 |
| 579 | 20250218 | 103500 | 4987335400 | 28650 | 28750 | 28800 | 28650 | 2167 |
| 580 | 20250218 | 103400 | 4925087600 | 28750 | 28750 | 28800 | 28750 | 425 |
| 581 | 20250218 | 103300 | 4912866050 | 28750 | 28850 | 28900 | 28750 | 1978 |
| 582 | 20250218 | 103200 | 4855798550 | 28850 | 28800 | 28900 | 28800 | 919 |
| 583 | 20250218 | 103100 | 4829268450 | 28850 | 28950 | 28950 | 28800 | 368 |
| 584 | 20250218 | 103000 | 4818637200 | 28950 | 28700 | 29000 | 28700 | 7230 |
| 585 | 20250218 | 102900 | 4609451500 | 28700 | 28700 | 28750 | 28700 | 398 |
| 586 | 20250218 | 102800 | 4598026050 | 28700 | 28750 | 28800 | 28700 | 239 |
| 587 | 20250218 | 102700 | 4591155050 | 28700 | 28700 | 28800 | 28700 | 668 |
| 588 | 20250218 | 102600 | 4571972800 | 28700 | 28750 | 28800 | 28700 | 1850 |
| 589 | 20250218 | 102500 | 4518830750 | 28750 | 28750 | 28800 | 28700 | 532 |
| 590 | 20250218 | 102400 | 4503529150 | 28800 | 28800 | 28850 | 28750 | 625 |
| 591 | 20250218 | 102300 | 4485528900 | 28800 | 28800 | 28850 | 28800 | 1458 |
| 592 | 20250218 | 102200 | 4443533400 | 28800 | 28750 | 28850 | 28700 | 608 |
| 593 | 20250218 | 102100 | 4426051400 | 28750 | 28900 | 28950 | 28750 | 1475 |
| 594 | 20250218 | 102000 | 4383492300 | 28850 | 28850 | 28950 | 28850 | 1841 |
| 595 | 20250218 | 101900 | 4330333300 | 28850 | 28800 | 28950 | 28800 | 249 |
| 596 | 20250218 | 101800 | 4323145150 | 28850 | 28800 | 28950 | 28800 | 2067 |
| 597 | 20250218 | 101700 | 4263491400 | 28750 | 28500 | 28750 | 28500 | 547 |
| 598 | 20250218 | 101600 | 4247820650 | 28500 | 28550 | 28600 | 28500 | 2267 |
| 599 | 20250218 | 101500 | 4183073650 | 28550 | 28500 | 28550 | 28500 | 600 |
| 600 | 20250218 | 101400 | 4165944800 | 28500 | 28400 | 28600 | 28400 | 683 |
| 601 | 20250218 | 101300 | 4146484400 | 28400 | 28300 | 28400 | 28300 | 110 |
| 602 | 20250218 | 101200 | 4143367400 | 28300 | 28300 | 28500 | 28300 | 339 |
| 603 | 20250218 | 101100 | 4133760300 | 28300 | 28600 | 28650 | 28300 | 2686 |
| 604 | 20250218 | 101000 | 4057258450 | 28600 | 28650 | 28650 | 28550 | 462 |
| 605 | 20250218 | 100900 | 4044036150 | 28650 | 28650 | 28650 | 28500 | 1839 |
| 606 | 20250218 | 100800 | 3991397500 | 28700 | 28700 | 28750 | 28650 | 841 |
| 607 | 20250218 | 100700 | 3967264650 | 28700 | 28750 | 28750 | 28700 | 264 |
| 608 | 20250218 | 100600 | 3959685600 | 28700 | 28600 | 28700 | 28500 | 2935 |
| 609 | 20250218 | 100500 | 3875663950 | 28600 | 28750 | 28750 | 28600 | 2002 |
| 610 | 20250218 | 100400 | 3818306750 | 28650 | 28650 | 28750 | 28650 | 264 |
| 611 | 20250218 | 100300 | 3810730800 | 28700 | 28700 | 28700 | 28650 | 175 |
| 612 | 20250218 | 100200 | 3805714300 | 28650 | 28700 | 28750 | 28650 | 1559 |
| 613 | 20250218 | 100100 | 3761004000 | 28700 | 28800 | 28850 | 28650 | 1801 |
| 614 | 20250218 | 100000 | 3709237450 | 28850 | 28850 | 28850 | 28750 | 948 |
| 615 | 20250218 | 095900 | 3681914250 | 28850 | 28900 | 29000 | 28750 | 3935 |
| 616 | 20250218 | 095800 | 3568343750 | 28900 | 28750 | 28900 | 28700 | 422 |
| 617 | 20250218 | 095700 | 3556176550 | 28700 | 28800 | 28850 | 28700 | 2201 |
| 618 | 20250218 | 095600 | 3492824950 | 28800 | 28750 | 28850 | 28700 | 2928 |
| 619 | 20250218 | 095500 | 3408564950 | 28750 | 28700 | 28750 | 28650 | 1350 |
| 620 | 20250218 | 095400 | 3369846650 | 28700 | 28700 | 28700 | 28650 | 1076 |
| 621 | 20250218 | 095300 | 3339010300 | 28700 | 28700 | 28800 | 28700 | 3373 |
| 622 | 20250218 | 095200 | 3242148050 | 28650 | 28700 | 28700 | 28550 | 1160 |
| 623 | 20250218 | 095100 | 3208895700 | 28700 | 28450 | 28700 | 28450 | 2828 |
| 624 | 20250218 | 095000 | 3128120950 | 28500 | 28350 | 28500 | 28300 | 620 |
| 625 | 20250218 | 094900 | 3110557400 | 28300 | 28200 | 28300 | 28200 | 2163 |
| 626 | 20250218 | 094800 | 3049478400 | 28200 | 28250 | 28250 | 28200 | 270 |
| 627 | 20250218 | 094700 | 3041860900 | 28250 | 28250 | 28250 | 28200 | 53 |
| 628 | 20250218 | 094600 | 3040364650 | 28200 | 28300 | 28300 | 28200 | 550 |
| 629 | 20250218 | 094500 | 3024848350 | 28300 | 28350 | 28350 | 28300 | 1494 |
| 630 | 20250218 | 094400 | 2982568100 | 28300 | 28200 | 28300 | 28200 | 624 |
| 631 | 20250218 | 094300 | 2964919700 | 28200 | 28450 | 28450 | 28200 | 9086 |
| 632 | 20250218 | 094200 | 2707122900 | 28450 | 28500 | 28550 | 28450 | 454 |
| 633 | 20250218 | 094100 | 2694183850 | 28500 | 28450 | 28600 | 28400 | 898 |
| 634 | 20250218 | 094000 | 2668621500 | 28400 | 28600 | 28600 | 28400 | 2960 |
| 635 | 20250218 | 093900 | 2584122750 | 28600 | 28650 | 28650 | 28500 | 741 |
| 636 | 20250218 | 093800 | 2562908100 | 28650 | 28600 | 28700 | 28600 | 3165 |
| 637 | 20250218 | 093700 | 2472222350 | 28600 | 28400 | 28600 | 28400 | 2376 |
| 638 | 20250218 | 093600 | 2404515800 | 28400 | 28550 | 28600 | 28400 | 2667 |
| 639 | 20250218 | 093500 | 2328645550 | 28600 | 28500 | 28600 | 28500 | 2967 |
| 640 | 20250218 | 093400 | 2244027350 | 28550 | 28600 | 28700 | 28500 | 2340 |
| 641 | 20250218 | 093300 | 2177173150 | 28650 | 28400 | 28650 | 28400 | 3537 |
| 642 | 20250218 | 093200 | 2076188450 | 28400 | 28200 | 28400 | 28200 | 1714 |
| 643 | 20250218 | 093100 | 2027585800 | 28250 | 28250 | 28250 | 28200 | 195 |
| 644 | 20250218 | 093000 | 2022078700 | 28250 | 28200 | 28250 | 28200 | 146 |
| 645 | 20250218 | 092900 | 2017954250 | 28250 | 28250 | 28350 | 28250 | 414 |
| 646 | 20250218 | 092800 | 2006256000 | 28350 | 28250 | 28350 | 28250 | 584 |
| 647 | 20250218 | 092700 | 1989722650 | 28200 | 28150 | 28300 | 28150 | 215 |
| 648 | 20250218 | 092600 | 1983655400 | 28150 | 28300 | 28300 | 28100 | 1540 |
| 649 | 20250218 | 092500 | 1940288900 | 28300 | 28250 | 28300 | 28150 | 782 |
| 650 | 20250218 | 092400 | 1918192450 | 28250 | 28350 | 28350 | 28250 | 225 |
| 651 | 20250218 | 092300 | 1911819900 | 28350 | 28400 | 28550 | 28350 | 2111 |
| 652 | 20250218 | 092200 | 1851721750 | 28450 | 28150 | 28500 | 28150 | 4747 |
| 653 | 20250218 | 092100 | 1717325600 | 28150 | 28050 | 28200 | 28050 | 1474 |
| 654 | 20250218 | 092000 | 1675826650 | 28050 | 28050 | 28050 | 28000 | 335 |
| 655 | 20250218 | 091900 | 1666430400 | 28050 | 28050 | 28050 | 28050 | 596 |
| 656 | 20250218 | 091800 | 1649712600 | 28100 | 28050 | 28150 | 28050 | 691 |
| 657 | 20250218 | 091700 | 1630312550 | 28050 | 28000 | 28150 | 28000 | 211 |
| 658 | 20250218 | 091600 | 1624393950 | 28000 | 28200 | 28200 | 27950 | 2094 |
| 659 | 20250218 | 091500 | 1565787350 | 28100 | 28050 | 28200 | 28050 | 2041 |
| 660 | 20250218 | 091400 | 1508297700 | 28050 | 28150 | 28150 | 28050 | 92 |
| 661 | 20250218 | 091300 | 1505710950 | 28050 | 27900 | 28100 | 27900 | 872 |
| 662 | 20250218 | 091200 | 1481263700 | 27900 | 27800 | 28050 | 27800 | 1741 |
| 663 | 20250218 | 091100 | 1432533600 | 27800 | 27800 | 27950 | 27750 | 670 |
| 664 | 20250218 | 091000 | 1413910700 | 27750 | 27700 | 27900 | 27700 | 4205 |
| 665 | 20250218 | 090900 | 1297191200 | 27700 | 27700 | 27850 | 27650 | 1017 |
| 666 | 20250218 | 090800 | 1269039900 | 27700 | 28050 | 28200 | 27700 | 6623 |
| 667 | 20250218 | 090700 | 1084438150 | 28050 | 28300 | 28300 | 28050 | 873 |
| 668 | 20250218 | 090600 | 1059916650 | 28250 | 27850 | 28300 | 27850 | 3518 |
| 669 | 20250218 | 090500 | 961195100 | 27850 | 28000 | 28000 | 27800 | 5887 |
| 670 | 20250218 | 090400 | 797111350 | 28050 | 28000 | 28100 | 27950 | 4210 |
| 671 | 20250218 | 090300 | 679153850 | 28000 | 28100 | 28200 | 28000 | 3832 |
| 672 | 20250218 | 090200 | 571547100 | 28150 | 28350 | 28350 | 28100 | 3886 |
| 673 | 20250218 | 090100 | 461463100 | 28350 | 28050 | 28450 | 27800 | 7675 |
| 674 | 20250218 | 090000 | 245896250 | 28050 | 28500 | 28550 | 28050 | 8660 |