36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 201800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 10638 |
| 3 | 20250218 | 201700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20250218 | 201600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20250218 | 201500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20250218 | 201400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20250218 | 201300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20250218 | 201200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20250218 | 201100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20250218 | 201000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20250218 | 200900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20250218 | 200800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20250218 | 200700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20250218 | 200600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20250218 | 200500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20250218 | 200400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20250218 | 200300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20250218 | 200200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20250218 | 200100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20250218 | 200000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20250218 | 195900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20250218 | 195800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20250218 | 195700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20250218 | 195600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20250218 | 195500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20250218 | 195400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20250218 | 195300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20250218 | 195200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20250218 | 195100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20250218 | 195000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20250218 | 194900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20250218 | 194800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 10638 |
| 33 | 20250218 | 194700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20250218 | 194600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20250218 | 194500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20250218 | 194400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20250218 | 194300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20250218 | 194200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20250218 | 194100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20250218 | 194000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20250218 | 193900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20250218 | 193800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20250218 | 193700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20250218 | 193600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20250218 | 193500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20250218 | 193400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20250218 | 193300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20250218 | 193200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20250218 | 193100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20250218 | 193000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20250218 | 192900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20250218 | 192800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20250218 | 192700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20250218 | 192600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20250218 | 192500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20250218 | 192400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20250218 | 192300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20250218 | 192200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20250218 | 192100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20250218 | 192000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20250218 | 191900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20250218 | 191800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 10638 |
| 63 | 20250218 | 191700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20250218 | 191600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20250218 | 191500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20250218 | 191400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20250218 | 191300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20250218 | 191200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20250218 | 191100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20250218 | 191000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20250218 | 190900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20250218 | 190800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20250218 | 190700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20250218 | 190600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20250218 | 190500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20250218 | 190400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20250218 | 190300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20250218 | 190200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20250218 | 190100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20250218 | 190000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20250218 | 185900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20250218 | 185800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20250218 | 185700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20250218 | 185600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20250218 | 185500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20250218 | 185400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20250218 | 185300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20250218 | 185200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20250218 | 185100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20250218 | 185000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20250218 | 184900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20250218 | 184800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 10638 |
| 93 | 20250218 | 184700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20250218 | 184600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20250218 | 184500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20250218 | 184400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20250218 | 184300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20250218 | 184200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20250218 | 184100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20250218 | 184000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20250218 | 183900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20250218 | 183800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20250218 | 183700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20250218 | 183600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20250218 | 183500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20250218 | 183400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20250218 | 183300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20250218 | 183200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20250218 | 183100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20250218 | 183000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20250218 | 182900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20250218 | 182800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20250218 | 182700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20250218 | 182600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20250218 | 182500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20250218 | 182400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20250218 | 182300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20250218 | 182200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20250218 | 182100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20250218 | 182000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20250218 | 181900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20250218 | 181800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 10638 |
| 123 | 20250218 | 181700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20250218 | 181600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20250218 | 181500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20250218 | 181400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20250218 | 181300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20250218 | 181200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20250218 | 181100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20250218 | 181000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20250218 | 180900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20250218 | 180800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20250218 | 180700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20250218 | 180600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20250218 | 180500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20250218 | 180400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20250218 | 180300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20250218 | 180200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20250218 | 180100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20250218 | 180000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20250218 | 175900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20250218 | 175800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20250218 | 175700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20250218 | 175600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20250218 | 175500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20250218 | 175400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20250218 | 175300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20250218 | 175200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20250218 | 175100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20250218 | 175000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20250218 | 174900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20250218 | 174800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 10638 |
| 153 | 20250218 | 174700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20250218 | 174600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20250218 | 174500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20250218 | 174400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20250218 | 174300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20250218 | 174200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20250218 | 174100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20250218 | 174000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20250218 | 173900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20250218 | 173800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20250218 | 173700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20250218 | 173600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20250218 | 173500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20250218 | 173400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20250218 | 173300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20250218 | 173200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20250218 | 173100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20250218 | 173000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20250218 | 172900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20250218 | 172800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20250218 | 172700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20250218 | 172600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20250218 | 172500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20250218 | 172400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20250218 | 172300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20250218 | 172200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20250218 | 172100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20250218 | 172000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20250218 | 171900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20250218 | 171800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 10638 |
| 183 | 20250218 | 171700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20250218 | 171600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20250218 | 171500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20250218 | 171400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20250218 | 171300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20250218 | 171200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20250218 | 171100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20250218 | 171000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20250218 | 170900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20250218 | 170800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20250218 | 170700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20250218 | 170600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20250218 | 170500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20250218 | 170400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20250218 | 170300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20250218 | 170200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20250218 | 170100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20250218 | 170000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20250218 | 165900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20250218 | 165800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20250218 | 165700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20250218 | 165600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20250218 | 165500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20250218 | 165400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20250218 | 165300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20250218 | 165200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20250218 | 165100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20250218 | 165000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20250218 | 164900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20250218 | 164800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 10638 |
| 213 | 20250218 | 164700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20250218 | 164600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20250218 | 164500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20250218 | 164400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20250218 | 164300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20250218 | 164200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20250218 | 164100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20250218 | 164000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20250218 | 163900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20250218 | 163800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20250218 | 163700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20250218 | 163600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20250218 | 163500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20250218 | 163400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20250218 | 163300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20250218 | 163200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20250218 | 163100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20250218 | 163000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20250218 | 162900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20250218 | 162800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20250218 | 162700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20250218 | 162600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20250218 | 162500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20250218 | 162400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20250218 | 162300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20250218 | 162200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20250218 | 162100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20250218 | 162000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20250218 | 161900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20250218 | 161800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 10638 |
| 243 | 20250218 | 161700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20250218 | 161600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20250218 | 161500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20250218 | 161400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20250218 | 161300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20250218 | 161200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20250218 | 161100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20250218 | 161000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 251 | 20250218 | 160900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 252 | 20250218 | 160800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20250218 | 160700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 254 | 20250218 | 160600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 255 | 20250218 | 160500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 256 | 20250218 | 160400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 257 | 20250218 | 160300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 258 | 20250218 | 160200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 259 | 20250218 | 160100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 260 | 20250218 | 160000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 261 | 20250218 | 155900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 262 | 20250218 | 155800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 263 | 20250218 | 155700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 264 | 20250218 | 155600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 265 | 20250218 | 155500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 266 | 20250218 | 155400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 267 | 20250218 | 155300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 268 | 20250218 | 155200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 269 | 20250218 | 155100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 270 | 20250218 | 155000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 271 | 20250218 | 154900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 272 | 20250218 | 154800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 10638 |
| 273 | 20250218 | 154700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 274 | 20250218 | 154600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 275 | 20250218 | 154500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 276 | 20250218 | 154400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 277 | 20250218 | 154300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 278 | 20250218 | 154200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 279 | 20250218 | 154100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 280 | 20250218 | 154000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 281 | 20250218 | 153900 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 282 | 20250218 | 153800 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 283 | 20250218 | 153700 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 284 | 20250218 | 153600 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 285 | 20250218 | 153500 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 286 | 20250218 | 153400 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 287 | 20250218 | 153300 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 288 | 20250218 | 153200 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 289 | 20250218 | 153100 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 290 | 20250218 | 153000 | 6540013950 | 23150 | 23150 | 23150 | 23150 | 10638 |
| 291 | 20250218 | 152900 | 6293744250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 292 | 20250218 | 152800 | 6293744250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 293 | 20250218 | 152700 | 6293744250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 294 | 20250218 | 152600 | 6293744250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 295 | 20250218 | 152500 | 6293744250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 296 | 20250218 | 152400 | 6293744250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 297 | 20250218 | 152300 | 6293744250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 298 | 20250218 | 152200 | 6293744250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 299 | 20250218 | 152100 | 6293744250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 300 | 20250218 | 152000 | 6293744250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 301 | 20250218 | 151900 | 6293744250 | 23200 | 23200 | 23250 | 23150 | 814 |
| 302 | 20250218 | 151800 | 6274859550 | 23200 | 23200 | 23200 | 23150 | 562 |
| 303 | 20250218 | 151700 | 6261822800 | 23200 | 23200 | 23200 | 23150 | 319 |
| 304 | 20250218 | 151600 | 6254424850 | 23200 | 23250 | 23250 | 23150 | 1920 |
| 305 | 20250218 | 151500 | 6209880150 | 23200 | 23200 | 23250 | 23200 | 212 |
| 306 | 20250218 | 151400 | 6204952300 | 23250 | 23250 | 23250 | 23250 | 277 |
| 307 | 20250218 | 151300 | 6198512050 | 23250 | 23200 | 23300 | 23200 | 279 |
| 308 | 20250218 | 151200 | 6192027100 | 23200 | 23200 | 23250 | 23200 | 383 |
| 309 | 20250218 | 151100 | 6183140950 | 23200 | 23200 | 23200 | 23150 | 416 |
| 310 | 20250218 | 151000 | 6173504800 | 23150 | 23250 | 23250 | 23100 | 10157 |
| 311 | 20250218 | 150900 | 5937945600 | 23250 | 23250 | 23300 | 23250 | 278 |
| 312 | 20250218 | 150800 | 5931470150 | 23300 | 23250 | 23300 | 23250 | 206 |
| 313 | 20250218 | 150700 | 5926673050 | 23250 | 23300 | 23300 | 23250 | 145 |
| 314 | 20250218 | 150600 | 5923298900 | 23250 | 23250 | 23300 | 23250 | 149 |
| 315 | 20250218 | 150500 | 5919833200 | 23250 | 23200 | 23250 | 23200 | 764 |
| 316 | 20250218 | 150400 | 5902085500 | 23250 | 23250 | 23300 | 23200 | 340 |
| 317 | 20250218 | 150300 | 5894189550 | 23200 | 23200 | 23250 | 23200 | 354 |
| 318 | 20250218 | 150200 | 5885972300 | 23250 | 23250 | 23300 | 23200 | 398 |
| 319 | 20250218 | 150100 | 5876724550 | 23250 | 23350 | 23350 | 23250 | 2690 |
| 320 | 20250218 | 150000 | 5814107750 | 23300 | 23350 | 23350 | 23300 | 492 |
| 321 | 20250218 | 145900 | 5802642150 | 23350 | 23300 | 23350 | 23300 | 166 |
| 322 | 20250218 | 145800 | 5798772450 | 23350 | 23300 | 23350 | 23250 | 825 |
| 323 | 20250218 | 145700 | 5779554400 | 23250 | 23300 | 23300 | 23250 | 73 |
| 324 | 20250218 | 145600 | 5777854700 | 23300 | 23250 | 23300 | 23250 | 157 |
| 325 | 20250218 | 145500 | 5774198150 | 23300 | 23300 | 23350 | 23250 | 997 |
| 326 | 20250218 | 145400 | 5750968600 | 23300 | 23350 | 23350 | 23250 | 160 |
| 327 | 20250218 | 145300 | 5747240600 | 23300 | 23250 | 23300 | 23250 | 455 |
| 328 | 20250218 | 145200 | 5736641800 | 23300 | 23250 | 23300 | 23250 | 1253 |
| 329 | 20250218 | 145100 | 5707447350 | 23300 | 23250 | 23300 | 23250 | 96 |
| 330 | 20250218 | 145000 | 5705213900 | 23300 | 23250 | 23350 | 23200 | 1509 |
| 331 | 20250218 | 144900 | 5670080750 | 23300 | 23200 | 23300 | 23200 | 893 |
| 332 | 20250218 | 144800 | 5649319000 | 23250 | 23300 | 23300 | 23250 | 967 |
| 333 | 20250218 | 144700 | 5626811500 | 23300 | 23300 | 23300 | 23250 | 162 |
| 334 | 20250218 | 144600 | 5623044250 | 23300 | 23250 | 23300 | 23200 | 1198 |
| 335 | 20250218 | 144500 | 5595219200 | 23250 | 23250 | 23250 | 23200 | 1058 |
| 336 | 20250218 | 144400 | 5570658950 | 23200 | 23250 | 23250 | 23200 | 192 |
| 337 | 20250218 | 144300 | 5566197250 | 23250 | 23200 | 23250 | 23200 | 186 |
| 338 | 20250218 | 144200 | 5561880250 | 23250 | 23200 | 23250 | 23200 | 591 |
| 339 | 20250218 | 144100 | 5548168000 | 23200 | 23150 | 23200 | 23150 | 259 |
| 340 | 20250218 | 144000 | 5542161850 | 23150 | 23050 | 23300 | 23050 | 1941 |
| 341 | 20250218 | 143900 | 5497348150 | 23050 | 23300 | 23300 | 23050 | 12415 |
| 342 | 20250218 | 143800 | 5209727550 | 23250 | 23250 | 23300 | 23250 | 69 |
| 343 | 20250218 | 143700 | 5208122550 | 23300 | 23250 | 23300 | 23250 | 742 |
| 344 | 20250218 | 143600 | 5190835200 | 23300 | 23200 | 23300 | 23200 | 693 |
| 345 | 20250218 | 143500 | 5174722300 | 23250 | 23250 | 23300 | 23250 | 3914 |
| 346 | 20250218 | 143400 | 5083713800 | 23250 | 23300 | 23350 | 23250 | 2842 |
| 347 | 20250218 | 143300 | 5017478450 | 23300 | 23300 | 23350 | 23300 | 262 |
| 348 | 20250218 | 143200 | 5011371600 | 23300 | 23450 | 23450 | 23300 | 7668 |
| 349 | 20250218 | 143100 | 4832213600 | 23400 | 23450 | 23450 | 23400 | 1302 |
| 350 | 20250218 | 143000 | 4801712850 | 23450 | 23450 | 23500 | 23450 | 2541 |
| 351 | 20250218 | 142900 | 4742114600 | 23450 | 23500 | 23500 | 23450 | 22 |
| 352 | 20250218 | 142800 | 4741598250 | 23450 | 23450 | 23500 | 23450 | 473 |
| 353 | 20250218 | 142700 | 4730499950 | 23450 | 23450 | 23500 | 23450 | 570 |
| 354 | 20250218 | 142600 | 4717112150 | 23500 | 23450 | 23500 | 23450 | 480 |
| 355 | 20250218 | 142500 | 4705836300 | 23500 | 23500 | 23500 | 23450 | 110 |
| 356 | 20250218 | 142400 | 4703253150 | 23450 | 23450 | 23500 | 23450 | 388 |
| 357 | 20250218 | 142300 | 4694146700 | 23450 | 23500 | 23500 | 23450 | 345 |
| 358 | 20250218 | 142200 | 4686042200 | 23450 | 23500 | 23500 | 23450 | 265 |
| 359 | 20250218 | 142100 | 4679826000 | 23500 | 23500 | 23500 | 23450 | 79 |
| 360 | 20250218 | 142000 | 4677969600 | 23450 | 23450 | 23500 | 23450 | 367 |
| 361 | 20250218 | 141900 | 4669349300 | 23500 | 23500 | 23500 | 23450 | 158 |
| 362 | 20250218 | 141800 | 4665636900 | 23450 | 23500 | 23500 | 23400 | 209 |
| 363 | 20250218 | 141700 | 4660733750 | 23500 | 23450 | 23500 | 23450 | 176 |
| 364 | 20250218 | 141600 | 4656605250 | 23450 | 23450 | 23500 | 23400 | 238 |
| 365 | 20250218 | 141500 | 4651023800 | 23450 | 23450 | 23500 | 23400 | 201 |
| 366 | 20250218 | 141400 | 4646310300 | 23450 | 23450 | 23450 | 23400 | 2296 |
| 367 | 20250218 | 141300 | 4592552100 | 23450 | 23450 | 23450 | 23400 | 654 |
| 368 | 20250218 | 141200 | 4577216650 | 23400 | 23450 | 23450 | 23400 | 101 |
| 369 | 20250218 | 141100 | 4574849900 | 23450 | 23450 | 23450 | 23400 | 88 |
| 370 | 20250218 | 141000 | 4572790200 | 23400 | 23450 | 23500 | 23400 | 324 |
| 371 | 20250218 | 140900 | 4565191500 | 23450 | 23400 | 23500 | 23400 | 330 |
| 372 | 20250218 | 140800 | 4557453350 | 23400 | 23400 | 23450 | 23400 | 625 |
| 373 | 20250218 | 140700 | 4542828300 | 23400 | 23350 | 23400 | 23350 | 41 |
| 374 | 20250218 | 140600 | 4541870450 | 23400 | 23500 | 23500 | 23400 | 2482 |
| 375 | 20250218 | 140500 | 4483732500 | 23450 | 23450 | 23500 | 23450 | 47 |
| 376 | 20250218 | 140400 | 4482629700 | 23450 | 23450 | 23450 | 23450 | 86 |
| 377 | 20250218 | 140300 | 4480613000 | 23500 | 23450 | 23500 | 23450 | 58 |
| 378 | 20250218 | 140200 | 4479250550 | 23500 | 23550 | 23550 | 23500 | 459 |
| 379 | 20250218 | 140100 | 4468462550 | 23500 | 23550 | 23550 | 23500 | 435 |
| 380 | 20250218 | 140000 | 4458220100 | 23550 | 23550 | 23550 | 23500 | 923 |
| 381 | 20250218 | 135900 | 4436483800 | 23550 | 23500 | 23550 | 23500 | 295 |
| 382 | 20250218 | 135800 | 4429549800 | 23500 | 23500 | 23550 | 23500 | 51 |
| 383 | 20250218 | 135700 | 4428350600 | 23500 | 23500 | 23550 | 23500 | 186 |
| 384 | 20250218 | 135600 | 4423971900 | 23500 | 23550 | 23550 | 23500 | 55 |
| 385 | 20250218 | 135500 | 4422677900 | 23500 | 23500 | 23550 | 23500 | 763 |
| 386 | 20250218 | 135400 | 4404747350 | 23550 | 23500 | 23550 | 23500 | 175 |
| 387 | 20250218 | 135300 | 4400632000 | 23500 | 23500 | 23500 | 23500 | 1179 |
| 388 | 20250218 | 135200 | 4372925500 | 23500 | 23450 | 23500 | 23450 | 108 |
| 389 | 20250218 | 135100 | 4370390700 | 23500 | 23450 | 23500 | 23450 | 815 |
| 390 | 20250218 | 135000 | 4351239650 | 23500 | 23500 | 23500 | 23450 | 326 |
| 391 | 20250218 | 134900 | 4343578750 | 23450 | 23500 | 23500 | 23450 | 79 |
| 392 | 20250218 | 134800 | 4341724800 | 23450 | 23450 | 23450 | 23400 | 1096 |
| 393 | 20250218 | 134700 | 4316025150 | 23450 | 23450 | 23450 | 23400 | 135 |
| 394 | 20250218 | 134600 | 4312859800 | 23400 | 23400 | 23450 | 23400 | 344 |
| 395 | 20250218 | 134500 | 4304800200 | 23450 | 23450 | 23450 | 23400 | 185 |
| 396 | 20250218 | 134400 | 4300462450 | 23400 | 23450 | 23450 | 23400 | 368 |
| 397 | 20250218 | 134300 | 4291850600 | 23450 | 23350 | 23450 | 23350 | 1537 |
| 398 | 20250218 | 134200 | 4255886850 | 23400 | 23400 | 23400 | 23350 | 266 |
| 399 | 20250218 | 134100 | 4249666550 | 23350 | 23350 | 23400 | 23350 | 174 |
| 400 | 20250218 | 134000 | 4245601350 | 23350 | 23400 | 23450 | 23350 | 1424 |
| 401 | 20250218 | 133900 | 4212279300 | 23400 | 23450 | 23500 | 23400 | 842 |
| 402 | 20250218 | 133800 | 4192536050 | 23400 | 23400 | 23450 | 23400 | 128 |
| 403 | 20250218 | 133700 | 4189538400 | 23400 | 23350 | 23400 | 23300 | 301 |
| 404 | 20250218 | 133600 | 4182500400 | 23350 | 23300 | 23400 | 23300 | 796 |
| 405 | 20250218 | 133500 | 4163931450 | 23350 | 23300 | 23400 | 23250 | 1169 |
| 406 | 20250218 | 133400 | 4136690200 | 23350 | 23400 | 23450 | 23200 | 16346 |
| 407 | 20250218 | 133300 | 3756240350 | 23400 | 23350 | 23450 | 23350 | 1289 |
| 408 | 20250218 | 133200 | 3726078750 | 23350 | 23650 | 23650 | 23200 | 28527 |
| 409 | 20250218 | 133100 | 3059205150 | 23600 | 23600 | 23650 | 23600 | 122 |
| 410 | 20250218 | 133000 | 3056324000 | 23600 | 23650 | 23700 | 23600 | 1890 |
| 411 | 20250218 | 132900 | 3011626050 | 23650 | 23650 | 23700 | 23650 | 40 |
| 412 | 20250218 | 132800 | 3010678700 | 23650 | 23650 | 23650 | 23650 | 24 |
| 413 | 20250218 | 132700 | 3010111100 | 23650 | 23700 | 23750 | 23650 | 196 |
| 414 | 20250218 | 132600 | 3005466000 | 23650 | 23650 | 23700 | 23650 | 59 |
| 415 | 20250218 | 132500 | 3004069150 | 23650 | 23650 | 23700 | 23650 | 49 |
| 416 | 20250218 | 132400 | 3002909800 | 23650 | 23700 | 23750 | 23650 | 855 |
| 417 | 20250218 | 132300 | 2982682650 | 23650 | 23700 | 23700 | 23650 | 101 |
| 418 | 20250218 | 132200 | 2980290350 | 23700 | 23700 | 23750 | 23650 | 3270 |
| 419 | 20250218 | 132100 | 2902808050 | 23700 | 23750 | 23800 | 23700 | 80 |
| 420 | 20250218 | 132000 | 2900907450 | 23800 | 23800 | 23800 | 23700 | 59 |
| 421 | 20250218 | 131900 | 2899504800 | 23750 | 23700 | 23850 | 23700 | 442 |
| 422 | 20250218 | 131800 | 2889007400 | 23750 | 23850 | 23850 | 23700 | 803 |
| 423 | 20250218 | 131700 | 2869935250 | 23800 | 23800 | 23850 | 23750 | 1054 |
| 424 | 20250218 | 131600 | 2844850400 | 23800 | 23750 | 23850 | 23750 | 195 |
| 425 | 20250218 | 131500 | 2840215000 | 23750 | 23850 | 24000 | 23700 | 4858 |
| 426 | 20250218 | 131400 | 2724615800 | 23850 | 23950 | 24000 | 23850 | 725 |
| 427 | 20250218 | 131300 | 2707269400 | 23950 | 24000 | 24000 | 23950 | 90 |
| 428 | 20250218 | 131200 | 2705112450 | 23950 | 24000 | 24000 | 23950 | 46 |
| 429 | 20250218 | 131100 | 2704009900 | 23950 | 24000 | 24000 | 23950 | 84 |
| 430 | 20250218 | 131000 | 2701994250 | 24000 | 24000 | 24000 | 23950 | 42 |
| 431 | 20250218 | 130900 | 2700987950 | 24000 | 23950 | 24000 | 23950 | 75 |
| 432 | 20250218 | 130800 | 2699189300 | 23950 | 24000 | 24000 | 23950 | 158 |
| 433 | 20250218 | 130700 | 2695404350 | 24000 | 23950 | 24000 | 23950 | 192 |
| 434 | 20250218 | 130600 | 2690798000 | 23950 | 23950 | 24000 | 23950 | 59 |
| 435 | 20250218 | 130500 | 2689383550 | 23950 | 24000 | 24000 | 23950 | 273 |
| 436 | 20250218 | 130400 | 2682833050 | 23950 | 24000 | 24000 | 23950 | 36 |
| 437 | 20250218 | 130300 | 2681970250 | 23950 | 23950 | 24000 | 23950 | 47 |
| 438 | 20250218 | 130200 | 2680843700 | 24000 | 24000 | 24000 | 23950 | 120 |
| 439 | 20250218 | 130100 | 2677965200 | 24100 | 23950 | 24100 | 23950 | 525 |
| 440 | 20250218 | 130000 | 2665363600 | 23950 | 24100 | 24100 | 23950 | 761 |
| 441 | 20250218 | 125900 | 2647095650 | 24100 | 24050 | 24100 | 24000 | 28 |
| 442 | 20250218 | 125800 | 2646422650 | 24150 | 24150 | 24150 | 24100 | 219 |
| 443 | 20250218 | 125700 | 2641141100 | 24150 | 24100 | 24150 | 24050 | 631 |
| 444 | 20250218 | 125600 | 2625934750 | 24100 | 24050 | 24100 | 24050 | 323 |
| 445 | 20250218 | 125500 | 2618160800 | 24100 | 24100 | 24100 | 24000 | 210 |
| 446 | 20250218 | 125400 | 2613104800 | 24100 | 23900 | 24100 | 23900 | 7256 |
| 447 | 20250218 | 125300 | 2438970000 | 23900 | 23850 | 23950 | 23800 | 608 |
| 448 | 20250218 | 125200 | 2424437100 | 23850 | 23850 | 23850 | 23850 | 80 |
| 449 | 20250218 | 125100 | 2422529100 | 23800 | 23800 | 23850 | 23800 | 69 |
| 450 | 20250218 | 125000 | 2420884650 | 23800 | 23800 | 23800 | 23800 | 1 |
| 451 | 20250218 | 124900 | 2420860850 | 23800 | 23800 | 23850 | 23800 | 53 |
| 452 | 20250218 | 124800 | 2419598150 | 23800 | 23850 | 23900 | 23800 | 43 |
| 453 | 20250218 | 124700 | 2418573650 | 23850 | 23850 | 23850 | 23850 | 95 |
| 454 | 20250218 | 124600 | 2416307900 | 23850 | 23900 | 23900 | 23850 | 35 |
| 455 | 20250218 | 124500 | 2415471850 | 23850 | 23850 | 23900 | 23850 | 29 |
| 456 | 20250218 | 124400 | 2414779350 | 23900 | 23900 | 23900 | 23850 | 31 |
| 457 | 20250218 | 124300 | 2414038500 | 23850 | 23850 | 23900 | 23850 | 30 |
| 458 | 20250218 | 124200 | 2413322150 | 23850 | 23850 | 23900 | 23850 | 49 |
| 459 | 20250218 | 124100 | 2412152200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 460 | 20250218 | 124000 | 2412152200 | 23850 | 23850 | 23900 | 23800 | 366 |
| 461 | 20250218 | 123900 | 2403421100 | 23800 | 23850 | 23850 | 23800 | 26 |
| 462 | 20250218 | 123800 | 2402801250 | 23800 | 23800 | 23850 | 23800 | 18 |
| 463 | 20250218 | 123700 | 2402372400 | 23800 | 23850 | 23850 | 23800 | 760 |
| 464 | 20250218 | 123600 | 2384282150 | 23800 | 23850 | 23850 | 23800 | 25 |
| 465 | 20250218 | 123500 | 2383686200 | 23800 | 23850 | 23850 | 23800 | 18 |
| 466 | 20250218 | 123400 | 2383257250 | 23800 | 23800 | 23850 | 23800 | 77 |
| 467 | 20250218 | 123300 | 2381423800 | 23800 | 23800 | 23850 | 23800 | 72 |
| 468 | 20250218 | 123200 | 2379707850 | 23800 | 23800 | 23800 | 23800 | 7 |
| 469 | 20250218 | 123100 | 2379541250 | 23850 | 23800 | 23850 | 23800 | 35 |
| 470 | 20250218 | 123000 | 2378706900 | 23800 | 23850 | 23850 | 23800 | 22 |
| 471 | 20250218 | 122900 | 2378182400 | 23850 | 23800 | 23850 | 23800 | 198 |
| 472 | 20250218 | 122800 | 2373469450 | 23850 | 23850 | 23850 | 23850 | 45 |
| 473 | 20250218 | 122700 | 2372396200 | 23850 | 23850 | 23900 | 23800 | 34 |
| 474 | 20250218 | 122600 | 2371584800 | 23850 | 23850 | 23850 | 23800 | 207 |
| 475 | 20250218 | 122500 | 2366648200 | 23800 | 23850 | 23850 | 23800 | 68 |
| 476 | 20250218 | 122400 | 2365026450 | 23800 | 23850 | 23850 | 23800 | 489 |
| 477 | 20250218 | 122300 | 2353364400 | 23850 | 23850 | 23850 | 23850 | 9 |
| 478 | 20250218 | 122200 | 2353149750 | 23850 | 23900 | 23900 | 23850 | 40 |
| 479 | 20250218 | 122100 | 2352194350 | 23900 | 23850 | 23900 | 23800 | 55 |
| 480 | 20250218 | 122000 | 2350881700 | 23850 | 23800 | 23900 | 23800 | 62 |
| 481 | 20250218 | 121900 | 2349401900 | 23800 | 23850 | 23850 | 23800 | 848 |
| 482 | 20250218 | 121800 | 2329177200 | 23800 | 23800 | 23850 | 23800 | 53 |
| 483 | 20250218 | 121700 | 2327914050 | 23800 | 23850 | 23850 | 23800 | 38 |
| 484 | 20250218 | 121600 | 2327009200 | 23800 | 23800 | 23850 | 23800 | 36 |
| 485 | 20250218 | 121500 | 2326151950 | 23850 | 23850 | 23850 | 23800 | 96 |
| 486 | 20250218 | 121400 | 2323864000 | 23800 | 23800 | 23800 | 23800 | 3 |
| 487 | 20250218 | 121300 | 2323792600 | 23800 | 23850 | 23850 | 23800 | 18 |
| 488 | 20250218 | 121200 | 2323363750 | 23850 | 23800 | 23850 | 23800 | 48 |
| 489 | 20250218 | 121100 | 2322219600 | 23850 | 23850 | 23850 | 23850 | 28 |
| 490 | 20250218 | 121000 | 2321551800 | 23800 | 23800 | 23800 | 23800 | 213 |
| 491 | 20250218 | 120900 | 2316482400 | 23850 | 23800 | 23850 | 23800 | 78 |
| 492 | 20250218 | 120800 | 2314622650 | 23850 | 23850 | 23850 | 23800 | 85 |
| 493 | 20250218 | 120700 | 2312595750 | 23800 | 23850 | 23850 | 23800 | 9 |
| 494 | 20250218 | 120600 | 2312381500 | 23850 | 23800 | 23850 | 23800 | 55 |
| 495 | 20250218 | 120500 | 2311070000 | 23800 | 23800 | 23800 | 23800 | 7 |
| 496 | 20250218 | 120400 | 2310903400 | 23800 | 23800 | 23850 | 23800 | 37 |
| 497 | 20250218 | 120300 | 2310021400 | 23850 | 23800 | 23850 | 23800 | 39 |
| 498 | 20250218 | 120200 | 2309091450 | 23800 | 23800 | 23850 | 23800 | 19 |
| 499 | 20250218 | 120100 | 2308638800 | 23850 | 23850 | 23850 | 23800 | 29 |
| 500 | 20250218 | 120000 | 2307947550 | 23850 | 23800 | 23850 | 23800 | 229 |
| 501 | 20250218 | 115900 | 2302495150 | 23800 | 23850 | 23850 | 23800 | 50 |
| 502 | 20250218 | 115800 | 2301303150 | 23800 | 23850 | 23850 | 23800 | 13 |
| 503 | 20250218 | 115700 | 2300993450 | 23850 | 23800 | 23850 | 23800 | 75 |
| 504 | 20250218 | 115600 | 2299205050 | 23800 | 23800 | 23800 | 23800 | 7 |
| 505 | 20250218 | 115500 | 2299038450 | 23800 | 23800 | 23850 | 23800 | 65 |
| 506 | 20250218 | 115400 | 2297491000 | 23850 | 23850 | 23850 | 23800 | 59 |
| 507 | 20250218 | 115300 | 2296084050 | 23850 | 23850 | 23850 | 23800 | 39 |
| 508 | 20250218 | 115200 | 2295154350 | 23850 | 23800 | 23850 | 23800 | 109 |
| 509 | 20250218 | 115100 | 2292559700 | 23850 | 23850 | 23850 | 23800 | 69 |
| 510 | 20250218 | 115000 | 2290914700 | 23850 | 23850 | 23850 | 23800 | 28 |
| 511 | 20250218 | 114900 | 2290247300 | 23800 | 23850 | 23850 | 23800 | 621 |
| 512 | 20250218 | 114800 | 2275436700 | 23850 | 23900 | 23900 | 23850 | 67 |
| 513 | 20250218 | 114700 | 2273835950 | 23850 | 23850 | 23850 | 23850 | 8 |
| 514 | 20250218 | 114600 | 2273645150 | 23900 | 23850 | 23900 | 23850 | 69 |
| 515 | 20250218 | 114500 | 2271996150 | 23900 | 23850 | 23900 | 23850 | 39 |
| 516 | 20250218 | 114400 | 2271064600 | 23900 | 23850 | 23900 | 23850 | 71 |
| 517 | 20250218 | 114300 | 2269369950 | 23900 | 23900 | 23900 | 23900 | 34 |
| 518 | 20250218 | 114200 | 2268557350 | 23900 | 23850 | 23900 | 23850 | 41 |
| 519 | 20250218 | 114100 | 2267578100 | 23900 | 23900 | 23900 | 23850 | 110 |
| 520 | 20250218 | 114000 | 2264953300 | 23850 | 23850 | 23850 | 23850 | 10 |
| 521 | 20250218 | 113900 | 2264714800 | 23900 | 23900 | 23900 | 23850 | 58 |
| 522 | 20250218 | 113800 | 2263329150 | 23900 | 23850 | 23900 | 23850 | 20 |
| 523 | 20250218 | 113700 | 2262851200 | 23850 | 23900 | 23900 | 23850 | 59 |
| 524 | 20250218 | 113600 | 2261441500 | 23900 | 23900 | 23900 | 23800 | 39 |
| 525 | 20250218 | 113500 | 2260511750 | 23850 | 23900 | 23900 | 23850 | 185 |
| 526 | 20250218 | 113400 | 2256096850 | 23900 | 23850 | 23900 | 23800 | 59 |
| 527 | 20250218 | 113300 | 2254690000 | 23900 | 23800 | 23900 | 23800 | 211 |
| 528 | 20250218 | 113200 | 2249657700 | 23800 | 23850 | 23900 | 23800 | 89 |
| 529 | 20250218 | 113100 | 2247533700 | 23850 | 23800 | 23850 | 23800 | 66 |
| 530 | 20250218 | 113000 | 2245962450 | 23800 | 23900 | 23900 | 23800 | 35 |
| 531 | 20250218 | 112900 | 2245127050 | 23850 | 23800 | 23900 | 23800 | 187 |
| 532 | 20250218 | 112800 | 2240667450 | 23850 | 23850 | 23850 | 23800 | 45 |
| 533 | 20250218 | 112700 | 2239594550 | 23850 | 23800 | 23850 | 23800 | 235 |
| 534 | 20250218 | 112600 | 2234000150 | 23800 | 23850 | 23850 | 23800 | 238 |
| 535 | 20250218 | 112500 | 2228329200 | 23850 | 23850 | 23850 | 23800 | 56 |
| 536 | 20250218 | 112400 | 2226994850 | 23850 | 23750 | 23850 | 23750 | 115 |
| 537 | 20250218 | 112300 | 2224256950 | 23750 | 23800 | 23800 | 23750 | 371 |
| 538 | 20250218 | 112200 | 2215427300 | 23850 | 23800 | 23850 | 23800 | 217 |
| 539 | 20250218 | 112100 | 2210262250 | 23800 | 23800 | 23850 | 23800 | 249 |
| 540 | 20250218 | 112000 | 2204323750 | 23800 | 23800 | 23850 | 23800 | 5 |
| 541 | 20250218 | 111900 | 2204204700 | 23800 | 23850 | 23850 | 23800 | 11 |
| 542 | 20250218 | 111800 | 2203942400 | 23850 | 23750 | 23850 | 23750 | 120 |
| 543 | 20250218 | 111700 | 2201080500 | 23750 | 23800 | 23850 | 23750 | 1019 |
| 544 | 20250218 | 111600 | 2176837400 | 23800 | 23800 | 23800 | 23800 | 5 |
| 545 | 20250218 | 111500 | 2176718400 | 23800 | 23850 | 23850 | 23800 | 119 |
| 546 | 20250218 | 111400 | 2173880450 | 23800 | 23800 | 23850 | 23800 | 34 |
| 547 | 20250218 | 111300 | 2173069850 | 23850 | 23850 | 23850 | 23850 | 52 |
| 548 | 20250218 | 111200 | 2171829650 | 23850 | 23850 | 23850 | 23800 | 40 |
| 549 | 20250218 | 111100 | 2170875750 | 23800 | 23800 | 23800 | 23800 | 4 |
| 550 | 20250218 | 111000 | 2170780550 | 23850 | 23850 | 23850 | 23800 | 33 |
| 551 | 20250218 | 110900 | 2169993600 | 23850 | 23800 | 23850 | 23800 | 48 |
| 552 | 20250218 | 110800 | 2168850300 | 23800 | 23850 | 23850 | 23800 | 92 |
| 553 | 20250218 | 110700 | 2166656400 | 23850 | 23850 | 23850 | 23850 | 19 |
| 554 | 20250218 | 110600 | 2166203250 | 23800 | 23800 | 23800 | 23750 | 21 |
| 555 | 20250218 | 110500 | 2165703550 | 23750 | 23800 | 23800 | 23750 | 34 |
| 556 | 20250218 | 110400 | 2164894600 | 23900 | 23850 | 23900 | 23750 | 991 |
| 557 | 20250218 | 110300 | 2141308000 | 23900 | 23950 | 23950 | 23900 | 307 |
| 558 | 20250218 | 110200 | 2133968350 | 23900 | 23950 | 23950 | 23900 | 58 |
| 559 | 20250218 | 110100 | 2132582050 | 23950 | 23950 | 23950 | 23950 | 14 |
| 560 | 20250218 | 110000 | 2132246750 | 23900 | 23900 | 23950 | 23900 | 22 |
| 561 | 20250218 | 105900 | 2131720050 | 23850 | 24000 | 24000 | 23850 | 186 |
| 562 | 20250218 | 105800 | 2127265300 | 23950 | 24000 | 24000 | 23950 | 11 |
| 563 | 20250218 | 105700 | 2127001400 | 23950 | 23850 | 23950 | 23850 | 891 |
| 564 | 20250218 | 105600 | 2105692050 | 23850 | 23900 | 23900 | 23850 | 23 |
| 565 | 20250218 | 105500 | 2105142550 | 23900 | 23900 | 23900 | 23850 | 44 |
| 566 | 20250218 | 105400 | 2104091000 | 23900 | 23900 | 23900 | 23900 | 18 |
| 567 | 20250218 | 105300 | 2103660800 | 23900 | 23850 | 23900 | 23850 | 15 |
| 568 | 20250218 | 105200 | 2103302600 | 23900 | 23900 | 23900 | 23850 | 30 |
| 569 | 20250218 | 105100 | 2102585650 | 23850 | 23900 | 23900 | 23850 | 19 |
| 570 | 20250218 | 105000 | 2102131600 | 23850 | 23900 | 23900 | 23850 | 14 |
| 571 | 20250218 | 104900 | 2101797250 | 23850 | 23900 | 23900 | 23850 | 27 |
| 572 | 20250218 | 104800 | 2101152050 | 23900 | 23800 | 23900 | 23800 | 132 |
| 573 | 20250218 | 104700 | 2098005250 | 23800 | 23950 | 23950 | 23800 | 7 |
| 574 | 20250218 | 104600 | 2097838500 | 23850 | 23900 | 23950 | 23850 | 465 |
| 575 | 20250218 | 104500 | 2086730400 | 23850 | 23800 | 23900 | 23800 | 23 |
| 576 | 20250218 | 104400 | 2086181200 | 23850 | 23800 | 23850 | 23800 | 450 |
| 577 | 20250218 | 104300 | 2075453850 | 23750 | 23800 | 23800 | 23750 | 22 |
| 578 | 20250218 | 104200 | 2074930350 | 23850 | 23750 | 23850 | 23750 | 234 |
| 579 | 20250218 | 104100 | 2069360150 | 23800 | 23800 | 23850 | 23750 | 2230 |
| 580 | 20250218 | 104000 | 2016287150 | 23850 | 23850 | 23850 | 23800 | 241 |
| 581 | 20250218 | 103900 | 2010545350 | 23800 | 23800 | 23850 | 23800 | 78 |
| 582 | 20250218 | 103800 | 2008687550 | 23800 | 23800 | 23800 | 23800 | 22 |
| 583 | 20250218 | 103700 | 2008163950 | 23800 | 23800 | 23850 | 23800 | 197 |
| 584 | 20250218 | 103600 | 2003475200 | 23800 | 23850 | 23900 | 23750 | 36 |
| 585 | 20250218 | 103500 | 2002616400 | 23850 | 23750 | 23850 | 23750 | 141 |
| 586 | 20250218 | 103400 | 1999260350 | 23750 | 23800 | 23800 | 23750 | 31 |
| 587 | 20250218 | 103300 | 1998522700 | 23800 | 23750 | 23850 | 23750 | 30 |
| 588 | 20250218 | 103200 | 1997807900 | 23750 | 23800 | 23900 | 23750 | 15 |
| 589 | 20250218 | 103100 | 1997450250 | 23750 | 23850 | 23850 | 23750 | 1054 |
| 590 | 20250218 | 103000 | 1972410250 | 23850 | 23950 | 23950 | 23750 | 1445 |
| 591 | 20250218 | 102900 | 1938037150 | 23850 | 23900 | 23950 | 23850 | 53 |
| 592 | 20250218 | 102800 | 1936771650 | 23850 | 23900 | 23900 | 23850 | 11 |
| 593 | 20250218 | 102700 | 1936508850 | 23950 | 23800 | 23950 | 23750 | 187 |
| 594 | 20250218 | 102600 | 1932061550 | 23850 | 23850 | 23900 | 23750 | 1055 |
| 595 | 20250218 | 102500 | 1906924000 | 23900 | 23900 | 23900 | 23850 | 40 |
| 596 | 20250218 | 102400 | 1905968150 | 23900 | 23900 | 23900 | 23900 | 34 |
| 597 | 20250218 | 102300 | 1905155550 | 23900 | 23850 | 23950 | 23850 | 84 |
| 598 | 20250218 | 102200 | 1903147800 | 23900 | 23900 | 23900 | 23900 | 40 |
| 599 | 20250218 | 102100 | 1902191800 | 23900 | 23850 | 23900 | 23850 | 30 |
| 600 | 20250218 | 102000 | 1901474900 | 23950 | 23900 | 23950 | 23850 | 75 |
| 601 | 20250218 | 101900 | 1899683200 | 23900 | 23900 | 23900 | 23850 | 41 |
| 602 | 20250218 | 101800 | 1898703400 | 23900 | 23950 | 23950 | 23900 | 80 |
| 603 | 20250218 | 101700 | 1896790450 | 23950 | 23900 | 23950 | 23900 | 15 |
| 604 | 20250218 | 101600 | 1896431450 | 23950 | 23950 | 23950 | 23950 | 22 |
| 605 | 20250218 | 101500 | 1895904550 | 23950 | 23900 | 23950 | 23850 | 144 |
| 606 | 20250218 | 101400 | 1892462600 | 23950 | 23950 | 23950 | 23950 | 9 |
| 607 | 20250218 | 101300 | 1892247050 | 23850 | 23900 | 23900 | 23850 | 401 |
| 608 | 20250218 | 101200 | 1882663200 | 23900 | 23950 | 24000 | 23900 | 1007 |
| 609 | 20250218 | 101100 | 1858571800 | 23950 | 23950 | 23950 | 23950 | 2 |
| 610 | 20250218 | 101000 | 1858523900 | 23950 | 23950 | 24000 | 23950 | 224 |
| 611 | 20250218 | 100900 | 1853148050 | 23950 | 23950 | 24000 | 23950 | 315 |
| 612 | 20250218 | 100800 | 1845601400 | 23950 | 23900 | 23950 | 23900 | 17 |
| 613 | 20250218 | 100700 | 1845194650 | 23900 | 23850 | 23900 | 23850 | 1063 |
| 614 | 20250218 | 100600 | 1819798950 | 23850 | 23850 | 23850 | 23800 | 261 |
| 615 | 20250218 | 100500 | 1813574200 | 23900 | 23900 | 23900 | 23900 | 155 |
| 616 | 20250218 | 100400 | 1809869700 | 23900 | 23800 | 23900 | 23800 | 555 |
| 617 | 20250218 | 100300 | 1796632350 | 23850 | 23700 | 23850 | 23700 | 755 |
| 618 | 20250218 | 100200 | 1778673950 | 23700 | 23700 | 23750 | 23700 | 245 |
| 619 | 20250218 | 100100 | 1772856450 | 23750 | 23700 | 23750 | 23650 | 425 |
| 620 | 20250218 | 100000 | 1762790150 | 23750 | 23750 | 23800 | 23700 | 3238 |
| 621 | 20250218 | 095900 | 1685887850 | 23800 | 23800 | 23800 | 23800 | 139 |
| 622 | 20250218 | 095800 | 1682579650 | 23800 | 23800 | 23800 | 23750 | 27 |
| 623 | 20250218 | 095700 | 1681937100 | 23800 | 23800 | 23850 | 23800 | 165 |
| 624 | 20250218 | 095600 | 1678009650 | 23750 | 23750 | 23750 | 23700 | 1159 |
| 625 | 20250218 | 095500 | 1650534900 | 23750 | 23750 | 23850 | 23700 | 1444 |
| 626 | 20250218 | 095400 | 1616282300 | 23650 | 23750 | 23800 | 23650 | 1460 |
| 627 | 20250218 | 095300 | 1581613100 | 23700 | 23900 | 23950 | 23450 | 22547 |
| 628 | 20250218 | 095200 | 1050502050 | 23950 | 23950 | 23950 | 23950 | 42 |
| 629 | 20250218 | 095100 | 1049496150 | 23900 | 23900 | 23900 | 23850 | 221 |
| 630 | 20250218 | 095000 | 1044218900 | 23950 | 23900 | 23950 | 23900 | 377 |
| 631 | 20250218 | 094900 | 1035208550 | 23900 | 23900 | 23900 | 23850 | 128 |
| 632 | 20250218 | 094800 | 1032149400 | 23950 | 23900 | 23950 | 23900 | 29 |
| 633 | 20250218 | 094700 | 1031455350 | 23900 | 23950 | 23950 | 23850 | 95 |
| 634 | 20250218 | 094600 | 1029184450 | 23950 | 23950 | 23950 | 23900 | 1032 |
| 635 | 20250218 | 094500 | 1004518050 | 24050 | 24100 | 24150 | 23900 | 191 |
| 636 | 20250218 | 094400 | 999937150 | 24050 | 23900 | 24050 | 23800 | 1861 |
| 637 | 20250218 | 094300 | 955390800 | 23750 | 23800 | 23900 | 23750 | 465 |
| 638 | 20250218 | 094200 | 944329050 | 23850 | 23850 | 23900 | 23800 | 152 |
| 639 | 20250218 | 094100 | 940702950 | 23850 | 23800 | 23900 | 23750 | 4587 |
| 640 | 20250218 | 094000 | 831602500 | 23850 | 23850 | 23900 | 23800 | 831 |
| 641 | 20250218 | 093900 | 811822200 | 23800 | 24000 | 24000 | 23650 | 7127 |
| 642 | 20250218 | 093800 | 642316950 | 24050 | 24000 | 24050 | 24000 | 284 |
| 643 | 20250218 | 093700 | 635495700 | 23950 | 24050 | 24050 | 23950 | 1089 |
| 644 | 20250218 | 093600 | 609358800 | 24050 | 24100 | 24200 | 24050 | 2342 |
| 645 | 20250218 | 093500 | 552985050 | 24150 | 24150 | 24150 | 24150 | 477 |
| 646 | 20250218 | 093400 | 541465500 | 24200 | 24150 | 24200 | 24100 | 87 |
| 647 | 20250218 | 093300 | 539365600 | 24150 | 24200 | 24200 | 24150 | 355 |
| 648 | 20250218 | 093200 | 530791250 | 24200 | 24250 | 24250 | 24200 | 390 |
| 649 | 20250218 | 093100 | 521342500 | 24250 | 24350 | 24350 | 24250 | 146 |
| 650 | 20250218 | 093000 | 517801900 | 24350 | 24400 | 24450 | 24300 | 304 |
| 651 | 20250218 | 092900 | 510411200 | 24300 | 24450 | 24500 | 24300 | 521 |
| 652 | 20250218 | 092800 | 497701250 | 24550 | 24500 | 24550 | 24400 | 440 |
| 653 | 20250218 | 092700 | 486913950 | 24500 | 24450 | 24500 | 24400 | 61 |
| 654 | 20250218 | 092600 | 485420500 | 24450 | 24500 | 24500 | 24400 | 443 |
| 655 | 20250218 | 092500 | 474591900 | 24500 | 24450 | 24500 | 24450 | 39 |
| 656 | 20250218 | 092400 | 473636450 | 24500 | 24250 | 24500 | 24250 | 1756 |
| 657 | 20250218 | 092300 | 430746050 | 24250 | 24300 | 24300 | 24150 | 48 |
| 658 | 20250218 | 092200 | 429582650 | 24150 | 24300 | 24300 | 24150 | 61 |
| 659 | 20250218 | 092100 | 428102550 | 24350 | 24250 | 24350 | 24150 | 592 |
| 660 | 20250218 | 092000 | 413767200 | 24300 | 24350 | 24350 | 24250 | 39 |
| 661 | 20250218 | 091900 | 412819450 | 24350 | 24150 | 24350 | 24150 | 355 |
| 662 | 20250218 | 091800 | 404192100 | 24150 | 24300 | 24350 | 24000 | 2792 |
| 663 | 20250218 | 091700 | 336800750 | 24350 | 24400 | 24400 | 24350 | 403 |
| 664 | 20250218 | 091600 | 326986900 | 24400 | 24400 | 24400 | 24350 | 177 |
| 665 | 20250218 | 091500 | 322670250 | 24400 | 24400 | 24450 | 24350 | 43 |
| 666 | 20250218 | 091400 | 321620600 | 24450 | 24500 | 24500 | 24400 | 772 |
| 667 | 20250218 | 091300 | 302752050 | 24500 | 24400 | 24500 | 24350 | 413 |
| 668 | 20250218 | 091200 | 292662900 | 24400 | 24400 | 24400 | 24400 | 17 |
| 669 | 20250218 | 091100 | 292248100 | 24350 | 24350 | 24450 | 24350 | 422 |
| 670 | 20250218 | 091000 | 281952500 | 24350 | 24100 | 24350 | 24100 | 1202 |
| 671 | 20250218 | 090900 | 252847700 | 24200 | 24200 | 24200 | 24100 | 501 |
| 672 | 20250218 | 090800 | 240747650 | 24200 | 24250 | 24250 | 24150 | 944 |
| 673 | 20250218 | 090700 | 217931400 | 24200 | 24250 | 24250 | 24200 | 640 |
| 674 | 20250218 | 090600 | 202433800 | 24250 | 24250 | 24250 | 24250 | 129 |
| 675 | 20250218 | 090500 | 199305550 | 24250 | 24300 | 24300 | 24250 | 2525 |
| 676 | 20250218 | 090400 | 137968600 | 24300 | 24300 | 24300 | 24300 | 173 |
| 677 | 20250218 | 090300 | 133764700 | 24300 | 24300 | 24400 | 24300 | 606 |
| 678 | 20250218 | 090200 | 119027300 | 24350 | 24400 | 24450 | 24350 | 3497 |
| 679 | 20250218 | 090100 | 33745250 | 24350 | 24250 | 24400 | 24250 | 188 |
| 680 | 20250218 | 090000 | 29164950 | 24250 | 24250 | 24250 | 24150 | 1203 |