40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 211100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 3 | 20250218 | 211000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20250218 | 210900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20250218 | 210800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20250218 | 210700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20250218 | 210600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20250218 | 210500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20250218 | 210400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20250218 | 210300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20250218 | 210200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20250218 | 210100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20250218 | 210000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20250218 | 205900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20250218 | 205800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20250218 | 205700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20250218 | 205600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20250218 | 205500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20250218 | 205400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20250218 | 205300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20250218 | 205200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20250218 | 205100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20250218 | 205000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20250218 | 204900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20250218 | 204800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20250218 | 204700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20250218 | 204600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20250218 | 204500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20250218 | 204400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20250218 | 204300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20250218 | 204200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20250218 | 204100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 33 | 20250218 | 204000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20250218 | 203900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20250218 | 203800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20250218 | 203700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20250218 | 203600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20250218 | 203500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20250218 | 203400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20250218 | 203300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20250218 | 203200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20250218 | 203100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20250218 | 203000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20250218 | 202900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20250218 | 202800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20250218 | 202700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20250218 | 202600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20250218 | 202500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20250218 | 202400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20250218 | 202300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20250218 | 202200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20250218 | 202100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20250218 | 202000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20250218 | 201900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20250218 | 201800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20250218 | 201700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20250218 | 201600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20250218 | 201500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20250218 | 201400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20250218 | 201300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20250218 | 201200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20250218 | 201100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 63 | 20250218 | 201000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20250218 | 200900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20250218 | 200800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20250218 | 200700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20250218 | 200600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20250218 | 200500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20250218 | 200400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20250218 | 200300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20250218 | 200200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20250218 | 200100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20250218 | 200000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20250218 | 195900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20250218 | 195800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20250218 | 195700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20250218 | 195600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20250218 | 195500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20250218 | 195400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20250218 | 195300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20250218 | 195200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20250218 | 195100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20250218 | 195000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20250218 | 194900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20250218 | 194800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20250218 | 194700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20250218 | 194600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20250218 | 194500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20250218 | 194400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20250218 | 194300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20250218 | 194200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20250218 | 194100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 93 | 20250218 | 194000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20250218 | 193900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20250218 | 193800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20250218 | 193700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20250218 | 193600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20250218 | 193500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20250218 | 193400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20250218 | 193300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20250218 | 193200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20250218 | 193100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20250218 | 193000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20250218 | 192900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20250218 | 192800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20250218 | 192700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20250218 | 192600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20250218 | 192500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20250218 | 192400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20250218 | 192300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20250218 | 192200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20250218 | 192100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20250218 | 192000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20250218 | 191900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20250218 | 191800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20250218 | 191700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20250218 | 191600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20250218 | 191500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20250218 | 191400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20250218 | 191300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20250218 | 191200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20250218 | 191100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 123 | 20250218 | 191000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20250218 | 190900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20250218 | 190800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20250218 | 190700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20250218 | 190600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20250218 | 190500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20250218 | 190400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20250218 | 190300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20250218 | 190200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20250218 | 190100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20250218 | 190000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20250218 | 185900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20250218 | 185800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20250218 | 185700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20250218 | 185600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20250218 | 185500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20250218 | 185400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20250218 | 185300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20250218 | 185200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20250218 | 185100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20250218 | 185000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20250218 | 184900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20250218 | 184800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20250218 | 184700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20250218 | 184600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20250218 | 184500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20250218 | 184400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20250218 | 184300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20250218 | 184200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20250218 | 184100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 153 | 20250218 | 184000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20250218 | 183900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20250218 | 183800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20250218 | 183700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20250218 | 183600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20250218 | 183500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20250218 | 183400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20250218 | 183300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20250218 | 183200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20250218 | 183100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20250218 | 183000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20250218 | 182900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20250218 | 182800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20250218 | 182700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20250218 | 182600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20250218 | 182500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20250218 | 182400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20250218 | 182300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20250218 | 182200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20250218 | 182100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20250218 | 182000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20250218 | 181900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20250218 | 181800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20250218 | 181700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20250218 | 181600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20250218 | 181500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20250218 | 181400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20250218 | 181300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20250218 | 181200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20250218 | 181100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 183 | 20250218 | 181000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20250218 | 180900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20250218 | 180800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20250218 | 180700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20250218 | 180600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20250218 | 180500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20250218 | 180400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20250218 | 180300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20250218 | 180200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20250218 | 180100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20250218 | 180000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20250218 | 175900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20250218 | 175800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20250218 | 175700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20250218 | 175600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20250218 | 175500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20250218 | 175400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20250218 | 175300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20250218 | 175200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20250218 | 175100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20250218 | 175000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20250218 | 174900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20250218 | 174800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20250218 | 174700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20250218 | 174600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20250218 | 174500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20250218 | 174400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20250218 | 174300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20250218 | 174200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20250218 | 174100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 213 | 20250218 | 174000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20250218 | 173900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20250218 | 173800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20250218 | 173700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20250218 | 173600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20250218 | 173500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20250218 | 173400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 220 | 20250218 | 173300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 221 | 20250218 | 173200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 222 | 20250218 | 173100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 223 | 20250218 | 173000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 224 | 20250218 | 172900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 225 | 20250218 | 172800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 226 | 20250218 | 172700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 227 | 20250218 | 172600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 228 | 20250218 | 172500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 229 | 20250218 | 172400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 230 | 20250218 | 172300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 231 | 20250218 | 172200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 232 | 20250218 | 172100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 233 | 20250218 | 172000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 234 | 20250218 | 171900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 235 | 20250218 | 171800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 236 | 20250218 | 171700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 237 | 20250218 | 171600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 238 | 20250218 | 171500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 239 | 20250218 | 171400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 240 | 20250218 | 171300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 241 | 20250218 | 171200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 242 | 20250218 | 171100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 243 | 20250218 | 171000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 244 | 20250218 | 170900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 245 | 20250218 | 170800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 246 | 20250218 | 170700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 247 | 20250218 | 170600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 248 | 20250218 | 170500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 249 | 20250218 | 170400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 250 | 20250218 | 170300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 251 | 20250218 | 170200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 252 | 20250218 | 170100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 253 | 20250218 | 170000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 254 | 20250218 | 165900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 255 | 20250218 | 165800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 256 | 20250218 | 165700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 257 | 20250218 | 165600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 258 | 20250218 | 165500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 259 | 20250218 | 165400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 260 | 20250218 | 165300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 261 | 20250218 | 165200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 262 | 20250218 | 165100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 263 | 20250218 | 165000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 264 | 20250218 | 164900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 265 | 20250218 | 164800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 266 | 20250218 | 164700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 267 | 20250218 | 164600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 268 | 20250218 | 164500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 269 | 20250218 | 164400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 270 | 20250218 | 164300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 271 | 20250218 | 164200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 272 | 20250218 | 164100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 273 | 20250218 | 164000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 274 | 20250218 | 163900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 275 | 20250218 | 163800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 276 | 20250218 | 163700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 277 | 20250218 | 163600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 278 | 20250218 | 163500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 279 | 20250218 | 163400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 280 | 20250218 | 163300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 281 | 20250218 | 163200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 282 | 20250218 | 163100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 283 | 20250218 | 163000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 284 | 20250218 | 162900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 285 | 20250218 | 162800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 286 | 20250218 | 162700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 287 | 20250218 | 162600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 288 | 20250218 | 162500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 289 | 20250218 | 162400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 290 | 20250218 | 162300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 291 | 20250218 | 162200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 292 | 20250218 | 162100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 293 | 20250218 | 162000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 294 | 20250218 | 161900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 295 | 20250218 | 161800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 296 | 20250218 | 161700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 297 | 20250218 | 161600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 298 | 20250218 | 161500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 299 | 20250218 | 161400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 300 | 20250218 | 161300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 301 | 20250218 | 161200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 302 | 20250218 | 161100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 303 | 20250218 | 161000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 304 | 20250218 | 160900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 305 | 20250218 | 160800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 306 | 20250218 | 160700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 307 | 20250218 | 160600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 308 | 20250218 | 160500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 309 | 20250218 | 160400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 310 | 20250218 | 160300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 311 | 20250218 | 160200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 312 | 20250218 | 160100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 313 | 20250218 | 160000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 314 | 20250218 | 155900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 315 | 20250218 | 155800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 316 | 20250218 | 155700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 317 | 20250218 | 155600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 318 | 20250218 | 155500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 319 | 20250218 | 155400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 320 | 20250218 | 155300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 321 | 20250218 | 155200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 322 | 20250218 | 155100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 323 | 20250218 | 155000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 324 | 20250218 | 154900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 325 | 20250218 | 154800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 326 | 20250218 | 154700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 327 | 20250218 | 154600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 328 | 20250218 | 154500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 329 | 20250218 | 154400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 330 | 20250218 | 154300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 331 | 20250218 | 154200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 332 | 20250218 | 154100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 333 | 20250218 | 154000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 334 | 20250218 | 153900 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 335 | 20250218 | 153800 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 336 | 20250218 | 153700 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 337 | 20250218 | 153600 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 338 | 20250218 | 153500 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 339 | 20250218 | 153400 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 340 | 20250218 | 153300 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 341 | 20250218 | 153200 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 342 | 20250218 | 153100 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 343 | 20250218 | 153000 | 38351550600 | 31650 | 31650 | 31650 | 31650 | 32912 |
| 344 | 20250218 | 152900 | 37309885800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 345 | 20250218 | 152800 | 37309885800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 346 | 20250218 | 152700 | 37309885800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 347 | 20250218 | 152600 | 37309885800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 348 | 20250218 | 152500 | 37309885800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 349 | 20250218 | 152400 | 37309885800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 350 | 20250218 | 152300 | 37309885800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 351 | 20250218 | 152200 | 37309885800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 352 | 20250218 | 152100 | 37309885800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 353 | 20250218 | 152000 | 37309885800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 354 | 20250218 | 151900 | 37309885800 | 31900 | 31900 | 31950 | 31800 | 7476 |
| 355 | 20250218 | 151800 | 37071816900 | 31950 | 31950 | 31950 | 31850 | 5113 |
| 356 | 20250218 | 151700 | 36908605050 | 31950 | 31900 | 31950 | 31850 | 9143 |
| 357 | 20250218 | 151600 | 36617095600 | 31950 | 31850 | 31950 | 31850 | 4975 |
| 358 | 20250218 | 151500 | 36458530450 | 31850 | 31900 | 31900 | 31800 | 1544 |
| 359 | 20250218 | 151400 | 36409343350 | 31900 | 31950 | 31950 | 31850 | 3763 |
| 360 | 20250218 | 151300 | 36289322800 | 31950 | 31800 | 31950 | 31800 | 5627 |
| 361 | 20250218 | 151200 | 36109857300 | 31850 | 31850 | 31850 | 31750 | 1733 |
| 362 | 20250218 | 151100 | 36054730800 | 31850 | 31750 | 31850 | 31750 | 1130 |
| 363 | 20250218 | 151000 | 36018806000 | 31750 | 31850 | 31900 | 31750 | 2984 |
| 364 | 20250218 | 150900 | 35923915350 | 31850 | 31850 | 31900 | 31800 | 2917 |
| 365 | 20250218 | 150800 | 35831021650 | 31850 | 31800 | 31850 | 31800 | 1665 |
| 366 | 20250218 | 150700 | 35778047200 | 31850 | 31800 | 31850 | 31750 | 2016 |
| 367 | 20250218 | 150600 | 35713921750 | 31800 | 31800 | 31800 | 31750 | 1429 |
| 368 | 20250218 | 150500 | 35668523850 | 31800 | 31700 | 31800 | 31700 | 1052 |
| 369 | 20250218 | 150400 | 35635122600 | 31700 | 31750 | 31750 | 31700 | 827 |
| 370 | 20250218 | 150300 | 35608894850 | 31750 | 31700 | 31800 | 31700 | 2411 |
| 371 | 20250218 | 150200 | 35532393800 | 31700 | 31600 | 31700 | 31600 | 1135 |
| 372 | 20250218 | 150100 | 35496467700 | 31650 | 31650 | 31700 | 31600 | 1202 |
| 373 | 20250218 | 150000 | 35458432800 | 31650 | 31750 | 31750 | 31600 | 5627 |
| 374 | 20250218 | 145900 | 35280349800 | 31700 | 31800 | 31850 | 31700 | 3231 |
| 375 | 20250218 | 145800 | 35177796950 | 31850 | 31800 | 31850 | 31750 | 1203 |
| 376 | 20250218 | 145700 | 35139549350 | 31800 | 31850 | 31850 | 31750 | 2978 |
| 377 | 20250218 | 145600 | 35044896000 | 31800 | 31800 | 31850 | 31750 | 676 |
| 378 | 20250218 | 145500 | 35023391700 | 31800 | 31800 | 31850 | 31750 | 2890 |
| 379 | 20250218 | 145400 | 34931485700 | 31800 | 31850 | 31900 | 31750 | 6180 |
| 380 | 20250218 | 145300 | 34734833400 | 31900 | 31900 | 31950 | 31850 | 1793 |
| 381 | 20250218 | 145200 | 34677602900 | 31950 | 31950 | 31950 | 31900 | 770 |
| 382 | 20250218 | 145100 | 34653009500 | 31950 | 32000 | 32000 | 31850 | 4523 |
| 383 | 20250218 | 145000 | 34508645250 | 32000 | 32000 | 32050 | 31950 | 1979 |
| 384 | 20250218 | 144900 | 34445313400 | 32000 | 32000 | 32050 | 31950 | 3963 |
| 385 | 20250218 | 144800 | 34318401650 | 32050 | 32050 | 32050 | 32000 | 5179 |
| 386 | 20250218 | 144700 | 34152518600 | 32000 | 31900 | 32050 | 31850 | 10624 |
| 387 | 20250218 | 144600 | 33813157050 | 31850 | 31850 | 31900 | 31800 | 1494 |
| 388 | 20250218 | 144500 | 33765556300 | 31850 | 31900 | 31900 | 31800 | 1674 |
| 389 | 20250218 | 144400 | 33712275050 | 31900 | 31850 | 31900 | 31800 | 868 |
| 390 | 20250218 | 144300 | 33684628800 | 31900 | 31850 | 31900 | 31850 | 1255 |
| 391 | 20250218 | 144200 | 33644654400 | 31900 | 31900 | 31900 | 31850 | 872 |
| 392 | 20250218 | 144100 | 33616852600 | 31900 | 31900 | 31900 | 31850 | 1349 |
| 393 | 20250218 | 144000 | 33573830450 | 31900 | 31900 | 31900 | 31850 | 262 |
| 394 | 20250218 | 143900 | 33565485100 | 31900 | 31850 | 31900 | 31850 | 1015 |
| 395 | 20250218 | 143800 | 33533151300 | 31850 | 31850 | 31850 | 31800 | 864 |
| 396 | 20250218 | 143700 | 33505662250 | 31850 | 31800 | 31850 | 31800 | 702 |
| 397 | 20250218 | 143600 | 33483331200 | 31800 | 31800 | 31800 | 31750 | 506 |
| 398 | 20250218 | 143500 | 33467243050 | 31800 | 31800 | 31850 | 31750 | 1141 |
| 399 | 20250218 | 143400 | 33430965200 | 31850 | 31800 | 31850 | 31800 | 542 |
| 400 | 20250218 | 143300 | 33413728200 | 31850 | 31850 | 31900 | 31800 | 4413 |
| 401 | 20250218 | 143200 | 33273309150 | 31850 | 31850 | 31850 | 31800 | 359 |
| 402 | 20250218 | 143100 | 33261880700 | 31850 | 31950 | 31950 | 31800 | 1588 |
| 403 | 20250218 | 143000 | 33211286800 | 31950 | 31900 | 31950 | 31850 | 1880 |
| 404 | 20250218 | 142900 | 33151304200 | 31850 | 31850 | 31950 | 31850 | 2017 |
| 405 | 20250218 | 142800 | 33086998750 | 31900 | 31900 | 31950 | 31850 | 1805 |
| 406 | 20250218 | 142700 | 33029419500 | 31900 | 31800 | 31900 | 31800 | 675 |
| 407 | 20250218 | 142600 | 33007921500 | 31850 | 31850 | 31900 | 31800 | 1283 |
| 408 | 20250218 | 142500 | 32967049950 | 31800 | 31850 | 31850 | 31800 | 271 |
| 409 | 20250218 | 142400 | 32958429100 | 31850 | 31850 | 31850 | 31800 | 832 |
| 410 | 20250218 | 142300 | 32931948250 | 31850 | 31850 | 31850 | 31800 | 960 |
| 411 | 20250218 | 142200 | 32901376800 | 31850 | 31900 | 31950 | 31850 | 1587 |
| 412 | 20250218 | 142100 | 32850794750 | 31950 | 31900 | 31950 | 31850 | 2218 |
| 413 | 20250218 | 142000 | 32780043500 | 31850 | 31900 | 31900 | 31850 | 507 |
| 414 | 20250218 | 141900 | 32763893200 | 31850 | 31850 | 31900 | 31800 | 607 |
| 415 | 20250218 | 141800 | 32744560700 | 31850 | 31850 | 31850 | 31800 | 304 |
| 416 | 20250218 | 141700 | 32734886700 | 31850 | 31900 | 31900 | 31800 | 971 |
| 417 | 20250218 | 141600 | 32703972950 | 31900 | 31800 | 31900 | 31800 | 1284 |
| 418 | 20250218 | 141500 | 32663071250 | 31850 | 31850 | 31850 | 31800 | 1578 |
| 419 | 20250218 | 141400 | 32612875050 | 31850 | 31800 | 31850 | 31800 | 270 |
| 420 | 20250218 | 141300 | 32604283500 | 31800 | 31800 | 31800 | 31750 | 463 |
| 421 | 20250218 | 141200 | 32589560200 | 31800 | 31750 | 31800 | 31750 | 326 |
| 422 | 20250218 | 141100 | 32579203600 | 31750 | 31800 | 31800 | 31750 | 1044 |
| 423 | 20250218 | 141000 | 32546050400 | 31800 | 31800 | 31800 | 31750 | 195 |
| 424 | 20250218 | 140900 | 32539854900 | 31800 | 31850 | 31850 | 31800 | 1473 |
| 425 | 20250218 | 140800 | 32493003900 | 31850 | 31850 | 31850 | 31800 | 893 |
| 426 | 20250218 | 140700 | 32464588350 | 31850 | 31900 | 31900 | 31850 | 1302 |
| 427 | 20250218 | 140600 | 32423119400 | 31900 | 31850 | 31900 | 31850 | 1073 |
| 428 | 20250218 | 140500 | 32388937400 | 31900 | 31850 | 31950 | 31800 | 3284 |
| 429 | 20250218 | 140400 | 32284236650 | 31900 | 31850 | 31950 | 31800 | 4265 |
| 430 | 20250218 | 140300 | 32148237750 | 31850 | 31900 | 31900 | 31750 | 2781 |
| 431 | 20250218 | 140200 | 32059740250 | 31900 | 31750 | 31950 | 31750 | 18952 |
| 432 | 20250218 | 140100 | 31456424600 | 31700 | 31700 | 31700 | 31600 | 4227 |
| 433 | 20250218 | 140000 | 31322505950 | 31700 | 31600 | 31700 | 31600 | 1066 |
| 434 | 20250218 | 135900 | 31288744100 | 31600 | 31600 | 31600 | 31550 | 1309 |
| 435 | 20250218 | 135800 | 31247387800 | 31600 | 31600 | 31600 | 31500 | 375 |
| 436 | 20250218 | 135700 | 31235540800 | 31600 | 31550 | 31600 | 31500 | 710 |
| 437 | 20250218 | 135600 | 31213142700 | 31550 | 31550 | 31600 | 31500 | 309 |
| 438 | 20250218 | 135500 | 31203393150 | 31550 | 31550 | 31600 | 31550 | 208 |
| 439 | 20250218 | 135400 | 31196829600 | 31500 | 31450 | 31550 | 31450 | 1094 |
| 440 | 20250218 | 135300 | 31162366600 | 31500 | 31500 | 31550 | 31450 | 1364 |
| 441 | 20250218 | 135200 | 31119399300 | 31550 | 31550 | 31550 | 31500 | 146 |
| 442 | 20250218 | 135100 | 31114796500 | 31550 | 31550 | 31550 | 31450 | 546 |
| 443 | 20250218 | 135000 | 31097604350 | 31450 | 31400 | 31550 | 31400 | 810 |
| 444 | 20250218 | 134900 | 31072125350 | 31400 | 31500 | 31500 | 31400 | 2415 |
| 445 | 20250218 | 134800 | 30996185100 | 31500 | 31550 | 31550 | 31450 | 1458 |
| 446 | 20250218 | 134700 | 30950276750 | 31500 | 31550 | 31550 | 31500 | 729 |
| 447 | 20250218 | 134600 | 30927309500 | 31550 | 31500 | 31550 | 31500 | 1484 |
| 448 | 20250218 | 134500 | 30880562150 | 31550 | 31550 | 31550 | 31500 | 1550 |
| 449 | 20250218 | 134400 | 30831722250 | 31500 | 31500 | 31550 | 31500 | 777 |
| 450 | 20250218 | 134300 | 30807234300 | 31500 | 31500 | 31550 | 31500 | 253 |
| 451 | 20250218 | 134200 | 30799258850 | 31550 | 31500 | 31600 | 31500 | 399 |
| 452 | 20250218 | 134100 | 30786674100 | 31550 | 31500 | 31550 | 31500 | 563 |
| 453 | 20250218 | 134000 | 30768923750 | 31500 | 31550 | 31550 | 31500 | 759 |
| 454 | 20250218 | 133900 | 30744983200 | 31550 | 31550 | 31550 | 31500 | 677 |
| 455 | 20250218 | 133800 | 30723632950 | 31500 | 31600 | 31600 | 31500 | 4370 |
| 456 | 20250218 | 133700 | 30585786450 | 31550 | 31600 | 31600 | 31550 | 606 |
| 457 | 20250218 | 133600 | 30566637450 | 31600 | 31600 | 31600 | 31550 | 251 |
| 458 | 20250218 | 133500 | 30558706000 | 31600 | 31600 | 31650 | 31550 | 1083 |
| 459 | 20250218 | 133400 | 30524492050 | 31600 | 31600 | 31600 | 31600 | 1194 |
| 460 | 20250218 | 133300 | 30486761650 | 31600 | 31600 | 31600 | 31550 | 592 |
| 461 | 20250218 | 133200 | 30468054600 | 31600 | 31600 | 31600 | 31550 | 752 |
| 462 | 20250218 | 133100 | 30444316400 | 31600 | 31650 | 31650 | 31550 | 2210 |
| 463 | 20250218 | 133000 | 30374483800 | 31650 | 31650 | 31650 | 31600 | 469 |
| 464 | 20250218 | 132900 | 30359656300 | 31650 | 31650 | 31700 | 31600 | 284 |
| 465 | 20250218 | 132800 | 30350671300 | 31650 | 31650 | 31700 | 31650 | 592 |
| 466 | 20250218 | 132700 | 30331934200 | 31650 | 31650 | 31650 | 31650 | 261 |
| 467 | 20250218 | 132600 | 30323673550 | 31650 | 31750 | 31750 | 31650 | 4443 |
| 468 | 20250218 | 132500 | 30182943250 | 31700 | 31750 | 31750 | 31700 | 1111 |
| 469 | 20250218 | 132400 | 30147685000 | 31750 | 31700 | 31750 | 31700 | 1347 |
| 470 | 20250218 | 132300 | 30104967300 | 31700 | 31700 | 31750 | 31700 | 906 |
| 471 | 20250218 | 132200 | 30076246300 | 31700 | 31650 | 31700 | 31650 | 339 |
| 472 | 20250218 | 132100 | 30065505650 | 31700 | 31750 | 31750 | 31650 | 1182 |
| 473 | 20250218 | 132000 | 30028036250 | 31750 | 31700 | 31750 | 31650 | 2025 |
| 474 | 20250218 | 131900 | 29963857250 | 31700 | 31800 | 31800 | 31700 | 714 |
| 475 | 20250218 | 131800 | 29941189800 | 31800 | 31750 | 31800 | 31750 | 1241 |
| 476 | 20250218 | 131700 | 29901781100 | 31750 | 31750 | 31800 | 31700 | 942 |
| 477 | 20250218 | 131600 | 29871879700 | 31750 | 31700 | 31750 | 31700 | 644 |
| 478 | 20250218 | 131500 | 29851439400 | 31750 | 31700 | 31750 | 31650 | 1173 |
| 479 | 20250218 | 131400 | 29814248700 | 31700 | 31700 | 31700 | 31650 | 269 |
| 480 | 20250218 | 131300 | 29805725500 | 31700 | 31700 | 31700 | 31650 | 1069 |
| 481 | 20250218 | 131200 | 29771842050 | 31700 | 31650 | 31700 | 31650 | 125 |
| 482 | 20250218 | 131100 | 29767880950 | 31700 | 31650 | 31700 | 31600 | 266 |
| 483 | 20250218 | 131000 | 29759462300 | 31650 | 31600 | 31650 | 31600 | 64 |
| 484 | 20250218 | 130900 | 29757436850 | 31600 | 31650 | 31650 | 31600 | 347 |
| 485 | 20250218 | 130800 | 29746469750 | 31650 | 31600 | 31650 | 31600 | 1069 |
| 486 | 20250218 | 130700 | 29712683700 | 31600 | 31600 | 31650 | 31600 | 478 |
| 487 | 20250218 | 130600 | 29697570700 | 31650 | 31650 | 31650 | 31600 | 580 |
| 488 | 20250218 | 130500 | 29679223250 | 31650 | 31700 | 31700 | 31600 | 991 |
| 489 | 20250218 | 130400 | 29647859500 | 31700 | 31700 | 31750 | 31650 | 1366 |
| 490 | 20250218 | 130300 | 29604585000 | 31700 | 31750 | 31750 | 31700 | 389 |
| 491 | 20250218 | 130200 | 29592241800 | 31750 | 31700 | 31750 | 31650 | 185 |
| 492 | 20250218 | 130100 | 29586379000 | 31650 | 31700 | 31700 | 31650 | 469 |
| 493 | 20250218 | 130000 | 29571526950 | 31700 | 31700 | 31700 | 31700 | 396 |
| 494 | 20250218 | 125900 | 29558973750 | 31750 | 31700 | 31750 | 31700 | 193 |
| 495 | 20250218 | 125800 | 29552850600 | 31700 | 31650 | 31700 | 31650 | 352 |
| 496 | 20250218 | 125700 | 29541697700 | 31700 | 31700 | 31700 | 31700 | 410 |
| 497 | 20250218 | 125600 | 29528700700 | 31750 | 31750 | 31750 | 31700 | 1121 |
| 498 | 20250218 | 125500 | 29493132150 | 31750 | 31750 | 31800 | 31700 | 2105 |
| 499 | 20250218 | 125400 | 29426263100 | 31750 | 31700 | 31800 | 31650 | 2560 |
| 500 | 20250218 | 125300 | 29344915550 | 31700 | 31600 | 31750 | 31600 | 3235 |
| 501 | 20250218 | 125200 | 29242339650 | 31600 | 31600 | 31600 | 31600 | 346 |
| 502 | 20250218 | 125100 | 29231406050 | 31600 | 31550 | 31600 | 31550 | 627 |
| 503 | 20250218 | 125000 | 29211622750 | 31550 | 31550 | 31550 | 31500 | 418 |
| 504 | 20250218 | 124900 | 29198441650 | 31550 | 31500 | 31550 | 31500 | 816 |
| 505 | 20250218 | 124800 | 29172708800 | 31500 | 31500 | 31550 | 31500 | 107 |
| 506 | 20250218 | 124700 | 29169335050 | 31550 | 31600 | 31600 | 31550 | 238 |
| 507 | 20250218 | 124600 | 29161825850 | 31600 | 31550 | 31600 | 31550 | 150 |
| 508 | 20250218 | 124500 | 29157090800 | 31600 | 31600 | 31600 | 31550 | 1487 |
| 509 | 20250218 | 124400 | 29110173200 | 31600 | 31600 | 31600 | 31550 | 748 |
| 510 | 20250218 | 124300 | 29086538450 | 31600 | 31600 | 31600 | 31550 | 155 |
| 511 | 20250218 | 124200 | 29081641450 | 31600 | 31600 | 31600 | 31550 | 197 |
| 512 | 20250218 | 124100 | 29075420900 | 31550 | 31600 | 31600 | 31550 | 295 |
| 513 | 20250218 | 124000 | 29066112100 | 31650 | 31600 | 31650 | 31550 | 538 |
| 514 | 20250218 | 123900 | 29049108650 | 31600 | 31550 | 31600 | 31550 | 175 |
| 515 | 20250218 | 123800 | 29043578950 | 31550 | 31600 | 31600 | 31550 | 100 |
| 516 | 20250218 | 123700 | 29040422650 | 31600 | 31600 | 31650 | 31550 | 1517 |
| 517 | 20250218 | 123600 | 28992492350 | 31600 | 31650 | 31700 | 31600 | 1805 |
| 518 | 20250218 | 123500 | 28935370700 | 31650 | 31700 | 31700 | 31650 | 191 |
| 519 | 20250218 | 123400 | 28929317550 | 31700 | 31700 | 31700 | 31650 | 173 |
| 520 | 20250218 | 123300 | 28923836550 | 31750 | 31700 | 31750 | 31700 | 702 |
| 521 | 20250218 | 123200 | 28901581200 | 31700 | 31700 | 31700 | 31700 | 76 |
| 522 | 20250218 | 123100 | 28899172000 | 31650 | 31700 | 31700 | 31650 | 157 |
| 523 | 20250218 | 123000 | 28894201300 | 31700 | 31700 | 31700 | 31650 | 163 |
| 524 | 20250218 | 122900 | 28889035650 | 31650 | 31700 | 31700 | 31650 | 1210 |
| 525 | 20250218 | 122800 | 28850719450 | 31700 | 31700 | 31700 | 31700 | 401 |
| 526 | 20250218 | 122700 | 28838007750 | 31700 | 31700 | 31700 | 31700 | 514 |
| 527 | 20250218 | 122600 | 28821713950 | 31700 | 31700 | 31700 | 31700 | 149 |
| 528 | 20250218 | 122500 | 28816990650 | 31700 | 31750 | 31750 | 31700 | 1488 |
| 529 | 20250218 | 122400 | 28769804950 | 31750 | 31700 | 31750 | 31700 | 142 |
| 530 | 20250218 | 122300 | 28765296950 | 31750 | 31700 | 31750 | 31700 | 38 |
| 531 | 20250218 | 122200 | 28764091400 | 31700 | 31700 | 31700 | 31700 | 135 |
| 532 | 20250218 | 122100 | 28759811900 | 31700 | 31650 | 31750 | 31650 | 1401 |
| 533 | 20250218 | 122000 | 28715386100 | 31700 | 31650 | 31700 | 31650 | 77 |
| 534 | 20250218 | 121900 | 28712948750 | 31650 | 31650 | 31700 | 31650 | 766 |
| 535 | 20250218 | 121800 | 28688704700 | 31650 | 31650 | 31700 | 31650 | 1692 |
| 536 | 20250218 | 121700 | 28635150800 | 31650 | 31650 | 31700 | 31600 | 538 |
| 537 | 20250218 | 121600 | 28618126450 | 31650 | 31700 | 31700 | 31650 | 158 |
| 538 | 20250218 | 121500 | 28613122350 | 31700 | 31700 | 31700 | 31600 | 511 |
| 539 | 20250218 | 121400 | 28596953150 | 31700 | 31650 | 31700 | 31650 | 201 |
| 540 | 20250218 | 121300 | 28590588500 | 31650 | 31700 | 31750 | 31650 | 290 |
| 541 | 20250218 | 121200 | 28581395500 | 31700 | 31750 | 31750 | 31700 | 191 |
| 542 | 20250218 | 121100 | 28575338800 | 31750 | 31650 | 31750 | 31650 | 1072 |
| 543 | 20250218 | 121000 | 28541344900 | 31700 | 31650 | 31700 | 31600 | 809 |
| 544 | 20250218 | 120900 | 28515725850 | 31700 | 31650 | 31700 | 31650 | 242 |
| 545 | 20250218 | 120800 | 28508065000 | 31650 | 31650 | 31650 | 31650 | 62 |
| 546 | 20250218 | 120700 | 28506102700 | 31600 | 31650 | 31650 | 31600 | 377 |
| 547 | 20250218 | 120600 | 28494182300 | 31650 | 31650 | 31650 | 31600 | 153 |
| 548 | 20250218 | 120500 | 28489340450 | 31600 | 31650 | 31650 | 31600 | 165 |
| 549 | 20250218 | 120400 | 28484124250 | 31650 | 31650 | 31650 | 31550 | 1229 |
| 550 | 20250218 | 120300 | 28445289250 | 31650 | 31650 | 31650 | 31600 | 601 |
| 551 | 20250218 | 120200 | 28426270100 | 31600 | 31650 | 31650 | 31600 | 632 |
| 552 | 20250218 | 120100 | 28406291700 | 31650 | 31650 | 31650 | 31600 | 63 |
| 553 | 20250218 | 120000 | 28404298300 | 31650 | 31650 | 31700 | 31600 | 517 |
| 554 | 20250218 | 115900 | 28387934750 | 31650 | 31650 | 31650 | 31600 | 206 |
| 555 | 20250218 | 115800 | 28381420750 | 31650 | 31650 | 31650 | 31600 | 293 |
| 556 | 20250218 | 115700 | 28372147550 | 31650 | 31600 | 31650 | 31600 | 394 |
| 557 | 20250218 | 115600 | 28359694000 | 31550 | 31600 | 31600 | 31550 | 115 |
| 558 | 20250218 | 115500 | 28356065200 | 31600 | 31550 | 31600 | 31550 | 433 |
| 559 | 20250218 | 115400 | 28342393650 | 31550 | 31600 | 31600 | 31550 | 403 |
| 560 | 20250218 | 115300 | 28329674500 | 31600 | 31650 | 31650 | 31600 | 290 |
| 561 | 20250218 | 115200 | 28320505200 | 31600 | 31600 | 31600 | 31500 | 1282 |
| 562 | 20250218 | 115100 | 28280055800 | 31650 | 31650 | 31700 | 31600 | 1825 |
| 563 | 20250218 | 115000 | 28222341150 | 31650 | 31650 | 31650 | 31650 | 682 |
| 564 | 20250218 | 114900 | 28200755850 | 31600 | 31650 | 31650 | 31600 | 353 |
| 565 | 20250218 | 114800 | 28189583500 | 31600 | 31600 | 31650 | 31600 | 918 |
| 566 | 20250218 | 114700 | 28160565300 | 31600 | 31650 | 31650 | 31600 | 671 |
| 567 | 20250218 | 114600 | 28139357350 | 31600 | 31550 | 31650 | 31550 | 285 |
| 568 | 20250218 | 114500 | 28130356300 | 31600 | 31600 | 31600 | 31550 | 349 |
| 569 | 20250218 | 114400 | 28119338350 | 31600 | 31550 | 31600 | 31550 | 465 |
| 570 | 20250218 | 114300 | 28104645450 | 31550 | 31550 | 31600 | 31550 | 199 |
| 571 | 20250218 | 114200 | 28098366100 | 31550 | 31600 | 31600 | 31500 | 2138 |
| 572 | 20250218 | 114100 | 28030973700 | 31600 | 31600 | 31600 | 31550 | 663 |
| 573 | 20250218 | 114000 | 28010022950 | 31600 | 31550 | 31600 | 31500 | 1983 |
| 574 | 20250218 | 113900 | 27947471000 | 31600 | 31550 | 31600 | 31500 | 776 |
| 575 | 20250218 | 113800 | 27922990900 | 31500 | 31550 | 31550 | 31500 | 481 |
| 576 | 20250218 | 113700 | 27907815400 | 31550 | 31550 | 31550 | 31500 | 667 |
| 577 | 20250218 | 113600 | 27886772550 | 31550 | 31550 | 31550 | 31500 | 442 |
| 578 | 20250218 | 113500 | 27872835600 | 31550 | 31500 | 31550 | 31500 | 79 |
| 579 | 20250218 | 113400 | 27870346500 | 31500 | 31500 | 31500 | 31450 | 982 |
| 580 | 20250218 | 113300 | 27839445800 | 31450 | 31450 | 31500 | 31450 | 421 |
| 581 | 20250218 | 113200 | 27826203800 | 31450 | 31400 | 31450 | 31400 | 774 |
| 582 | 20250218 | 113100 | 27801876300 | 31400 | 31350 | 31450 | 31350 | 404 |
| 583 | 20250218 | 113000 | 27789206300 | 31350 | 31450 | 31450 | 31300 | 10271 |
| 584 | 20250218 | 112900 | 27467449950 | 31500 | 31500 | 31500 | 31400 | 4034 |
| 585 | 20250218 | 112800 | 27340651800 | 31500 | 31500 | 31550 | 31450 | 473 |
| 586 | 20250218 | 112700 | 27325757000 | 31450 | 31500 | 31500 | 31450 | 911 |
| 587 | 20250218 | 112600 | 27297077500 | 31500 | 31500 | 31550 | 31450 | 944 |
| 588 | 20250218 | 112500 | 27267372150 | 31500 | 31450 | 31500 | 31450 | 870 |
| 589 | 20250218 | 112400 | 27239985150 | 31450 | 31450 | 31500 | 31450 | 1035 |
| 590 | 20250218 | 112300 | 27207405550 | 31450 | 31500 | 31500 | 31450 | 1011 |
| 591 | 20250218 | 112200 | 27175603200 | 31450 | 31550 | 31550 | 31450 | 607 |
| 592 | 20250218 | 112100 | 27156494350 | 31500 | 31600 | 31600 | 31450 | 1803 |
| 593 | 20250218 | 112000 | 27099697700 | 31500 | 31550 | 31600 | 31450 | 4305 |
| 594 | 20250218 | 111900 | 26964107000 | 31550 | 31650 | 31700 | 31550 | 8044 |
| 595 | 20250218 | 111800 | 26709880550 | 31650 | 31700 | 31750 | 31650 | 272 |
| 596 | 20250218 | 111700 | 26701266350 | 31700 | 31850 | 31850 | 31700 | 3206 |
| 597 | 20250218 | 111600 | 26599538950 | 31800 | 31750 | 31800 | 31750 | 873 |
| 598 | 20250218 | 111500 | 26571784150 | 31750 | 31700 | 31800 | 31700 | 772 |
| 599 | 20250218 | 111400 | 26547268400 | 31700 | 31800 | 31800 | 31700 | 488 |
| 600 | 20250218 | 111300 | 26531774100 | 31800 | 31800 | 31800 | 31750 | 513 |
| 601 | 20250218 | 111200 | 26515464300 | 31800 | 31750 | 31800 | 31750 | 986 |
| 602 | 20250218 | 111100 | 26484136300 | 31750 | 31750 | 31750 | 31750 | 409 |
| 603 | 20250218 | 111000 | 26471150550 | 31700 | 31700 | 31750 | 31700 | 1013 |
| 604 | 20250218 | 110900 | 26439031450 | 31750 | 31800 | 31850 | 31700 | 1408 |
| 605 | 20250218 | 110800 | 26394286350 | 31800 | 31700 | 31800 | 31700 | 1167 |
| 606 | 20250218 | 110700 | 26357203200 | 31750 | 31750 | 31750 | 31700 | 178 |
| 607 | 20250218 | 110600 | 26351560150 | 31750 | 31650 | 31750 | 31650 | 3071 |
| 608 | 20250218 | 110500 | 26254189350 | 31700 | 31650 | 31700 | 31650 | 235 |
| 609 | 20250218 | 110400 | 26246746000 | 31650 | 31700 | 31700 | 31650 | 740 |
| 610 | 20250218 | 110300 | 26223311800 | 31700 | 31750 | 31750 | 31700 | 1576 |
| 611 | 20250218 | 110200 | 26173342300 | 31750 | 31650 | 31750 | 31650 | 1558 |
| 612 | 20250218 | 110100 | 26124009150 | 31650 | 31650 | 31700 | 31650 | 137 |
| 613 | 20250218 | 110000 | 26119668800 | 31600 | 31700 | 31700 | 31600 | 516 |
| 614 | 20250218 | 105900 | 26103344400 | 31650 | 31600 | 31700 | 31600 | 626 |
| 615 | 20250218 | 105800 | 26083535200 | 31650 | 31650 | 31650 | 31600 | 1143 |
| 616 | 20250218 | 105700 | 26047378350 | 31650 | 31650 | 31700 | 31650 | 1029 |
| 617 | 20250218 | 105600 | 26014808950 | 31700 | 31650 | 31700 | 31650 | 454 |
| 618 | 20250218 | 105500 | 26000435950 | 31650 | 31750 | 31750 | 31650 | 933 |
| 619 | 20250218 | 105400 | 25970863250 | 31750 | 31750 | 31750 | 31700 | 931 |
| 620 | 20250218 | 105300 | 25941329150 | 31700 | 31700 | 31750 | 31700 | 979 |
| 621 | 20250218 | 105200 | 25910285950 | 31700 | 31800 | 31850 | 31700 | 2426 |
| 622 | 20250218 | 105100 | 25833202500 | 31800 | 31800 | 31900 | 31800 | 2247 |
| 623 | 20250218 | 105000 | 25761663800 | 31800 | 31850 | 31850 | 31750 | 3358 |
| 624 | 20250218 | 104900 | 25654892000 | 31850 | 31800 | 31850 | 31750 | 2470 |
| 625 | 20250218 | 104800 | 25576323050 | 31800 | 31750 | 31850 | 31700 | 4687 |
| 626 | 20250218 | 104700 | 25427393600 | 31750 | 31750 | 31850 | 31650 | 6139 |
| 627 | 20250218 | 104600 | 25232382400 | 31750 | 31650 | 31850 | 31650 | 9046 |
| 628 | 20250218 | 104500 | 24945122450 | 31650 | 31600 | 31700 | 31600 | 1047 |
| 629 | 20250218 | 104400 | 24911986900 | 31600 | 31650 | 31700 | 31600 | 2656 |
| 630 | 20250218 | 104300 | 24827971600 | 31650 | 31500 | 31650 | 31450 | 1155 |
| 631 | 20250218 | 104200 | 24791544750 | 31500 | 31500 | 31500 | 31450 | 520 |
| 632 | 20250218 | 104100 | 24775182350 | 31450 | 31500 | 31500 | 31450 | 1130 |
| 633 | 20250218 | 104000 | 24739597100 | 31500 | 31500 | 31550 | 31500 | 1761 |
| 634 | 20250218 | 103900 | 24684085600 | 31500 | 31400 | 31500 | 31300 | 1807 |
| 635 | 20250218 | 103800 | 24627410550 | 31350 | 31350 | 31400 | 31300 | 2340 |
| 636 | 20250218 | 103700 | 24554099400 | 31350 | 31300 | 31350 | 31300 | 2073 |
| 637 | 20250218 | 103600 | 24489175950 | 31300 | 31400 | 31400 | 31300 | 5116 |
| 638 | 20250218 | 103500 | 24328725550 | 31400 | 31450 | 31500 | 31400 | 2633 |
| 639 | 20250218 | 103400 | 24245968900 | 31450 | 31500 | 31550 | 31450 | 1733 |
| 640 | 20250218 | 103300 | 24191387600 | 31500 | 31600 | 31600 | 31500 | 3309 |
| 641 | 20250218 | 103200 | 24086998650 | 31600 | 31650 | 31650 | 31550 | 2462 |
| 642 | 20250218 | 103100 | 24009208950 | 31650 | 31650 | 31650 | 31600 | 758 |
| 643 | 20250218 | 103000 | 23985249950 | 31600 | 31700 | 31700 | 31600 | 1025 |
| 644 | 20250218 | 102900 | 23952807600 | 31650 | 31750 | 31750 | 31650 | 1006 |
| 645 | 20250218 | 102800 | 23920925250 | 31750 | 31650 | 31750 | 31600 | 6431 |
| 646 | 20250218 | 102700 | 23717469000 | 31650 | 31650 | 31650 | 31650 | 241 |
| 647 | 20250218 | 102600 | 23709841350 | 31650 | 31650 | 31650 | 31600 | 231 |
| 648 | 20250218 | 102500 | 23702536850 | 31650 | 31600 | 31650 | 31600 | 1331 |
| 649 | 20250218 | 102400 | 23660430400 | 31600 | 31650 | 31650 | 31600 | 1567 |
| 650 | 20250218 | 102300 | 23610879300 | 31650 | 31650 | 31700 | 31600 | 4324 |
| 651 | 20250218 | 102200 | 23474027000 | 31700 | 31700 | 31700 | 31650 | 632 |
| 652 | 20250218 | 102100 | 23453992850 | 31700 | 31700 | 31700 | 31650 | 2288 |
| 653 | 20250218 | 102000 | 23381509150 | 31700 | 31700 | 31750 | 31650 | 1494 |
| 654 | 20250218 | 101900 | 23334148600 | 31700 | 31650 | 31700 | 31600 | 2100 |
| 655 | 20250218 | 101800 | 23267655150 | 31650 | 31650 | 31650 | 31600 | 725 |
| 656 | 20250218 | 101700 | 23244722900 | 31600 | 31650 | 31700 | 31600 | 1352 |
| 657 | 20250218 | 101600 | 23201932700 | 31650 | 31600 | 31650 | 31600 | 546 |
| 658 | 20250218 | 101500 | 23184677600 | 31600 | 31600 | 31650 | 31550 | 800 |
| 659 | 20250218 | 101400 | 23159401000 | 31600 | 31600 | 31600 | 31600 | 1246 |
| 660 | 20250218 | 101300 | 23120027400 | 31550 | 31550 | 31600 | 31550 | 116 |
| 661 | 20250218 | 101200 | 23116366850 | 31550 | 31550 | 31600 | 31550 | 210 |
| 662 | 20250218 | 101100 | 23109739750 | 31550 | 31600 | 31650 | 31550 | 2297 |
| 663 | 20250218 | 101000 | 23037211900 | 31600 | 31650 | 31650 | 31600 | 921 |
| 664 | 20250218 | 100900 | 23008090850 | 31650 | 31550 | 31650 | 31550 | 1490 |
| 665 | 20250218 | 100800 | 22960984300 | 31550 | 31550 | 31550 | 31500 | 716 |
| 666 | 20250218 | 100700 | 22938414950 | 31550 | 31550 | 31600 | 31500 | 1441 |
| 667 | 20250218 | 100600 | 22892971200 | 31550 | 31500 | 31550 | 31500 | 1273 |
| 668 | 20250218 | 100500 | 22852845200 | 31500 | 31550 | 31550 | 31500 | 889 |
| 669 | 20250218 | 100400 | 22824822400 | 31550 | 31550 | 31600 | 31550 | 1143 |
| 670 | 20250218 | 100300 | 22788757400 | 31550 | 31550 | 31600 | 31500 | 2236 |
| 671 | 20250218 | 100200 | 22718207550 | 31550 | 31500 | 31550 | 31450 | 1001 |
| 672 | 20250218 | 100100 | 22686689750 | 31500 | 31550 | 31550 | 31450 | 2342 |
| 673 | 20250218 | 100000 | 22612926700 | 31550 | 31450 | 31550 | 31450 | 2305 |
| 674 | 20250218 | 095900 | 22540274200 | 31450 | 31550 | 31550 | 31450 | 3577 |
| 675 | 20250218 | 095800 | 22427630400 | 31550 | 31500 | 31550 | 31500 | 1141 |
| 676 | 20250218 | 095700 | 22391680400 | 31550 | 31700 | 31750 | 31500 | 10218 |
| 677 | 20250218 | 095600 | 22068238100 | 31650 | 31400 | 31700 | 31350 | 10014 |
| 678 | 20250218 | 095500 | 21751971200 | 31400 | 31350 | 31400 | 31350 | 1157 |
| 679 | 20250218 | 095400 | 21715643550 | 31350 | 31350 | 31450 | 31350 | 3607 |
| 680 | 20250218 | 095300 | 21602398100 | 31350 | 31200 | 31400 | 31150 | 7183 |
| 681 | 20250218 | 095200 | 21377604800 | 31200 | 31150 | 31200 | 31100 | 5521 |
| 682 | 20250218 | 095100 | 21205577950 | 31150 | 31150 | 31150 | 30950 | 24496 |
| 683 | 20250218 | 095000 | 20444905500 | 31150 | 31200 | 31250 | 31150 | 9956 |
| 684 | 20250218 | 094900 | 20134487050 | 31250 | 31250 | 31300 | 31200 | 3924 |
| 685 | 20250218 | 094800 | 20011924400 | 31250 | 31300 | 31300 | 31200 | 3928 |
| 686 | 20250218 | 094700 | 19889164750 | 31250 | 31300 | 31300 | 31250 | 3242 |
| 687 | 20250218 | 094600 | 19787744250 | 31350 | 31450 | 31450 | 31300 | 4231 |
| 688 | 20250218 | 094500 | 19655015350 | 31450 | 31350 | 31450 | 31350 | 2504 |
| 689 | 20250218 | 094400 | 19576372500 | 31350 | 31250 | 31350 | 31250 | 7454 |
| 690 | 20250218 | 094300 | 19343137800 | 31250 | 31300 | 31300 | 31200 | 5466 |
| 691 | 20250218 | 094200 | 19172374700 | 31250 | 31300 | 31350 | 31150 | 12706 |
| 692 | 20250218 | 094100 | 18775113500 | 31350 | 31200 | 31450 | 31150 | 16668 |
| 693 | 20250218 | 094000 | 18252783700 | 31200 | 31650 | 31650 | 31100 | 50383 |
| 694 | 20250218 | 093900 | 16674896650 | 31650 | 31550 | 31700 | 31500 | 7467 |
| 695 | 20250218 | 093800 | 16439128350 | 31550 | 31750 | 31750 | 31550 | 19927 |
| 696 | 20250218 | 093700 | 15808986150 | 31750 | 31700 | 31750 | 31700 | 3613 |
| 697 | 20250218 | 093600 | 15694432200 | 31700 | 31800 | 31850 | 31700 | 14186 |
| 698 | 20250218 | 093500 | 15244227750 | 31800 | 31900 | 31900 | 31800 | 3937 |
| 699 | 20250218 | 093400 | 15118828100 | 31900 | 32050 | 32050 | 31900 | 8958 |
| 700 | 20250218 | 093300 | 14832666350 | 32050 | 32000 | 32050 | 31950 | 2208 |
| 701 | 20250218 | 093200 | 14761999100 | 32000 | 32000 | 32050 | 32000 | 3504 |
| 702 | 20250218 | 093100 | 14649869150 | 32000 | 32150 | 32150 | 32000 | 2212 |
| 703 | 20250218 | 093000 | 14578975200 | 32100 | 32100 | 32150 | 32100 | 1562 |
| 704 | 20250218 | 092900 | 14528829450 | 32100 | 32150 | 32150 | 32100 | 1011 |
| 705 | 20250218 | 092800 | 14496360350 | 32150 | 32200 | 32200 | 32100 | 1885 |
| 706 | 20250218 | 092700 | 14435744450 | 32200 | 32100 | 32200 | 32050 | 1785 |
| 707 | 20250218 | 092600 | 14378423450 | 32150 | 32150 | 32150 | 32050 | 2155 |
| 708 | 20250218 | 092500 | 14309275000 | 32150 | 32100 | 32150 | 32000 | 2319 |
| 709 | 20250218 | 092400 | 14234851450 | 32150 | 32300 | 32300 | 32050 | 5059 |
| 710 | 20250218 | 092300 | 14072214000 | 32200 | 32250 | 32300 | 32200 | 5863 |
| 711 | 20250218 | 092200 | 13882937450 | 32250 | 32250 | 32300 | 32250 | 3645 |
| 712 | 20250218 | 092100 | 13765323350 | 32300 | 32300 | 32350 | 32250 | 6492 |
| 713 | 20250218 | 092000 | 13555692150 | 32350 | 32050 | 32400 | 32000 | 22263 |
| 714 | 20250218 | 091900 | 12838520300 | 32000 | 31750 | 32100 | 31750 | 4307 |
| 715 | 20250218 | 091800 | 12700805950 | 31750 | 31900 | 31900 | 31750 | 10347 |
| 716 | 20250218 | 091700 | 12372009800 | 31800 | 31950 | 32050 | 31750 | 12199 |
| 717 | 20250218 | 091600 | 11983099200 | 31950 | 31900 | 31950 | 31850 | 5564 |
| 718 | 20250218 | 091500 | 11805649650 | 31900 | 31850 | 31900 | 31850 | 3921 |
| 719 | 20250218 | 091400 | 11680717900 | 31850 | 31900 | 31950 | 31850 | 4648 |
| 720 | 20250218 | 091300 | 11532623450 | 31900 | 31700 | 31950 | 31700 | 10635 |
| 721 | 20250218 | 091200 | 11193907800 | 31750 | 31850 | 32200 | 31650 | 28400 |
| 722 | 20250218 | 091100 | 10291080300 | 31850 | 32400 | 32400 | 31850 | 38281 |
| 723 | 20250218 | 091000 | 9061211400 | 32350 | 32650 | 32700 | 32250 | 23019 |
| 724 | 20250218 | 090900 | 8314560050 | 32650 | 32300 | 32800 | 32150 | 27841 |
| 725 | 20250218 | 090800 | 7408394650 | 32250 | 32200 | 32400 | 32200 | 7892 |
| 726 | 20250218 | 090700 | 7153252150 | 32150 | 32250 | 32300 | 32150 | 10219 |
| 727 | 20250218 | 090600 | 6824252150 | 32250 | 32500 | 32550 | 32200 | 19332 |
| 728 | 20250218 | 090500 | 6198399800 | 32500 | 32300 | 32500 | 32250 | 12226 |
| 729 | 20250218 | 090400 | 5802988950 | 32300 | 32500 | 32500 | 32250 | 16336 |
| 730 | 20250218 | 090300 | 5274358400 | 32500 | 32450 | 32550 | 32350 | 12393 |
| 731 | 20250218 | 090200 | 4872047000 | 32400 | 32500 | 32700 | 32200 | 48076 |
| 732 | 20250218 | 090100 | 3314697300 | 32450 | 32550 | 32700 | 32350 | 28357 |
| 733 | 20250218 | 090000 | 2394128700 | 32550 | 32750 | 32800 | 32500 | 72896 |