39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 205100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 15787 |
| 3 | 20250218 | 205000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20250218 | 204900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20250218 | 204800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20250218 | 204700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20250218 | 204600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20250218 | 204500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20250218 | 204400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20250218 | 204300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20250218 | 204200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20250218 | 204100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20250218 | 204000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20250218 | 203900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20250218 | 203800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20250218 | 203700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20250218 | 203600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20250218 | 203500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20250218 | 203400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20250218 | 203300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20250218 | 203200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20250218 | 203100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20250218 | 203000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20250218 | 202900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20250218 | 202800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20250218 | 202700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20250218 | 202600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20250218 | 202500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20250218 | 202400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20250218 | 202300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20250218 | 202200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20250218 | 202100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 15787 |
| 33 | 20250218 | 202000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20250218 | 201900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20250218 | 201800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20250218 | 201700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20250218 | 201600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20250218 | 201500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20250218 | 201400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20250218 | 201300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20250218 | 201200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20250218 | 201100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20250218 | 201000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20250218 | 200900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20250218 | 200800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20250218 | 200700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20250218 | 200600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20250218 | 200500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20250218 | 200400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20250218 | 200300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20250218 | 200200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20250218 | 200100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20250218 | 200000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20250218 | 195900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20250218 | 195800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20250218 | 195700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20250218 | 195600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20250218 | 195500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20250218 | 195400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20250218 | 195300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20250218 | 195200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20250218 | 195100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 15787 |
| 63 | 20250218 | 195000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20250218 | 194900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20250218 | 194800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20250218 | 194700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20250218 | 194600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20250218 | 194500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20250218 | 194400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20250218 | 194300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20250218 | 194200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20250218 | 194100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20250218 | 194000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20250218 | 193900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20250218 | 193800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20250218 | 193700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20250218 | 193600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20250218 | 193500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20250218 | 193400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20250218 | 193300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20250218 | 193200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20250218 | 193100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20250218 | 193000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20250218 | 192900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20250218 | 192800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20250218 | 192700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20250218 | 192600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20250218 | 192500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20250218 | 192400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20250218 | 192300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20250218 | 192200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20250218 | 192100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 15787 |
| 93 | 20250218 | 192000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20250218 | 191900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20250218 | 191800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20250218 | 191700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20250218 | 191600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20250218 | 191500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20250218 | 191400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20250218 | 191300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20250218 | 191200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20250218 | 191100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20250218 | 191000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20250218 | 190900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20250218 | 190800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20250218 | 190700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20250218 | 190600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20250218 | 190500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20250218 | 190400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20250218 | 190300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20250218 | 190200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20250218 | 190100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20250218 | 190000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20250218 | 185900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20250218 | 185800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20250218 | 185700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20250218 | 185600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20250218 | 185500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20250218 | 185400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20250218 | 185300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20250218 | 185200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20250218 | 185100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 15787 |
| 123 | 20250218 | 185000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20250218 | 184900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20250218 | 184800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20250218 | 184700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20250218 | 184600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20250218 | 184500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20250218 | 184400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20250218 | 184300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20250218 | 184200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20250218 | 184100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20250218 | 184000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20250218 | 183900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20250218 | 183800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20250218 | 183700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20250218 | 183600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20250218 | 183500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20250218 | 183400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20250218 | 183300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20250218 | 183200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20250218 | 183100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20250218 | 183000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20250218 | 182900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20250218 | 182800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20250218 | 182700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20250218 | 182600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20250218 | 182500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20250218 | 182400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20250218 | 182300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20250218 | 182200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20250218 | 182100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 15787 |
| 153 | 20250218 | 182000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20250218 | 181900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20250218 | 181800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20250218 | 181700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20250218 | 181600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20250218 | 181500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20250218 | 181400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20250218 | 181300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20250218 | 181200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20250218 | 181100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20250218 | 181000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20250218 | 180900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20250218 | 180800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20250218 | 180700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20250218 | 180600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20250218 | 180500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20250218 | 180400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20250218 | 180300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20250218 | 180200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20250218 | 180100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20250218 | 180000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20250218 | 175900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20250218 | 175800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20250218 | 175700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20250218 | 175600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20250218 | 175500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20250218 | 175400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20250218 | 175300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20250218 | 175200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20250218 | 175100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 15787 |
| 183 | 20250218 | 175000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20250218 | 174900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20250218 | 174800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20250218 | 174700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20250218 | 174600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20250218 | 174500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20250218 | 174400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20250218 | 174300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20250218 | 174200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20250218 | 174100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 193 | 20250218 | 174000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 194 | 20250218 | 173900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 195 | 20250218 | 173800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 196 | 20250218 | 173700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 197 | 20250218 | 173600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 198 | 20250218 | 173500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 199 | 20250218 | 173400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 200 | 20250218 | 173300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 201 | 20250218 | 173200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 202 | 20250218 | 173100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 203 | 20250218 | 173000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 204 | 20250218 | 172900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 205 | 20250218 | 172800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 206 | 20250218 | 172700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 207 | 20250218 | 172600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 208 | 20250218 | 172500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 209 | 20250218 | 172400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 210 | 20250218 | 172300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 211 | 20250218 | 172200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 212 | 20250218 | 172100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 15787 |
| 213 | 20250218 | 172000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 214 | 20250218 | 171900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 215 | 20250218 | 171800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 216 | 20250218 | 171700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 217 | 20250218 | 171600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 218 | 20250218 | 171500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 219 | 20250218 | 171400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 220 | 20250218 | 171300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 221 | 20250218 | 171200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 222 | 20250218 | 171100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 223 | 20250218 | 171000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 224 | 20250218 | 170900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 225 | 20250218 | 170800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 226 | 20250218 | 170700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 227 | 20250218 | 170600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 228 | 20250218 | 170500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 229 | 20250218 | 170400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 230 | 20250218 | 170300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 231 | 20250218 | 170200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 232 | 20250218 | 170100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 233 | 20250218 | 170000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 234 | 20250218 | 165900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 235 | 20250218 | 165800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 236 | 20250218 | 165700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 237 | 20250218 | 165600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 238 | 20250218 | 165500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 239 | 20250218 | 165400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 240 | 20250218 | 165300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 241 | 20250218 | 165200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 242 | 20250218 | 165100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 15787 |
| 243 | 20250218 | 165000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 244 | 20250218 | 164900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 245 | 20250218 | 164800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 246 | 20250218 | 164700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 247 | 20250218 | 164600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 248 | 20250218 | 164500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 249 | 20250218 | 164400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 250 | 20250218 | 164300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 251 | 20250218 | 164200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 252 | 20250218 | 164100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 253 | 20250218 | 164000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 254 | 20250218 | 163900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 255 | 20250218 | 163800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 256 | 20250218 | 163700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 257 | 20250218 | 163600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 258 | 20250218 | 163500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 259 | 20250218 | 163400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 260 | 20250218 | 163300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 261 | 20250218 | 163200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 262 | 20250218 | 163100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 263 | 20250218 | 163000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 264 | 20250218 | 162900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 265 | 20250218 | 162800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 266 | 20250218 | 162700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 267 | 20250218 | 162600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 268 | 20250218 | 162500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 269 | 20250218 | 162400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 270 | 20250218 | 162300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 271 | 20250218 | 162200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 272 | 20250218 | 162100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 15787 |
| 273 | 20250218 | 162000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 274 | 20250218 | 161900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 275 | 20250218 | 161800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 276 | 20250218 | 161700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 277 | 20250218 | 161600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 278 | 20250218 | 161500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 279 | 20250218 | 161400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 280 | 20250218 | 161300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 281 | 20250218 | 161200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 282 | 20250218 | 161100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 283 | 20250218 | 161000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 284 | 20250218 | 160900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 285 | 20250218 | 160800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 286 | 20250218 | 160700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 287 | 20250218 | 160600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 288 | 20250218 | 160500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 289 | 20250218 | 160400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 290 | 20250218 | 160300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 291 | 20250218 | 160200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 292 | 20250218 | 160100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 293 | 20250218 | 160000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 294 | 20250218 | 155900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 295 | 20250218 | 155800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 296 | 20250218 | 155700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 297 | 20250218 | 155600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 298 | 20250218 | 155500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 299 | 20250218 | 155400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 300 | 20250218 | 155300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 301 | 20250218 | 155200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 302 | 20250218 | 155100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 15787 |
| 303 | 20250218 | 155000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 304 | 20250218 | 154900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 305 | 20250218 | 154800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 306 | 20250218 | 154700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 307 | 20250218 | 154600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 308 | 20250218 | 154500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 309 | 20250218 | 154400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 310 | 20250218 | 154300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 311 | 20250218 | 154200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 312 | 20250218 | 154100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 313 | 20250218 | 154000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 314 | 20250218 | 153900 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 315 | 20250218 | 153800 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 316 | 20250218 | 153700 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 317 | 20250218 | 153600 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 318 | 20250218 | 153500 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 319 | 20250218 | 153400 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 320 | 20250218 | 153300 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 321 | 20250218 | 153200 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 322 | 20250218 | 153100 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 323 | 20250218 | 153000 | 70225500250 | 48300 | 48300 | 48300 | 48300 | 15787 |
| 324 | 20250218 | 152900 | 69462988150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 325 | 20250218 | 152800 | 69462988150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 326 | 20250218 | 152700 | 69462988150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 327 | 20250218 | 152600 | 69462988150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 328 | 20250218 | 152500 | 69462988150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 329 | 20250218 | 152400 | 69462988150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 330 | 20250218 | 152300 | 69462988150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 331 | 20250218 | 152200 | 69462988150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 332 | 20250218 | 152100 | 69462988150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 333 | 20250218 | 152000 | 69462988150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 334 | 20250218 | 151900 | 69462988150 | 48300 | 48350 | 48400 | 48250 | 4016 |
| 335 | 20250218 | 151800 | 69268990300 | 48300 | 48450 | 48450 | 48300 | 1724 |
| 336 | 20250218 | 151700 | 69185644150 | 48400 | 48350 | 48450 | 48350 | 2076 |
| 337 | 20250218 | 151600 | 69085165850 | 48350 | 48650 | 48650 | 48300 | 2866 |
| 338 | 20250218 | 151500 | 68946199300 | 48650 | 48300 | 48650 | 48300 | 4034 |
| 339 | 20250218 | 151400 | 68750730100 | 48300 | 48300 | 48350 | 48150 | 4351 |
| 340 | 20250218 | 151300 | 68540802300 | 48250 | 48300 | 48300 | 48250 | 1199 |
| 341 | 20250218 | 151200 | 68482944500 | 48300 | 48400 | 48400 | 48200 | 1550 |
| 342 | 20250218 | 151100 | 68408053150 | 48400 | 48350 | 48400 | 48350 | 1287 |
| 343 | 20250218 | 151000 | 68345804950 | 48350 | 48450 | 48450 | 48150 | 4789 |
| 344 | 20250218 | 150900 | 68114828650 | 48450 | 48150 | 48450 | 48100 | 3244 |
| 345 | 20250218 | 150800 | 67958377100 | 48150 | 48150 | 48150 | 48100 | 2612 |
| 346 | 20250218 | 150700 | 67832705900 | 48100 | 48200 | 48250 | 48100 | 2231 |
| 347 | 20250218 | 150600 | 67725246900 | 48100 | 48200 | 48200 | 48050 | 7602 |
| 348 | 20250218 | 150500 | 67359365550 | 48200 | 48200 | 48250 | 48150 | 3874 |
| 349 | 20250218 | 150400 | 67172708500 | 48200 | 48250 | 48350 | 48200 | 2619 |
| 350 | 20250218 | 150300 | 67046382300 | 48250 | 48350 | 48350 | 48200 | 3234 |
| 351 | 20250218 | 150200 | 66890231350 | 48300 | 48450 | 48500 | 48300 | 6911 |
| 352 | 20250218 | 150100 | 66555832350 | 48450 | 48550 | 48600 | 48450 | 2459 |
| 353 | 20250218 | 150000 | 66436582250 | 48550 | 48600 | 48700 | 48500 | 1513 |
| 354 | 20250218 | 145900 | 66363033550 | 48600 | 48550 | 48600 | 48500 | 552 |
| 355 | 20250218 | 145800 | 66336250500 | 48500 | 48650 | 48700 | 48400 | 1244 |
| 356 | 20250218 | 145700 | 66275843100 | 48650 | 48650 | 48750 | 48500 | 2011 |
| 357 | 20250218 | 145600 | 66178099800 | 48700 | 48450 | 48750 | 48450 | 1712 |
| 358 | 20250218 | 145500 | 66094923350 | 48450 | 48550 | 48550 | 48250 | 6326 |
| 359 | 20250218 | 145400 | 65788866850 | 48500 | 48600 | 48650 | 48400 | 6807 |
| 360 | 20250218 | 145300 | 65458675000 | 48600 | 48800 | 48800 | 48550 | 4628 |
| 361 | 20250218 | 145200 | 65233636750 | 48800 | 49200 | 49250 | 48800 | 4156 |
| 362 | 20250218 | 145100 | 65030141500 | 49200 | 48900 | 49200 | 48850 | 2888 |
| 363 | 20250218 | 145000 | 64888903600 | 48850 | 49100 | 49100 | 48800 | 6695 |
| 364 | 20250218 | 144900 | 64561316150 | 49050 | 49450 | 49450 | 49050 | 4124 |
| 365 | 20250218 | 144800 | 64358343600 | 49450 | 49600 | 49600 | 49200 | 10588 |
| 366 | 20250218 | 144700 | 63834437850 | 49600 | 49400 | 49600 | 49300 | 10787 |
| 367 | 20250218 | 144600 | 63300690700 | 49450 | 49250 | 49450 | 49050 | 2579 |
| 368 | 20250218 | 144500 | 63173551900 | 49200 | 49550 | 49550 | 49000 | 11376 |
| 369 | 20250218 | 144400 | 62612147900 | 49600 | 49300 | 49600 | 49250 | 13059 |
| 370 | 20250218 | 144300 | 61966307900 | 49250 | 49400 | 49550 | 49200 | 24829 |
| 371 | 20250218 | 144200 | 60738774050 | 49400 | 49000 | 49400 | 48900 | 14312 |
| 372 | 20250218 | 144100 | 60035155900 | 49000 | 48650 | 49050 | 48600 | 7056 |
| 373 | 20250218 | 144000 | 59690303100 | 48650 | 48700 | 48700 | 48500 | 1322 |
| 374 | 20250218 | 143900 | 59626079150 | 48700 | 48700 | 48750 | 48550 | 2435 |
| 375 | 20250218 | 143800 | 59507689300 | 48700 | 48850 | 48900 | 48600 | 5224 |
| 376 | 20250218 | 143700 | 59253443250 | 48750 | 48650 | 49000 | 48600 | 7152 |
| 377 | 20250218 | 143600 | 58904234000 | 48750 | 48750 | 48750 | 48550 | 4072 |
| 378 | 20250218 | 143500 | 58706100950 | 48700 | 48750 | 48800 | 48650 | 3548 |
| 379 | 20250218 | 143400 | 58533219250 | 48750 | 48700 | 48750 | 48400 | 9084 |
| 380 | 20250218 | 143300 | 58092101300 | 48700 | 49200 | 49200 | 48700 | 10056 |
| 381 | 20250218 | 143200 | 57600048950 | 49200 | 48600 | 49200 | 48600 | 12031 |
| 382 | 20250218 | 143100 | 57011382800 | 48650 | 48350 | 48650 | 48350 | 6580 |
| 383 | 20250218 | 143000 | 56692259450 | 48400 | 48300 | 48400 | 48200 | 1818 |
| 384 | 20250218 | 142900 | 56604430300 | 48300 | 48200 | 48400 | 48100 | 4420 |
| 385 | 20250218 | 142800 | 56390988450 | 48200 | 48250 | 48250 | 48050 | 1964 |
| 386 | 20250218 | 142700 | 56296424800 | 48250 | 48150 | 48250 | 48050 | 4786 |
| 387 | 20250218 | 142600 | 56065877900 | 48100 | 48100 | 48100 | 48000 | 847 |
| 388 | 20250218 | 142500 | 56025181400 | 48050 | 48050 | 48150 | 48050 | 843 |
| 389 | 20250218 | 142400 | 55984641350 | 48100 | 48050 | 48100 | 48000 | 1338 |
| 390 | 20250218 | 142300 | 55920311100 | 48050 | 48000 | 48050 | 48000 | 1168 |
| 391 | 20250218 | 142200 | 55864229100 | 48050 | 48050 | 48100 | 48000 | 845 |
| 392 | 20250218 | 142100 | 55823636150 | 48100 | 48050 | 48100 | 48000 | 457 |
| 393 | 20250218 | 142000 | 55801665750 | 48000 | 48100 | 48150 | 47950 | 2508 |
| 394 | 20250218 | 141900 | 55681279950 | 48100 | 48150 | 48150 | 48100 | 841 |
| 395 | 20250218 | 141800 | 55640825650 | 48150 | 48100 | 48150 | 48050 | 914 |
| 396 | 20250218 | 141700 | 55596850100 | 48100 | 48100 | 48150 | 48100 | 1196 |
| 397 | 20250218 | 141600 | 55539312500 | 48050 | 48200 | 48200 | 48050 | 962 |
| 398 | 20250218 | 141500 | 55493074900 | 48200 | 48100 | 48200 | 48000 | 1623 |
| 399 | 20250218 | 141400 | 55415080550 | 48050 | 48150 | 48150 | 48000 | 485 |
| 400 | 20250218 | 141300 | 55391790550 | 48100 | 48150 | 48150 | 48000 | 2629 |
| 401 | 20250218 | 141200 | 55265481100 | 48150 | 48150 | 48200 | 48050 | 917 |
| 402 | 20250218 | 141100 | 55221368050 | 48050 | 48150 | 48200 | 48050 | 638 |
| 403 | 20250218 | 141000 | 55190654500 | 48150 | 48100 | 48150 | 48050 | 1099 |
| 404 | 20250218 | 140900 | 55137769300 | 48100 | 48050 | 48100 | 48000 | 1088 |
| 405 | 20250218 | 140800 | 55085478100 | 48000 | 48000 | 48050 | 47950 | 1430 |
| 406 | 20250218 | 140700 | 55016842000 | 48000 | 48150 | 48150 | 48000 | 722 |
| 407 | 20250218 | 140600 | 54982165250 | 48150 | 48000 | 48150 | 47900 | 3345 |
| 408 | 20250218 | 140500 | 54821577650 | 48050 | 48050 | 48050 | 48000 | 1949 |
| 409 | 20250218 | 140400 | 54727957250 | 48000 | 48100 | 48100 | 48000 | 695 |
| 410 | 20250218 | 140300 | 54694549950 | 48000 | 48150 | 48150 | 48000 | 3080 |
| 411 | 20250218 | 140200 | 54546552100 | 48150 | 48150 | 48200 | 48050 | 1487 |
| 412 | 20250218 | 140100 | 54474998850 | 48150 | 48250 | 48350 | 48150 | 7314 |
| 413 | 20250218 | 140000 | 54122049150 | 48250 | 48450 | 48500 | 48200 | 7305 |
| 414 | 20250218 | 135900 | 53768360200 | 48400 | 48150 | 48500 | 48150 | 7521 |
| 415 | 20250218 | 135800 | 53404697750 | 48200 | 48100 | 48200 | 48050 | 1079 |
| 416 | 20250218 | 135700 | 53352728300 | 48200 | 48150 | 48200 | 48050 | 1282 |
| 417 | 20250218 | 135600 | 53291062100 | 48150 | 48150 | 48200 | 48100 | 802 |
| 418 | 20250218 | 135500 | 53252435600 | 48150 | 47950 | 48200 | 47950 | 5886 |
| 419 | 20250218 | 135400 | 52968947350 | 47950 | 47900 | 47950 | 47850 | 1094 |
| 420 | 20250218 | 135300 | 52916544200 | 47900 | 47850 | 48000 | 47800 | 1382 |
| 421 | 20250218 | 135200 | 52850427600 | 47850 | 47950 | 48000 | 47750 | 4747 |
| 422 | 20250218 | 135100 | 52623319050 | 47950 | 48000 | 48050 | 47900 | 1119 |
| 423 | 20250218 | 135000 | 52569620150 | 48050 | 48000 | 48050 | 48000 | 228 |
| 424 | 20250218 | 134900 | 52558674900 | 48000 | 47900 | 48100 | 47900 | 1418 |
| 425 | 20250218 | 134800 | 52490523600 | 47900 | 47950 | 48050 | 47900 | 481 |
| 426 | 20250218 | 134700 | 52467451350 | 48000 | 47850 | 48000 | 47850 | 1233 |
| 427 | 20250218 | 134600 | 52408429600 | 47850 | 48050 | 48050 | 47800 | 2076 |
| 428 | 20250218 | 134500 | 52309042000 | 48050 | 47700 | 48050 | 47700 | 666 |
| 429 | 20250218 | 134400 | 52277147400 | 47750 | 47800 | 47800 | 47650 | 1496 |
| 430 | 20250218 | 134300 | 52205788650 | 47700 | 48000 | 48050 | 47700 | 5974 |
| 431 | 20250218 | 134200 | 51919719650 | 48050 | 48150 | 48150 | 48000 | 1954 |
| 432 | 20250218 | 134100 | 51825839350 | 48150 | 48350 | 48350 | 48150 | 1702 |
| 433 | 20250218 | 134000 | 51743727400 | 48350 | 48350 | 48400 | 48300 | 1403 |
| 434 | 20250218 | 133900 | 51675899900 | 48350 | 48300 | 48350 | 48300 | 1092 |
| 435 | 20250218 | 133800 | 51623142650 | 48300 | 48250 | 48300 | 48200 | 1621 |
| 436 | 20250218 | 133700 | 51544896400 | 48250 | 48200 | 48250 | 48200 | 1063 |
| 437 | 20250218 | 133600 | 51493631400 | 48200 | 48200 | 48250 | 48150 | 1040 |
| 438 | 20250218 | 133500 | 51443503100 | 48200 | 48150 | 48250 | 48100 | 322 |
| 439 | 20250218 | 133400 | 51427984300 | 48150 | 48200 | 48250 | 48100 | 1082 |
| 440 | 20250218 | 133300 | 51375822150 | 48200 | 48050 | 48200 | 48050 | 865 |
| 441 | 20250218 | 133200 | 51334208800 | 48050 | 48000 | 48100 | 48000 | 639 |
| 442 | 20250218 | 133100 | 51303506650 | 48050 | 48050 | 48050 | 47950 | 2665 |
| 443 | 20250218 | 133000 | 51175569450 | 48050 | 48150 | 48250 | 48000 | 2472 |
| 444 | 20250218 | 132900 | 51056741850 | 48200 | 48200 | 48200 | 48150 | 710 |
| 445 | 20250218 | 132800 | 51022545300 | 48200 | 48100 | 48200 | 48050 | 4042 |
| 446 | 20250218 | 132700 | 50827891850 | 48150 | 48150 | 48150 | 48100 | 1235 |
| 447 | 20250218 | 132600 | 50768457550 | 48100 | 48100 | 48150 | 48100 | 716 |
| 448 | 20250218 | 132500 | 50733995600 | 48100 | 48100 | 48150 | 48050 | 1219 |
| 449 | 20250218 | 132400 | 50675403700 | 48100 | 48100 | 48200 | 48100 | 965 |
| 450 | 20250218 | 132300 | 50628957900 | 48150 | 48100 | 48150 | 48000 | 1094 |
| 451 | 20250218 | 132200 | 50576389150 | 48100 | 48100 | 48200 | 48050 | 1052 |
| 452 | 20250218 | 132100 | 50525788600 | 48100 | 48050 | 48150 | 48050 | 920 |
| 453 | 20250218 | 132000 | 50481546100 | 48050 | 48050 | 48150 | 48050 | 633 |
| 454 | 20250218 | 131900 | 50451118250 | 48050 | 48200 | 48200 | 48000 | 3652 |
| 455 | 20250218 | 131800 | 50275393200 | 48200 | 48250 | 48300 | 48150 | 903 |
| 456 | 20250218 | 131700 | 50231849950 | 48200 | 48150 | 48250 | 48150 | 1407 |
| 457 | 20250218 | 131600 | 50164076200 | 48150 | 48150 | 48200 | 48150 | 1954 |
| 458 | 20250218 | 131500 | 50069983250 | 48200 | 48150 | 48350 | 48150 | 1996 |
| 459 | 20250218 | 131400 | 49973741050 | 48200 | 48300 | 48450 | 48150 | 3107 |
| 460 | 20250218 | 131300 | 49823865050 | 48300 | 48700 | 48750 | 48300 | 4926 |
| 461 | 20250218 | 131200 | 49584530250 | 48750 | 48750 | 48850 | 48650 | 2618 |
| 462 | 20250218 | 131100 | 49456854050 | 48800 | 48800 | 49000 | 48700 | 10403 |
| 463 | 20250218 | 131000 | 48948262700 | 48800 | 48750 | 48850 | 48700 | 2944 |
| 464 | 20250218 | 130900 | 48804633450 | 48750 | 48650 | 48750 | 48600 | 3020 |
| 465 | 20250218 | 130800 | 48657647350 | 48650 | 48600 | 48650 | 48450 | 4821 |
| 466 | 20250218 | 130700 | 48423414850 | 48550 | 48600 | 48600 | 48450 | 1977 |
| 467 | 20250218 | 130600 | 48327425400 | 48600 | 48650 | 48650 | 48400 | 4255 |
| 468 | 20250218 | 130500 | 48120835900 | 48600 | 48450 | 48650 | 48400 | 2581 |
| 469 | 20250218 | 130400 | 47995597850 | 48500 | 48550 | 48650 | 48500 | 3962 |
| 470 | 20250218 | 130300 | 47803166950 | 48550 | 48200 | 48600 | 48200 | 6849 |
| 471 | 20250218 | 130200 | 47471247400 | 48250 | 48250 | 48300 | 48150 | 1732 |
| 472 | 20250218 | 130100 | 47387676100 | 48250 | 48250 | 48250 | 48150 | 1502 |
| 473 | 20250218 | 130000 | 47315261550 | 48250 | 48150 | 48250 | 48150 | 431 |
| 474 | 20250218 | 125900 | 47294489100 | 48100 | 48000 | 48200 | 47950 | 366 |
| 475 | 20250218 | 125800 | 47276860150 | 48000 | 48100 | 48200 | 48000 | 2738 |
| 476 | 20250218 | 125700 | 47145235850 | 48100 | 48050 | 48100 | 48050 | 333 |
| 477 | 20250218 | 125600 | 47129226250 | 48050 | 48000 | 48150 | 48000 | 660 |
| 478 | 20250218 | 125500 | 47097476350 | 48050 | 48100 | 48150 | 48000 | 750 |
| 479 | 20250218 | 125400 | 47061408400 | 48100 | 48100 | 48100 | 48050 | 1506 |
| 480 | 20250218 | 125300 | 46988975100 | 48100 | 48100 | 48150 | 48050 | 643 |
| 481 | 20250218 | 125200 | 46958037100 | 48150 | 48250 | 48250 | 48000 | 3921 |
| 482 | 20250218 | 125100 | 46769463300 | 48200 | 48250 | 48250 | 48100 | 2418 |
| 483 | 20250218 | 125000 | 46652936950 | 48250 | 48200 | 48250 | 48150 | 3018 |
| 484 | 20250218 | 124900 | 46507424500 | 48200 | 47900 | 48200 | 47900 | 3702 |
| 485 | 20250218 | 124800 | 46329634100 | 47900 | 47800 | 47900 | 47800 | 498 |
| 486 | 20250218 | 124700 | 46305781750 | 47800 | 47750 | 47900 | 47750 | 395 |
| 487 | 20250218 | 124600 | 46286903700 | 47750 | 47700 | 47750 | 47700 | 188 |
| 488 | 20250218 | 124500 | 46277927150 | 47700 | 47750 | 47750 | 47650 | 329 |
| 489 | 20250218 | 124400 | 46262233300 | 47700 | 47650 | 47750 | 47650 | 673 |
| 490 | 20250218 | 124300 | 46230138850 | 47650 | 47650 | 47700 | 47650 | 525 |
| 491 | 20250218 | 124200 | 46205115100 | 47650 | 47700 | 47700 | 47650 | 273 |
| 492 | 20250218 | 124100 | 46192100300 | 47650 | 47750 | 47750 | 47650 | 825 |
| 493 | 20250218 | 124000 | 46152746150 | 47750 | 47750 | 47750 | 47700 | 285 |
| 494 | 20250218 | 123900 | 46139149950 | 47700 | 47750 | 47750 | 47700 | 368 |
| 495 | 20250218 | 123800 | 46121588650 | 47700 | 47700 | 47750 | 47700 | 198 |
| 496 | 20250218 | 123700 | 46112141100 | 47700 | 47800 | 47800 | 47650 | 143 |
| 497 | 20250218 | 123600 | 46105318150 | 47900 | 47800 | 47900 | 47700 | 252 |
| 498 | 20250218 | 123500 | 46093274100 | 47800 | 47950 | 48000 | 47800 | 862 |
| 499 | 20250218 | 123400 | 46051997700 | 48000 | 47950 | 48000 | 47850 | 501 |
| 500 | 20250218 | 123300 | 46027971450 | 47850 | 48000 | 48000 | 47850 | 851 |
| 501 | 20250218 | 123200 | 45987150150 | 48000 | 48050 | 48050 | 47900 | 597 |
| 502 | 20250218 | 123100 | 45958507650 | 48000 | 48050 | 48050 | 47950 | 1050 |
| 503 | 20250218 | 123000 | 45908075100 | 48050 | 47850 | 48050 | 47850 | 2338 |
| 504 | 20250218 | 122900 | 45795854500 | 47900 | 47500 | 47900 | 47500 | 1785 |
| 505 | 20250218 | 122800 | 45710577450 | 47500 | 47600 | 47600 | 47500 | 305 |
| 506 | 20250218 | 122700 | 45696077450 | 47600 | 47600 | 47600 | 47550 | 218 |
| 507 | 20250218 | 122600 | 45685711000 | 47600 | 47700 | 47800 | 47400 | 1267 |
| 508 | 20250218 | 122500 | 45625497800 | 47700 | 47650 | 47700 | 47550 | 745 |
| 509 | 20250218 | 122400 | 45589977000 | 47700 | 47700 | 47700 | 47700 | 306 |
| 510 | 20250218 | 122300 | 45575380800 | 47750 | 47500 | 47750 | 47500 | 3570 |
| 511 | 20250218 | 122200 | 45405420750 | 47500 | 47500 | 47550 | 47400 | 716 |
| 512 | 20250218 | 122100 | 45371414050 | 47550 | 47550 | 47550 | 47550 | 1085 |
| 513 | 20250218 | 122000 | 45319822300 | 47600 | 47450 | 47600 | 47350 | 3192 |
| 514 | 20250218 | 121900 | 45168421900 | 47550 | 47500 | 47550 | 47350 | 364 |
| 515 | 20250218 | 121800 | 45151122000 | 47500 | 47350 | 47500 | 47300 | 1378 |
| 516 | 20250218 | 121700 | 45085817250 | 47350 | 47400 | 47450 | 47300 | 476 |
| 517 | 20250218 | 121600 | 45063278600 | 47450 | 47450 | 47450 | 47450 | 104 |
| 518 | 20250218 | 121500 | 45058343800 | 47450 | 47450 | 47500 | 47350 | 368 |
| 519 | 20250218 | 121400 | 45040891300 | 47500 | 47400 | 47500 | 47400 | 146 |
| 520 | 20250218 | 121300 | 45033965900 | 47400 | 47550 | 47550 | 47400 | 1859 |
| 521 | 20250218 | 121200 | 44945826400 | 47550 | 47600 | 47600 | 47550 | 1417 |
| 522 | 20250218 | 121100 | 44878403900 | 47600 | 47300 | 47600 | 47300 | 2061 |
| 523 | 20250218 | 121000 | 44780726200 | 47300 | 47300 | 47300 | 47250 | 1534 |
| 524 | 20250218 | 120900 | 44708218550 | 47300 | 47450 | 47450 | 47250 | 4435 |
| 525 | 20250218 | 120800 | 44498165000 | 47450 | 47550 | 47550 | 47400 | 2477 |
| 526 | 20250218 | 120700 | 44380619250 | 47450 | 47650 | 47650 | 47450 | 1875 |
| 527 | 20250218 | 120600 | 44291530300 | 47650 | 47600 | 47650 | 47550 | 743 |
| 528 | 20250218 | 120500 | 44256171450 | 47600 | 47550 | 47650 | 47550 | 199 |
| 529 | 20250218 | 120400 | 44246699250 | 47550 | 47750 | 47750 | 47550 | 338 |
| 530 | 20250218 | 120300 | 44230605500 | 47750 | 47700 | 47800 | 47500 | 3037 |
| 531 | 20250218 | 120200 | 44086153400 | 47750 | 47700 | 47750 | 47650 | 261 |
| 532 | 20250218 | 120100 | 44073704450 | 47700 | 47800 | 47800 | 47700 | 391 |
| 533 | 20250218 | 120000 | 44055042200 | 47800 | 47750 | 47800 | 47750 | 357 |
| 534 | 20250218 | 115900 | 44037986250 | 47800 | 47750 | 47800 | 47750 | 674 |
| 535 | 20250218 | 115800 | 44005788150 | 47750 | 47750 | 47750 | 47550 | 1020 |
| 536 | 20250218 | 115700 | 43957142000 | 47750 | 47800 | 47800 | 47650 | 602 |
| 537 | 20250218 | 115600 | 43928414800 | 47800 | 47800 | 47850 | 47750 | 596 |
| 538 | 20250218 | 115500 | 43899923700 | 47850 | 47900 | 47900 | 47800 | 384 |
| 539 | 20250218 | 115400 | 43881540200 | 47950 | 48000 | 48000 | 47900 | 1348 |
| 540 | 20250218 | 115300 | 43816864600 | 48000 | 47850 | 48000 | 47800 | 1174 |
| 541 | 20250218 | 115200 | 43760622050 | 47850 | 47600 | 47850 | 47600 | 2038 |
| 542 | 20250218 | 115100 | 43663427900 | 47600 | 47650 | 47650 | 47550 | 684 |
| 543 | 20250218 | 115000 | 43630867550 | 47650 | 47650 | 47700 | 47600 | 793 |
| 544 | 20250218 | 114900 | 43593087550 | 47650 | 47700 | 47700 | 47600 | 491 |
| 545 | 20250218 | 114800 | 43569684850 | 47700 | 47650 | 47700 | 47600 | 358 |
| 546 | 20250218 | 114700 | 43552626600 | 47650 | 47600 | 47650 | 47550 | 384 |
| 547 | 20250218 | 114600 | 43534353300 | 47600 | 47550 | 47650 | 47550 | 864 |
| 548 | 20250218 | 114500 | 43493233250 | 47600 | 47550 | 47600 | 47550 | 422 |
| 549 | 20250218 | 114400 | 43473159050 | 47600 | 47500 | 47600 | 47450 | 392 |
| 550 | 20250218 | 114300 | 43454523050 | 47450 | 47400 | 47450 | 47400 | 616 |
| 551 | 20250218 | 114200 | 43425311700 | 47450 | 47350 | 47450 | 47300 | 512 |
| 552 | 20250218 | 114100 | 43401061000 | 47350 | 47350 | 47350 | 47300 | 1009 |
| 553 | 20250218 | 114000 | 43353321750 | 47350 | 47550 | 47550 | 47300 | 2546 |
| 554 | 20250218 | 113900 | 43232603600 | 47550 | 47500 | 47550 | 47450 | 256 |
| 555 | 20250218 | 113800 | 43220442250 | 47500 | 47550 | 47600 | 47450 | 949 |
| 556 | 20250218 | 113700 | 43175385750 | 47600 | 47650 | 47650 | 47500 | 2075 |
| 557 | 20250218 | 113600 | 43076754850 | 47650 | 47900 | 47900 | 47650 | 1284 |
| 558 | 20250218 | 113500 | 43015403550 | 47900 | 47800 | 47900 | 47700 | 667 |
| 559 | 20250218 | 113400 | 42983482300 | 47700 | 47700 | 47850 | 47550 | 1080 |
| 560 | 20250218 | 113300 | 42932020250 | 47700 | 47700 | 47850 | 47650 | 777 |
| 561 | 20250218 | 113200 | 42894949050 | 47750 | 47750 | 47850 | 47650 | 571 |
| 562 | 20250218 | 113100 | 42867666950 | 47700 | 47800 | 47800 | 47650 | 674 |
| 563 | 20250218 | 113000 | 42835501400 | 47800 | 47750 | 47800 | 47700 | 580 |
| 564 | 20250218 | 112900 | 42807803550 | 47750 | 47800 | 47850 | 47750 | 742 |
| 565 | 20250218 | 112800 | 42772354050 | 47800 | 47650 | 47800 | 47650 | 439 |
| 566 | 20250218 | 112700 | 42751404950 | 47650 | 47550 | 47800 | 47550 | 429 |
| 567 | 20250218 | 112600 | 42730958450 | 47500 | 47600 | 47800 | 47500 | 1460 |
| 568 | 20250218 | 112500 | 42661424700 | 47800 | 47850 | 47850 | 47600 | 2112 |
| 569 | 20250218 | 112400 | 42560784250 | 47850 | 47850 | 47900 | 47800 | 629 |
| 570 | 20250218 | 112300 | 42530686300 | 47800 | 48000 | 48000 | 47750 | 1378 |
| 571 | 20250218 | 112200 | 42464702700 | 48000 | 47950 | 48000 | 47950 | 1175 |
| 572 | 20250218 | 112100 | 42408337900 | 47950 | 47850 | 47950 | 47750 | 1705 |
| 573 | 20250218 | 112000 | 42326682150 | 47850 | 47800 | 47950 | 47650 | 838 |
| 574 | 20250218 | 111900 | 42286671400 | 47600 | 47900 | 47950 | 47600 | 1818 |
| 575 | 20250218 | 111800 | 42199660000 | 47900 | 47650 | 47900 | 47600 | 3018 |
| 576 | 20250218 | 111700 | 42055483800 | 47600 | 47650 | 47650 | 47600 | 379 |
| 577 | 20250218 | 111600 | 42037435250 | 47650 | 47600 | 47700 | 47600 | 800 |
| 578 | 20250218 | 111500 | 41999297750 | 47600 | 47700 | 47700 | 47500 | 567 |
| 579 | 20250218 | 111400 | 41972315950 | 47500 | 47650 | 47700 | 47500 | 1096 |
| 580 | 20250218 | 111300 | 41920153800 | 47600 | 47700 | 47750 | 47600 | 736 |
| 581 | 20250218 | 111200 | 41885098600 | 47700 | 47750 | 47800 | 47650 | 1568 |
| 582 | 20250218 | 111100 | 41810261200 | 47750 | 47850 | 47900 | 47750 | 886 |
| 583 | 20250218 | 111000 | 41767904350 | 47900 | 47900 | 47950 | 47850 | 1924 |
| 584 | 20250218 | 110900 | 41675779900 | 47900 | 47850 | 47900 | 47800 | 475 |
| 585 | 20250218 | 110800 | 41653047300 | 47850 | 47850 | 47900 | 47800 | 950 |
| 586 | 20250218 | 110700 | 41607581150 | 47850 | 47750 | 47850 | 47750 | 1276 |
| 587 | 20250218 | 110600 | 41546587800 | 47800 | 47650 | 47800 | 47600 | 952 |
| 588 | 20250218 | 110500 | 41501170850 | 47650 | 47600 | 47650 | 47550 | 753 |
| 589 | 20250218 | 110400 | 41465327350 | 47600 | 47750 | 47800 | 47600 | 1647 |
| 590 | 20250218 | 110300 | 41386811700 | 47800 | 47600 | 47800 | 47600 | 2587 |
| 591 | 20250218 | 110200 | 41263428700 | 47650 | 47400 | 47650 | 47400 | 2142 |
| 592 | 20250218 | 110100 | 41161535300 | 47400 | 47450 | 47450 | 47300 | 700 |
| 593 | 20250218 | 110000 | 41128354450 | 47450 | 47300 | 47450 | 47250 | 862 |
| 594 | 20250218 | 105900 | 41087487100 | 47300 | 47300 | 47400 | 47250 | 1200 |
| 595 | 20250218 | 105800 | 41030709100 | 47300 | 47250 | 47350 | 47200 | 1219 |
| 596 | 20250218 | 105700 | 40973082450 | 47300 | 47150 | 47300 | 47150 | 1996 |
| 597 | 20250218 | 105600 | 40878900500 | 47150 | 47150 | 47200 | 47150 | 2037 |
| 598 | 20250218 | 105500 | 40782845900 | 47150 | 47200 | 47250 | 47100 | 1245 |
| 599 | 20250218 | 105400 | 40724104400 | 47250 | 47100 | 47350 | 47100 | 1631 |
| 600 | 20250218 | 105300 | 40647149550 | 47100 | 47150 | 47250 | 47100 | 2304 |
| 601 | 20250218 | 105200 | 40538583700 | 47150 | 47150 | 47250 | 47100 | 2085 |
| 602 | 20250218 | 105100 | 40440292800 | 47200 | 47300 | 47350 | 47200 | 1845 |
| 603 | 20250218 | 105000 | 40353157600 | 47350 | 47200 | 47400 | 47200 | 1142 |
| 604 | 20250218 | 104900 | 40299149150 | 47250 | 47350 | 47400 | 47200 | 1194 |
| 605 | 20250218 | 104800 | 40242678800 | 47350 | 47350 | 47400 | 47200 | 1056 |
| 606 | 20250218 | 104700 | 40192704400 | 47400 | 47200 | 47400 | 47150 | 1942 |
| 607 | 20250218 | 104600 | 40101023300 | 47200 | 47150 | 47200 | 47050 | 1651 |
| 608 | 20250218 | 104500 | 40023185900 | 47050 | 47150 | 47200 | 47050 | 5838 |
| 609 | 20250218 | 104400 | 39748219300 | 47200 | 47250 | 47300 | 47150 | 3836 |
| 610 | 20250218 | 104300 | 39567084400 | 47250 | 47300 | 47400 | 47250 | 1933 |
| 611 | 20250218 | 104200 | 39475673850 | 47250 | 47300 | 47400 | 47200 | 2832 |
| 612 | 20250218 | 104100 | 39341843450 | 47250 | 47500 | 47500 | 47200 | 8040 |
| 613 | 20250218 | 104000 | 38960999200 | 47500 | 47550 | 47600 | 47500 | 876 |
| 614 | 20250218 | 103900 | 38919362850 | 47550 | 47400 | 47950 | 47350 | 2470 |
| 615 | 20250218 | 103800 | 38801805150 | 47350 | 47400 | 47700 | 47350 | 3900 |
| 616 | 20250218 | 103700 | 38616655650 | 47400 | 47650 | 47650 | 47350 | 6638 |
| 617 | 20250218 | 103600 | 38301568800 | 47600 | 47750 | 47900 | 47600 | 3557 |
| 618 | 20250218 | 103500 | 38132014250 | 47750 | 47800 | 47850 | 47750 | 1121 |
| 619 | 20250218 | 103400 | 38078455750 | 47750 | 47700 | 47800 | 47650 | 2401 |
| 620 | 20250218 | 103300 | 37963932900 | 47700 | 47850 | 47900 | 47700 | 2692 |
| 621 | 20250218 | 103200 | 37835283250 | 47800 | 47800 | 48000 | 47800 | 1164 |
| 622 | 20250218 | 103100 | 37779588850 | 47850 | 48200 | 48250 | 47800 | 4333 |
| 623 | 20250218 | 103000 | 37571581200 | 48200 | 48100 | 48250 | 48050 | 1730 |
| 624 | 20250218 | 102900 | 37488324150 | 48100 | 47900 | 48100 | 47900 | 1128 |
| 625 | 20250218 | 102800 | 37434243300 | 47900 | 47800 | 47900 | 47800 | 1578 |
| 626 | 20250218 | 102700 | 37358717800 | 47800 | 47800 | 47950 | 47750 | 2142 |
| 627 | 20250218 | 102600 | 37256310250 | 47750 | 47800 | 47900 | 47700 | 1577 |
| 628 | 20250218 | 102500 | 37180984950 | 47800 | 48200 | 48250 | 47750 | 2510 |
| 629 | 20250218 | 102400 | 37060452850 | 48250 | 48300 | 48400 | 48150 | 2567 |
| 630 | 20250218 | 102300 | 36936621250 | 48300 | 48350 | 48500 | 48250 | 4719 |
| 631 | 20250218 | 102200 | 36708298650 | 48350 | 48200 | 48350 | 48200 | 1964 |
| 632 | 20250218 | 102100 | 36613557050 | 48200 | 48150 | 48250 | 48150 | 1104 |
| 633 | 20250218 | 102000 | 36560352600 | 48150 | 48100 | 48250 | 48000 | 1815 |
| 634 | 20250218 | 101900 | 36472988000 | 48100 | 48050 | 48150 | 48000 | 2779 |
| 635 | 20250218 | 101800 | 36339316150 | 48100 | 47700 | 48100 | 47600 | 2412 |
| 636 | 20250218 | 101700 | 36223765250 | 47700 | 47700 | 47700 | 47500 | 1720 |
| 637 | 20250218 | 101600 | 36141859600 | 47700 | 47450 | 47800 | 47400 | 4444 |
| 638 | 20250218 | 101500 | 35930239550 | 47350 | 47800 | 47850 | 47350 | 10809 |
| 639 | 20250218 | 101400 | 35415827950 | 47850 | 47850 | 47900 | 47800 | 1219 |
| 640 | 20250218 | 101300 | 35357504800 | 47850 | 47900 | 47900 | 47800 | 2418 |
| 641 | 20250218 | 101200 | 35241824300 | 47900 | 48050 | 48050 | 47900 | 2663 |
| 642 | 20250218 | 101100 | 35114103250 | 48000 | 48000 | 48150 | 47850 | 1814 |
| 643 | 20250218 | 101000 | 35027056050 | 48050 | 48000 | 48100 | 47800 | 5229 |
| 644 | 20250218 | 100900 | 34776664800 | 47900 | 47900 | 48000 | 47850 | 2964 |
| 645 | 20250218 | 100800 | 34634654250 | 47950 | 48050 | 48200 | 47900 | 4412 |
| 646 | 20250218 | 100700 | 34422678550 | 48200 | 48000 | 48200 | 47850 | 8956 |
| 647 | 20250218 | 100600 | 33993175200 | 48000 | 48500 | 48500 | 48000 | 8670 |
| 648 | 20250218 | 100500 | 33575656050 | 48500 | 48300 | 48500 | 48250 | 4426 |
| 649 | 20250218 | 100400 | 33361819000 | 48250 | 48750 | 48800 | 48250 | 8750 |
| 650 | 20250218 | 100300 | 32937503100 | 48750 | 48900 | 48950 | 48700 | 3281 |
| 651 | 20250218 | 100200 | 32777235200 | 48850 | 48650 | 49000 | 48500 | 3983 |
| 652 | 20250218 | 100100 | 32583308350 | 48650 | 49050 | 49100 | 48600 | 9253 |
| 653 | 20250218 | 100000 | 32131435000 | 49100 | 49450 | 49450 | 49100 | 9736 |
| 654 | 20250218 | 095900 | 31651922800 | 49400 | 49300 | 49450 | 49250 | 5481 |
| 655 | 20250218 | 095800 | 31381331600 | 49300 | 49250 | 49300 | 49150 | 5949 |
| 656 | 20250218 | 095700 | 31088407200 | 49300 | 49350 | 49400 | 49150 | 8856 |
| 657 | 20250218 | 095600 | 30651899000 | 49400 | 49300 | 49500 | 49300 | 14083 |
| 658 | 20250218 | 095500 | 29956220050 | 49300 | 49250 | 49350 | 49150 | 4064 |
| 659 | 20250218 | 095400 | 29756089600 | 49250 | 49250 | 49350 | 49100 | 11611 |
| 660 | 20250218 | 095300 | 29184139100 | 49250 | 49300 | 49400 | 49200 | 11914 |
| 661 | 20250218 | 095200 | 28596939300 | 49300 | 48500 | 49300 | 48500 | 8176 |
| 662 | 20250218 | 095100 | 28197105500 | 48500 | 48550 | 48700 | 48500 | 3420 |
| 663 | 20250218 | 095000 | 28030877400 | 48550 | 48350 | 48650 | 48350 | 2443 |
| 664 | 20250218 | 094900 | 27912353800 | 48350 | 48150 | 48450 | 48100 | 5358 |
| 665 | 20250218 | 094800 | 27654012300 | 48150 | 48600 | 48700 | 48100 | 8108 |
| 666 | 20250218 | 094700 | 27260700900 | 48700 | 49350 | 49500 | 48550 | 23911 |
| 667 | 20250218 | 094600 | 26085808900 | 49300 | 49250 | 49350 | 49000 | 16465 |
| 668 | 20250218 | 094500 | 25275588250 | 49250 | 48850 | 49300 | 48800 | 23917 |
| 669 | 20250218 | 094400 | 24102668150 | 48800 | 48600 | 48900 | 48550 | 12166 |
| 670 | 20250218 | 094300 | 23509862150 | 48600 | 48450 | 48600 | 48450 | 13572 |
| 671 | 20250218 | 094200 | 22851697800 | 48450 | 48100 | 48450 | 48000 | 4182 |
| 672 | 20250218 | 094100 | 22649442300 | 48000 | 47950 | 48150 | 47900 | 1321 |
| 673 | 20250218 | 094000 | 22586063250 | 47950 | 48350 | 48400 | 47950 | 4894 |
| 674 | 20250218 | 093900 | 22350216900 | 48300 | 48150 | 48350 | 48100 | 6837 |
| 675 | 20250218 | 093800 | 22020346900 | 48150 | 47950 | 48200 | 47950 | 2559 |
| 676 | 20250218 | 093700 | 21897236850 | 48050 | 48450 | 48500 | 47950 | 9593 |
| 677 | 20250218 | 093600 | 21433832450 | 48450 | 47900 | 48500 | 47750 | 8885 |
| 678 | 20250218 | 093500 | 21004813600 | 47750 | 47800 | 47950 | 47600 | 4277 |
| 679 | 20250218 | 093400 | 20800661150 | 47800 | 47800 | 47950 | 47700 | 3875 |
| 680 | 20250218 | 093300 | 20615491650 | 47750 | 47900 | 48000 | 47750 | 4804 |
| 681 | 20250218 | 093200 | 20385922350 | 47850 | 48100 | 48150 | 47850 | 6331 |
| 682 | 20250218 | 093100 | 20081631700 | 48150 | 48400 | 48450 | 48150 | 11207 |
| 683 | 20250218 | 093000 | 19540030300 | 48450 | 48150 | 48450 | 48100 | 21939 |
| 684 | 20250218 | 092900 | 18480514950 | 48100 | 47950 | 48150 | 47800 | 11782 |
| 685 | 20250218 | 092800 | 17914741700 | 47950 | 47650 | 48000 | 47550 | 14672 |
| 686 | 20250218 | 092700 | 17211746450 | 47650 | 47100 | 47650 | 47050 | 5082 |
| 687 | 20250218 | 092600 | 16971484850 | 47150 | 47050 | 47150 | 47000 | 5426 |
| 688 | 20250218 | 092500 | 16716239600 | 47100 | 47300 | 47400 | 47100 | 1810 |
| 689 | 20250218 | 092400 | 16630883100 | 47300 | 47400 | 47450 | 47150 | 2071 |
| 690 | 20250218 | 092300 | 16532795800 | 47400 | 47000 | 47450 | 47000 | 3801 |
| 691 | 20250218 | 092200 | 16353769350 | 47050 | 47800 | 47800 | 47050 | 9414 |
| 692 | 20250218 | 092100 | 15908627800 | 47850 | 47650 | 47900 | 47600 | 16883 |
| 693 | 20250218 | 092000 | 15101900100 | 47600 | 47900 | 47950 | 47600 | 12350 |
| 694 | 20250218 | 091900 | 14511566800 | 47950 | 47300 | 48000 | 47300 | 18377 |
| 695 | 20250218 | 091800 | 13636006200 | 47300 | 47300 | 47350 | 47150 | 6347 |
| 696 | 20250218 | 091700 | 13336060250 | 47300 | 47200 | 47300 | 47050 | 6726 |
| 697 | 20250218 | 091600 | 13018475700 | 47200 | 47000 | 47200 | 46850 | 8002 |
| 698 | 20250218 | 091500 | 12641848400 | 47000 | 46850 | 47150 | 46750 | 5509 |
| 699 | 20250218 | 091400 | 12382932650 | 46950 | 46550 | 46950 | 46550 | 3883 |
| 700 | 20250218 | 091300 | 12201458550 | 46550 | 46550 | 46650 | 46400 | 3687 |
| 701 | 20250218 | 091200 | 12029757500 | 46600 | 46500 | 46600 | 46300 | 9895 |
| 702 | 20250218 | 091100 | 11570090400 | 46500 | 46700 | 46900 | 46500 | 6266 |
| 703 | 20250218 | 091000 | 11278080600 | 46700 | 46950 | 47000 | 46600 | 5913 |
| 704 | 20250218 | 090900 | 11001631500 | 47000 | 46800 | 47050 | 46550 | 7935 |
| 705 | 20250218 | 090800 | 10629746650 | 46750 | 46300 | 46750 | 46300 | 14283 |
| 706 | 20250218 | 090700 | 9965681300 | 46350 | 45800 | 46400 | 45800 | 13291 |
| 707 | 20250218 | 090600 | 9353052050 | 45800 | 46050 | 46150 | 45750 | 24508 |
| 708 | 20250218 | 090500 | 8226939900 | 46050 | 46450 | 46500 | 46050 | 30266 |
| 709 | 20250218 | 090400 | 6826260900 | 46450 | 47000 | 47000 | 46450 | 26519 |
| 710 | 20250218 | 090300 | 5590505700 | 46850 | 47350 | 47400 | 46750 | 28677 |
| 711 | 20250218 | 090200 | 4242610100 | 47300 | 47250 | 47750 | 47200 | 17388 |
| 712 | 20250218 | 090100 | 3416842400 | 47250 | 46600 | 47250 | 46600 | 15747 |
| 713 | 20250218 | 090000 | 2677966450 | 46600 | 47000 | 47000 | 46500 | 56599 |