38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 215800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 3 | 20250218 | 215700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20250218 | 215600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20250218 | 215500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20250218 | 215400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20250218 | 215300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20250218 | 215200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20250218 | 215100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20250218 | 215000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20250218 | 214900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20250218 | 214800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20250218 | 214700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20250218 | 214600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20250218 | 214500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20250218 | 214400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20250218 | 214300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20250218 | 214200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20250218 | 214100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20250218 | 214000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20250218 | 213900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20250218 | 213800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20250218 | 213700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20250218 | 213600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20250218 | 213500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20250218 | 213400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20250218 | 213300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20250218 | 213200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20250218 | 213100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20250218 | 213000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20250218 | 212900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20250218 | 212800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 33 | 20250218 | 212700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20250218 | 212600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20250218 | 212500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20250218 | 212400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20250218 | 212300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20250218 | 212200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20250218 | 212100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20250218 | 212000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20250218 | 211900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20250218 | 211800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20250218 | 211700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20250218 | 211600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20250218 | 211500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20250218 | 211400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20250218 | 211300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20250218 | 211200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20250218 | 211100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20250218 | 211000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20250218 | 210900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20250218 | 210800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20250218 | 210700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20250218 | 210600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20250218 | 210500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20250218 | 210400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20250218 | 210300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20250218 | 210200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20250218 | 210100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20250218 | 210000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20250218 | 205900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20250218 | 205800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 63 | 20250218 | 205700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20250218 | 205600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20250218 | 205500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20250218 | 205400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20250218 | 205300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20250218 | 205200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20250218 | 205100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20250218 | 205000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20250218 | 204900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20250218 | 204800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20250218 | 204700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20250218 | 204600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20250218 | 204500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20250218 | 204400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20250218 | 204300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20250218 | 204200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20250218 | 204100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20250218 | 204000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20250218 | 203900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20250218 | 203800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20250218 | 203700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20250218 | 203600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20250218 | 203500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20250218 | 203400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20250218 | 203300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20250218 | 203200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20250218 | 203100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20250218 | 203000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20250218 | 202900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20250218 | 202800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 93 | 20250218 | 202700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20250218 | 202600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20250218 | 202500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20250218 | 202400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20250218 | 202300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20250218 | 202200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20250218 | 202100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20250218 | 202000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20250218 | 201900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20250218 | 201800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20250218 | 201700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20250218 | 201600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20250218 | 201500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20250218 | 201400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20250218 | 201300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20250218 | 201200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20250218 | 201100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20250218 | 201000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20250218 | 200900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20250218 | 200800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20250218 | 200700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20250218 | 200600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20250218 | 200500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20250218 | 200400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20250218 | 200300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20250218 | 200200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20250218 | 200100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20250218 | 200000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20250218 | 195900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20250218 | 195800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 123 | 20250218 | 195700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20250218 | 195600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20250218 | 195500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20250218 | 195400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20250218 | 195300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20250218 | 195200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20250218 | 195100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20250218 | 195000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20250218 | 194900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20250218 | 194800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20250218 | 194700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20250218 | 194600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20250218 | 194500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20250218 | 194400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20250218 | 194300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20250218 | 194200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20250218 | 194100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20250218 | 194000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20250218 | 193900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20250218 | 193800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20250218 | 193700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20250218 | 193600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20250218 | 193500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20250218 | 193400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20250218 | 193300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20250218 | 193200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20250218 | 193100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20250218 | 193000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20250218 | 192900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20250218 | 192800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 153 | 20250218 | 192700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20250218 | 192600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20250218 | 192500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20250218 | 192400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20250218 | 192300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20250218 | 192200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20250218 | 192100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20250218 | 192000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20250218 | 191900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20250218 | 191800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20250218 | 191700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20250218 | 191600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20250218 | 191500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20250218 | 191400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20250218 | 191300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20250218 | 191200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20250218 | 191100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20250218 | 191000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20250218 | 190900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20250218 | 190800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20250218 | 190700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20250218 | 190600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20250218 | 190500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20250218 | 190400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20250218 | 190300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20250218 | 190200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20250218 | 190100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20250218 | 190000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20250218 | 185900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20250218 | 185800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 183 | 20250218 | 185700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20250218 | 185600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20250218 | 185500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20250218 | 185400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20250218 | 185300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20250218 | 185200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20250218 | 185100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20250218 | 185000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20250218 | 184900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20250218 | 184800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20250218 | 184700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20250218 | 184600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20250218 | 184500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20250218 | 184400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20250218 | 184300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20250218 | 184200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20250218 | 184100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20250218 | 184000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20250218 | 183900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20250218 | 183800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20250218 | 183700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20250218 | 183600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20250218 | 183500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20250218 | 183400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20250218 | 183300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20250218 | 183200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20250218 | 183100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20250218 | 183000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20250218 | 182900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20250218 | 182800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 213 | 20250218 | 182700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20250218 | 182600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20250218 | 182500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20250218 | 182400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20250218 | 182300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20250218 | 182200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20250218 | 182100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20250218 | 182000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20250218 | 181900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20250218 | 181800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20250218 | 181700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20250218 | 181600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20250218 | 181500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20250218 | 181400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20250218 | 181300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20250218 | 181200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20250218 | 181100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20250218 | 181000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20250218 | 180900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20250218 | 180800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20250218 | 180700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 234 | 20250218 | 180600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20250218 | 180500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 236 | 20250218 | 180400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 237 | 20250218 | 180300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20250218 | 180200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20250218 | 180100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20250218 | 180000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20250218 | 175900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20250218 | 175800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 243 | 20250218 | 175700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 244 | 20250218 | 175600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20250218 | 175500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20250218 | 175400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20250218 | 175300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 248 | 20250218 | 175200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 249 | 20250218 | 175100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 250 | 20250218 | 175000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 251 | 20250218 | 174900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 252 | 20250218 | 174800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 253 | 20250218 | 174700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 254 | 20250218 | 174600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 255 | 20250218 | 174500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 256 | 20250218 | 174400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 257 | 20250218 | 174300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 258 | 20250218 | 174200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 259 | 20250218 | 174100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 260 | 20250218 | 174000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 261 | 20250218 | 173900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 262 | 20250218 | 173800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 263 | 20250218 | 173700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 264 | 20250218 | 173600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 265 | 20250218 | 173500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 266 | 20250218 | 173400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 267 | 20250218 | 173300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 268 | 20250218 | 173200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 269 | 20250218 | 173100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 270 | 20250218 | 173000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 271 | 20250218 | 172900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 272 | 20250218 | 172800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 273 | 20250218 | 172700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 274 | 20250218 | 172600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 275 | 20250218 | 172500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 276 | 20250218 | 172400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 277 | 20250218 | 172300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 278 | 20250218 | 172200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 279 | 20250218 | 172100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 280 | 20250218 | 172000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 281 | 20250218 | 171900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 282 | 20250218 | 171800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 283 | 20250218 | 171700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 284 | 20250218 | 171600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 285 | 20250218 | 171500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 286 | 20250218 | 171400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 287 | 20250218 | 171300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 288 | 20250218 | 171200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 289 | 20250218 | 171100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 290 | 20250218 | 171000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 291 | 20250218 | 170900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 292 | 20250218 | 170800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 293 | 20250218 | 170700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 294 | 20250218 | 170600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 295 | 20250218 | 170500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 296 | 20250218 | 170400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 297 | 20250218 | 170300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 298 | 20250218 | 170200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 299 | 20250218 | 170100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 300 | 20250218 | 170000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 301 | 20250218 | 165900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 302 | 20250218 | 165800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 303 | 20250218 | 165700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 304 | 20250218 | 165600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 305 | 20250218 | 165500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 306 | 20250218 | 165400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 307 | 20250218 | 165300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 308 | 20250218 | 165200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 309 | 20250218 | 165100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 310 | 20250218 | 165000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 311 | 20250218 | 164900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 312 | 20250218 | 164800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 313 | 20250218 | 164700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 314 | 20250218 | 164600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 315 | 20250218 | 164500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 316 | 20250218 | 164400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 317 | 20250218 | 164300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 318 | 20250218 | 164200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 319 | 20250218 | 164100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 320 | 20250218 | 164000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 321 | 20250218 | 163900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 322 | 20250218 | 163800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 323 | 20250218 | 163700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 324 | 20250218 | 163600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 325 | 20250218 | 163500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 326 | 20250218 | 163400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 327 | 20250218 | 163300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 328 | 20250218 | 163200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 329 | 20250218 | 163100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 330 | 20250218 | 163000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 331 | 20250218 | 162900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 332 | 20250218 | 162800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 333 | 20250218 | 162700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 334 | 20250218 | 162600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 335 | 20250218 | 162500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 336 | 20250218 | 162400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 337 | 20250218 | 162300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 338 | 20250218 | 162200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 339 | 20250218 | 162100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 340 | 20250218 | 162000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 341 | 20250218 | 161900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 342 | 20250218 | 161800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 343 | 20250218 | 161700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 344 | 20250218 | 161600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 345 | 20250218 | 161500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 346 | 20250218 | 161400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 347 | 20250218 | 161300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 348 | 20250218 | 161200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 349 | 20250218 | 161100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 350 | 20250218 | 161000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 351 | 20250218 | 160900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 352 | 20250218 | 160800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 353 | 20250218 | 160700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 354 | 20250218 | 160600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 355 | 20250218 | 160500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 356 | 20250218 | 160400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 357 | 20250218 | 160300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 358 | 20250218 | 160200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 359 | 20250218 | 160100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 360 | 20250218 | 160000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 361 | 20250218 | 155900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 362 | 20250218 | 155800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 363 | 20250218 | 155700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 364 | 20250218 | 155600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 365 | 20250218 | 155500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 366 | 20250218 | 155400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 367 | 20250218 | 155300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 368 | 20250218 | 155200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 369 | 20250218 | 155100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 370 | 20250218 | 155000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 371 | 20250218 | 154900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 372 | 20250218 | 154800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 373 | 20250218 | 154700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 374 | 20250218 | 154600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 375 | 20250218 | 154500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 376 | 20250218 | 154400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 377 | 20250218 | 154300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 378 | 20250218 | 154200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 379 | 20250218 | 154100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 380 | 20250218 | 154000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 381 | 20250218 | 153900 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 382 | 20250218 | 153800 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 383 | 20250218 | 153700 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 384 | 20250218 | 153600 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 385 | 20250218 | 153500 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 386 | 20250218 | 153400 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 387 | 20250218 | 153300 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 388 | 20250218 | 153200 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 389 | 20250218 | 153100 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 390 | 20250218 | 153000 | 1018431765 | 3525 | 3525 | 3525 | 3525 | 5326 |
| 391 | 20250218 | 152900 | 999657615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 392 | 20250218 | 152800 | 999657615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 393 | 20250218 | 152700 | 999657615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 394 | 20250218 | 152600 | 999657615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 395 | 20250218 | 152500 | 999657615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 396 | 20250218 | 152400 | 999657615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 397 | 20250218 | 152300 | 999657615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 398 | 20250218 | 152200 | 999657615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 399 | 20250218 | 152100 | 999657615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 400 | 20250218 | 152000 | 999657615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 401 | 20250218 | 151900 | 999657615 | 3525 | 3530 | 3530 | 3525 | 2311 |
| 402 | 20250218 | 151800 | 991510960 | 3530 | 3530 | 3530 | 3525 | 593 |
| 403 | 20250218 | 151700 | 989417705 | 3525 | 3530 | 3530 | 3525 | 2790 |
| 404 | 20250218 | 151600 | 979581820 | 3535 | 3530 | 3535 | 3530 | 319 |
| 405 | 20250218 | 151500 | 978454255 | 3530 | 3525 | 3530 | 3525 | 96 |
| 406 | 20250218 | 151400 | 978115450 | 3530 | 3530 | 3530 | 3530 | 51 |
| 407 | 20250218 | 151300 | 977935420 | 3530 | 3530 | 3530 | 3530 | 1 |
| 408 | 20250218 | 151200 | 977931890 | 3520 | 3535 | 3535 | 3520 | 1173 |
| 409 | 20250218 | 151100 | 973799835 | 3535 | 3535 | 3535 | 3535 | 60 |
| 410 | 20250218 | 151000 | 973587735 | 3535 | 3535 | 3535 | 3535 | 21 |
| 411 | 20250218 | 150900 | 973513500 | 3535 | 3530 | 3535 | 3530 | 217 |
| 412 | 20250218 | 150800 | 972747485 | 3530 | 3525 | 3530 | 3520 | 1371 |
| 413 | 20250218 | 150700 | 967920150 | 3525 | 3530 | 3530 | 3525 | 402 |
| 414 | 20250218 | 150600 | 966502350 | 3530 | 3525 | 3530 | 3525 | 35 |
| 415 | 20250218 | 150500 | 966378925 | 3525 | 3530 | 3530 | 3525 | 123 |
| 416 | 20250218 | 150400 | 965944860 | 3530 | 3530 | 3530 | 3530 | 100 |
| 417 | 20250218 | 150300 | 965591860 | 3530 | 3530 | 3530 | 3530 | 12 |
| 418 | 20250218 | 150200 | 965549500 | 3525 | 3525 | 3525 | 3525 | 10 |
| 419 | 20250218 | 150100 | 965514250 | 3530 | 3530 | 3530 | 3530 | 1 |
| 420 | 20250218 | 150000 | 965510720 | 3520 | 3520 | 3520 | 3520 | 110 |
| 421 | 20250218 | 145900 | 965123520 | 3520 | 3535 | 3535 | 3520 | 1777 |
| 422 | 20250218 | 145800 | 958865715 | 3525 | 3525 | 3525 | 3525 | 958 |
| 423 | 20250218 | 145700 | 955488765 | 3525 | 3525 | 3525 | 3525 | 3434 |
| 424 | 20250218 | 145600 | 943383915 | 3525 | 3530 | 3530 | 3525 | 2154 |
| 425 | 20250218 | 145500 | 935790045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 426 | 20250218 | 145400 | 935790045 | 3535 | 3535 | 3535 | 3535 | 24 |
| 427 | 20250218 | 145300 | 935705205 | 3530 | 3530 | 3530 | 3530 | 1476 |
| 428 | 20250218 | 145200 | 930494925 | 3530 | 3535 | 3535 | 3525 | 1469 |
| 429 | 20250218 | 145100 | 925311095 | 3540 | 3540 | 3540 | 3540 | 2 |
| 430 | 20250218 | 145000 | 925304015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 431 | 20250218 | 144900 | 925304015 | 3540 | 3540 | 3540 | 3540 | 30 |
| 432 | 20250218 | 144800 | 925197815 | 3540 | 3535 | 3540 | 3535 | 823 |
| 433 | 20250218 | 144700 | 922285150 | 3535 | 3535 | 3535 | 3535 | 444 |
| 434 | 20250218 | 144600 | 920715610 | 3535 | 3540 | 3540 | 3530 | 374 |
| 435 | 20250218 | 144500 | 919393565 | 3535 | 3530 | 3535 | 3530 | 794 |
| 436 | 20250218 | 144400 | 916587505 | 3530 | 3530 | 3530 | 3530 | 476 |
| 437 | 20250218 | 144300 | 914907225 | 3525 | 3530 | 3535 | 3525 | 167 |
| 438 | 20250218 | 144200 | 914318105 | 3530 | 3530 | 3530 | 3530 | 119 |
| 439 | 20250218 | 144100 | 913898035 | 3530 | 3530 | 3530 | 3530 | 1 |
| 440 | 20250218 | 144000 | 913894505 | 3525 | 3525 | 3525 | 3525 | 30 |
| 441 | 20250218 | 143900 | 913788755 | 3530 | 3525 | 3530 | 3525 | 6 |
| 442 | 20250218 | 143800 | 913767600 | 3530 | 3525 | 3535 | 3525 | 903 |
| 443 | 20250218 | 143700 | 910581890 | 3525 | 3520 | 3530 | 3520 | 1029 |
| 444 | 20250218 | 143600 | 906954925 | 3520 | 3520 | 3520 | 3520 | 852 |
| 445 | 20250218 | 143500 | 903955885 | 3520 | 3520 | 3520 | 3520 | 1090 |
| 446 | 20250218 | 143400 | 900119085 | 3525 | 3525 | 3525 | 3525 | 27 |
| 447 | 20250218 | 143300 | 900023910 | 3520 | 3530 | 3530 | 3520 | 520 |
| 448 | 20250218 | 143200 | 898188370 | 3525 | 3525 | 3525 | 3520 | 356 |
| 449 | 20250218 | 143100 | 896934930 | 3530 | 3525 | 3530 | 3525 | 3 |
| 450 | 20250218 | 143000 | 896924350 | 3530 | 3530 | 3530 | 3530 | 299 |
| 451 | 20250218 | 142900 | 895868880 | 3530 | 3530 | 3530 | 3525 | 171 |
| 452 | 20250218 | 142800 | 895265530 | 3530 | 3530 | 3535 | 3525 | 11 |
| 453 | 20250218 | 142700 | 895226680 | 3530 | 3530 | 3530 | 3530 | 31 |
| 454 | 20250218 | 142600 | 895117250 | 3530 | 3525 | 3530 | 3525 | 242 |
| 455 | 20250218 | 142500 | 894264185 | 3525 | 3520 | 3525 | 3520 | 3 |
| 456 | 20250218 | 142400 | 894253615 | 3525 | 3525 | 3525 | 3525 | 150 |
| 457 | 20250218 | 142300 | 893724865 | 3525 | 3530 | 3530 | 3525 | 995 |
| 458 | 20250218 | 142200 | 890212620 | 3540 | 3530 | 3540 | 3530 | 973 |
| 459 | 20250218 | 142100 | 886777100 | 3530 | 3540 | 3540 | 3530 | 293 |
| 460 | 20250218 | 142000 | 885741310 | 3540 | 3535 | 3540 | 3535 | 701 |
| 461 | 20250218 | 141900 | 883260770 | 3540 | 3525 | 3540 | 3525 | 506 |
| 462 | 20250218 | 141800 | 881474590 | 3530 | 3530 | 3530 | 3530 | 0 |
| 463 | 20250218 | 141700 | 881474590 | 3530 | 3530 | 3530 | 3530 | 5 |
| 464 | 20250218 | 141600 | 881456940 | 3530 | 3530 | 3530 | 3530 | 0 |
| 465 | 20250218 | 141500 | 881456940 | 3530 | 3525 | 3530 | 3525 | 3 |
| 466 | 20250218 | 141400 | 881446360 | 3530 | 3535 | 3535 | 3530 | 287 |
| 467 | 20250218 | 141300 | 880432530 | 3535 | 3530 | 3535 | 3530 | 873 |
| 468 | 20250218 | 141200 | 877350810 | 3525 | 3525 | 3525 | 3525 | 0 |
| 469 | 20250218 | 141100 | 877350810 | 3525 | 3520 | 3525 | 3520 | 4970 |
| 470 | 20250218 | 141000 | 859834770 | 3520 | 3520 | 3520 | 3515 | 103 |
| 471 | 20250218 | 140900 | 859472710 | 3515 | 3520 | 3520 | 3515 | 31 |
| 472 | 20250218 | 140800 | 859363740 | 3515 | 3515 | 3515 | 3515 | 0 |
| 473 | 20250218 | 140700 | 859363740 | 3515 | 3520 | 3520 | 3515 | 1001 |
| 474 | 20250218 | 140600 | 855840835 | 3515 | 3515 | 3515 | 3515 | 1500 |
| 475 | 20250218 | 140500 | 850568335 | 3520 | 3520 | 3520 | 3520 | 355 |
| 476 | 20250218 | 140400 | 849318735 | 3520 | 3520 | 3525 | 3520 | 720 |
| 477 | 20250218 | 140300 | 846784290 | 3520 | 3515 | 3520 | 3515 | 2091 |
| 478 | 20250218 | 140200 | 839427775 | 3510 | 3510 | 3510 | 3510 | 5 |
| 479 | 20250218 | 140100 | 839410225 | 3515 | 3515 | 3515 | 3515 | 530 |
| 480 | 20250218 | 140000 | 837547275 | 3515 | 3515 | 3515 | 3515 | 51 |
| 481 | 20250218 | 135900 | 837368010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 482 | 20250218 | 135800 | 837368010 | 3515 | 3515 | 3515 | 3515 | 65 |
| 483 | 20250218 | 135700 | 837139535 | 3515 | 3510 | 3515 | 3510 | 118 |
| 484 | 20250218 | 135600 | 836725280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 485 | 20250218 | 135500 | 836725280 | 3510 | 3510 | 3510 | 3510 | 1830 |
| 486 | 20250218 | 135400 | 830301980 | 3510 | 3515 | 3515 | 3510 | 185 |
| 487 | 20250218 | 135300 | 829651715 | 3515 | 3515 | 3515 | 3515 | 8 |
| 488 | 20250218 | 135200 | 829623595 | 3520 | 3520 | 3520 | 3520 | 4 |
| 489 | 20250218 | 135100 | 829609515 | 3515 | 3515 | 3515 | 3515 | 193 |
| 490 | 20250218 | 135000 | 828931120 | 3515 | 3515 | 3515 | 3515 | 502 |
| 491 | 20250218 | 134900 | 827166590 | 3515 | 3515 | 3515 | 3510 | 846 |
| 492 | 20250218 | 134800 | 824192925 | 3515 | 3515 | 3515 | 3515 | 40 |
| 493 | 20250218 | 134700 | 824052325 | 3515 | 3510 | 3515 | 3510 | 130 |
| 494 | 20250218 | 134600 | 823595380 | 3515 | 3510 | 3515 | 3510 | 51 |
| 495 | 20250218 | 134500 | 823416345 | 3500 | 3500 | 3500 | 3500 | 0 |
| 496 | 20250218 | 134400 | 823416345 | 3500 | 3505 | 3505 | 3500 | 5000 |
| 497 | 20250218 | 134300 | 805910930 | 3505 | 3515 | 3515 | 3505 | 780 |
| 498 | 20250218 | 134200 | 803175495 | 3515 | 3515 | 3515 | 3515 | 300 |
| 499 | 20250218 | 134100 | 802120995 | 3515 | 3515 | 3515 | 3515 | 16 |
| 500 | 20250218 | 134000 | 802064755 | 3515 | 3515 | 3515 | 3515 | 100 |
| 501 | 20250218 | 133900 | 801713255 | 3515 | 3505 | 3515 | 3505 | 2 |
| 502 | 20250218 | 133800 | 801706235 | 3510 | 3515 | 3515 | 3510 | 991 |
| 503 | 20250218 | 133700 | 798227365 | 3515 | 3515 | 3515 | 3515 | 10 |
| 504 | 20250218 | 133600 | 798192215 | 3510 | 3515 | 3515 | 3510 | 11 |
| 505 | 20250218 | 133500 | 798153600 | 3510 | 3510 | 3510 | 3510 | 443 |
| 506 | 20250218 | 133400 | 796598670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 507 | 20250218 | 133300 | 796598670 | 3510 | 3510 | 3510 | 3510 | 1 |
| 508 | 20250218 | 133200 | 796595160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 509 | 20250218 | 133100 | 796595160 | 3500 | 3510 | 3510 | 3495 | 6950 |
| 510 | 20250218 | 133000 | 772266565 | 3510 | 3510 | 3510 | 3510 | 0 |
| 511 | 20250218 | 132900 | 772266565 | 3510 | 3510 | 3510 | 3510 | 2 |
| 512 | 20250218 | 132800 | 772259545 | 3515 | 3515 | 3515 | 3515 | 0 |
| 513 | 20250218 | 132700 | 772259545 | 3515 | 3515 | 3515 | 3515 | 1 |
| 514 | 20250218 | 132600 | 772256030 | 3505 | 3505 | 3505 | 3505 | 0 |
| 515 | 20250218 | 132500 | 772256030 | 3505 | 3510 | 3510 | 3505 | 1000 |
| 516 | 20250218 | 132400 | 768748565 | 3510 | 3510 | 3510 | 3510 | 7 |
| 517 | 20250218 | 132300 | 768723995 | 3510 | 3520 | 3520 | 3510 | 107 |
| 518 | 20250218 | 132200 | 768347415 | 3505 | 3510 | 3510 | 3505 | 657 |
| 519 | 20250218 | 132100 | 766044625 | 3520 | 3505 | 3520 | 3500 | 6464 |
| 520 | 20250218 | 132000 | 743414585 | 3505 | 3520 | 3520 | 3505 | 1652 |
| 521 | 20250218 | 131900 | 737618375 | 3515 | 3515 | 3515 | 3515 | 72 |
| 522 | 20250218 | 131800 | 737365295 | 3520 | 3520 | 3520 | 3520 | 196 |
| 523 | 20250218 | 131700 | 736675375 | 3525 | 3520 | 3525 | 3520 | 108 |
| 524 | 20250218 | 131600 | 736295200 | 3520 | 3520 | 3520 | 3520 | 1 |
| 525 | 20250218 | 131500 | 736291680 | 3520 | 3520 | 3520 | 3520 | 13 |
| 526 | 20250218 | 131400 | 736245920 | 3520 | 3520 | 3520 | 3520 | 580 |
| 527 | 20250218 | 131300 | 734204320 | 3520 | 3520 | 3520 | 3520 | 16 |
| 528 | 20250218 | 131200 | 734148000 | 3520 | 3520 | 3520 | 3520 | 3 |
| 529 | 20250218 | 131100 | 734137440 | 3520 | 3520 | 3520 | 3520 | 2 |
| 530 | 20250218 | 131000 | 734130400 | 3505 | 3520 | 3520 | 3505 | 2771 |
| 531 | 20250218 | 130900 | 724416410 | 3515 | 3525 | 3525 | 3515 | 3 |
| 532 | 20250218 | 130800 | 724405845 | 3505 | 3530 | 3535 | 3505 | 5572 |
| 533 | 20250218 | 130700 | 704847805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 534 | 20250218 | 130600 | 704847805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 535 | 20250218 | 130500 | 704847805 | 3535 | 3530 | 3535 | 3515 | 2002 |
| 536 | 20250218 | 130400 | 697806595 | 3530 | 3535 | 3535 | 3530 | 2 |
| 537 | 20250218 | 130300 | 697799530 | 3535 | 3535 | 3535 | 3535 | 102 |
| 538 | 20250218 | 130200 | 697438960 | 3520 | 3520 | 3520 | 3520 | 700 |
| 539 | 20250218 | 130100 | 694974960 | 3510 | 3530 | 3535 | 3510 | 6 |
| 540 | 20250218 | 130000 | 694953830 | 3510 | 3520 | 3520 | 3510 | 1260 |
| 541 | 20250218 | 125900 | 690524585 | 3530 | 3520 | 3530 | 3520 | 11 |
| 542 | 20250218 | 125800 | 690485855 | 3530 | 3520 | 3530 | 3520 | 10 |
| 543 | 20250218 | 125700 | 690450575 | 3520 | 3535 | 3535 | 3520 | 202 |
| 544 | 20250218 | 125600 | 689739500 | 3510 | 3525 | 3525 | 3510 | 27 |
| 545 | 20250218 | 125500 | 689644595 | 3540 | 3540 | 3540 | 3540 | 0 |
| 546 | 20250218 | 125400 | 689644595 | 3540 | 3540 | 3540 | 3510 | 4753 |
| 547 | 20250218 | 125300 | 672938925 | 3540 | 3540 | 3540 | 3540 | 1 |
| 548 | 20250218 | 125200 | 672935385 | 3530 | 3530 | 3530 | 3530 | 82 |
| 549 | 20250218 | 125100 | 672645925 | 3525 | 3530 | 3530 | 3525 | 51 |
| 550 | 20250218 | 125000 | 672466145 | 3530 | 3530 | 3530 | 3525 | 38 |
| 551 | 20250218 | 124900 | 672332010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 552 | 20250218 | 124800 | 672332010 | 3530 | 3540 | 3540 | 3530 | 121 |
| 553 | 20250218 | 124700 | 671904780 | 3540 | 3540 | 3540 | 3540 | 64 |
| 554 | 20250218 | 124600 | 671678220 | 3540 | 3545 | 3545 | 3540 | 2 |
| 555 | 20250218 | 124500 | 671671135 | 3520 | 3550 | 3550 | 3520 | 3449 |
| 556 | 20250218 | 124400 | 659521690 | 3545 | 3545 | 3550 | 3545 | 65 |
| 557 | 20250218 | 124300 | 659291260 | 3550 | 3550 | 3550 | 3550 | 12 |
| 558 | 20250218 | 124200 | 659248660 | 3545 | 3545 | 3545 | 3545 | 33 |
| 559 | 20250218 | 124100 | 659131675 | 3545 | 3545 | 3545 | 3545 | 0 |
| 560 | 20250218 | 124000 | 659131675 | 3545 | 3545 | 3545 | 3545 | 130 |
| 561 | 20250218 | 123900 | 658670825 | 3545 | 3545 | 3545 | 3545 | 38 |
| 562 | 20250218 | 123800 | 658536115 | 3545 | 3545 | 3545 | 3545 | 4 |
| 563 | 20250218 | 123700 | 658521935 | 3535 | 3535 | 3535 | 3535 | 0 |
| 564 | 20250218 | 123600 | 658521935 | 3535 | 3545 | 3545 | 3535 | 137 |
| 565 | 20250218 | 123500 | 658036635 | 3545 | 3545 | 3545 | 3545 | 10 |
| 566 | 20250218 | 123400 | 658001185 | 3545 | 3545 | 3545 | 3545 | 1 |
| 567 | 20250218 | 123300 | 657997640 | 3540 | 3545 | 3545 | 3540 | 3 |
| 568 | 20250218 | 123200 | 657987015 | 3540 | 3545 | 3545 | 3540 | 2 |
| 569 | 20250218 | 123100 | 657979930 | 3530 | 3535 | 3535 | 3530 | 310 |
| 570 | 20250218 | 123000 | 656885395 | 3535 | 3535 | 3535 | 3535 | 0 |
| 571 | 20250218 | 122900 | 656885395 | 3535 | 3535 | 3535 | 3535 | 3 |
| 572 | 20250218 | 122800 | 656874790 | 3535 | 3535 | 3535 | 3535 | 3 |
| 573 | 20250218 | 122700 | 656864185 | 3535 | 3535 | 3535 | 3535 | 621 |
| 574 | 20250218 | 122600 | 654668950 | 3535 | 3535 | 3535 | 3535 | 0 |
| 575 | 20250218 | 122500 | 654668950 | 3535 | 3535 | 3535 | 3535 | 1 |
| 576 | 20250218 | 122400 | 654665415 | 3535 | 3540 | 3545 | 3535 | 383 |
| 577 | 20250218 | 122300 | 653311480 | 3540 | 3540 | 3545 | 3540 | 162 |
| 578 | 20250218 | 122200 | 652737995 | 3545 | 3545 | 3545 | 3545 | 1 |
| 579 | 20250218 | 122100 | 652734450 | 3540 | 3540 | 3540 | 3540 | 184 |
| 580 | 20250218 | 122000 | 652083090 | 3545 | 3545 | 3545 | 3540 | 42 |
| 581 | 20250218 | 121900 | 651934305 | 3545 | 3540 | 3545 | 3540 | 595 |
| 582 | 20250218 | 121800 | 649827505 | 3545 | 3545 | 3545 | 3545 | 1 |
| 583 | 20250218 | 121700 | 649823960 | 3550 | 3545 | 3550 | 3545 | 404 |
| 584 | 20250218 | 121600 | 648391770 | 3545 | 3545 | 3545 | 3530 | 28 |
| 585 | 20250218 | 121500 | 648292700 | 3545 | 3545 | 3545 | 3545 | 15 |
| 586 | 20250218 | 121400 | 648239525 | 3545 | 3525 | 3545 | 3525 | 4 |
| 587 | 20250218 | 121300 | 648225405 | 3545 | 3545 | 3545 | 3545 | 2 |
| 588 | 20250218 | 121200 | 648218315 | 3545 | 3545 | 3545 | 3545 | 0 |
| 589 | 20250218 | 121100 | 648218315 | 3545 | 3540 | 3545 | 3520 | 1207 |
| 590 | 20250218 | 121000 | 643961660 | 3545 | 3545 | 3545 | 3545 | 0 |
| 591 | 20250218 | 120900 | 643961660 | 3545 | 3545 | 3545 | 3545 | 0 |
| 592 | 20250218 | 120800 | 643961660 | 3545 | 3545 | 3545 | 3545 | 2 |
| 593 | 20250218 | 120700 | 643954570 | 3545 | 3545 | 3545 | 3545 | 0 |
| 594 | 20250218 | 120600 | 643954570 | 3545 | 3540 | 3545 | 3530 | 15 |
| 595 | 20250218 | 120500 | 643901570 | 3550 | 3550 | 3550 | 3550 | 0 |
| 596 | 20250218 | 120400 | 643901570 | 3550 | 3550 | 3550 | 3550 | 2 |
| 597 | 20250218 | 120300 | 643894470 | 3545 | 3545 | 3545 | 3545 | 1001 |
| 598 | 20250218 | 120200 | 640345925 | 3545 | 3545 | 3545 | 3530 | 268 |
| 599 | 20250218 | 120100 | 639399855 | 3540 | 3545 | 3545 | 3540 | 7 |
| 600 | 20250218 | 120000 | 639375070 | 3550 | 3550 | 3550 | 3535 | 6 |
| 601 | 20250218 | 115900 | 639353800 | 3550 | 3545 | 3550 | 3545 | 102 |
| 602 | 20250218 | 115800 | 638992200 | 3545 | 3545 | 3545 | 3545 | 34 |
| 603 | 20250218 | 115700 | 638871670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 604 | 20250218 | 115600 | 638871670 | 3545 | 3545 | 3545 | 3545 | 51 |
| 605 | 20250218 | 115500 | 638690875 | 3530 | 3545 | 3545 | 3530 | 209 |
| 606 | 20250218 | 115400 | 637953045 | 3530 | 3530 | 3530 | 3530 | 3638 |
| 607 | 20250218 | 115300 | 625110905 | 3530 | 3530 | 3530 | 3525 | 2619 |
| 608 | 20250218 | 115200 | 615865840 | 3530 | 3545 | 3545 | 3530 | 565 |
| 609 | 20250218 | 115100 | 613871360 | 3535 | 3535 | 3535 | 3535 | 214 |
| 610 | 20250218 | 115000 | 613114870 | 3535 | 3535 | 3535 | 3535 | 82 |
| 611 | 20250218 | 114900 | 612825000 | 3535 | 3535 | 3535 | 3530 | 321 |
| 612 | 20250218 | 114800 | 611691615 | 3535 | 3540 | 3540 | 3535 | 2689 |
| 613 | 20250218 | 114700 | 602184265 | 3545 | 3545 | 3545 | 3540 | 109 |
| 614 | 20250218 | 114600 | 601798375 | 3545 | 3545 | 3545 | 3545 | 448 |
| 615 | 20250218 | 114500 | 600210215 | 3545 | 3545 | 3545 | 3545 | 52 |
| 616 | 20250218 | 114400 | 600025875 | 3550 | 3555 | 3555 | 3545 | 69 |
| 617 | 20250218 | 114300 | 599781230 | 3555 | 3550 | 3555 | 3545 | 70 |
| 618 | 20250218 | 114200 | 599532985 | 3550 | 3550 | 3550 | 3550 | 51 |
| 619 | 20250218 | 114100 | 599351935 | 3555 | 3555 | 3555 | 3555 | 3 |
| 620 | 20250218 | 114000 | 599341270 | 3555 | 3550 | 3555 | 3545 | 710 |
| 621 | 20250218 | 113900 | 596823815 | 3550 | 3550 | 3550 | 3550 | 0 |
| 622 | 20250218 | 113800 | 596823815 | 3550 | 3550 | 3550 | 3550 | 103 |
| 623 | 20250218 | 113700 | 596458165 | 3550 | 3550 | 3550 | 3550 | 20 |
| 624 | 20250218 | 113600 | 596387165 | 3555 | 3550 | 3555 | 3550 | 21 |
| 625 | 20250218 | 113500 | 596312610 | 3555 | 3545 | 3555 | 3545 | 428 |
| 626 | 20250218 | 113400 | 594793995 | 3550 | 3550 | 3550 | 3550 | 21 |
| 627 | 20250218 | 113300 | 594719445 | 3550 | 3550 | 3550 | 3550 | 9 |
| 628 | 20250218 | 113200 | 594687495 | 3550 | 3550 | 3550 | 3550 | 3 |
| 629 | 20250218 | 113100 | 594676845 | 3550 | 3555 | 3555 | 3550 | 16 |
| 630 | 20250218 | 113000 | 594620020 | 3555 | 3555 | 3555 | 3550 | 21 |
| 631 | 20250218 | 112900 | 594545455 | 3555 | 3560 | 3560 | 3555 | 1004 |
| 632 | 20250218 | 112800 | 590971235 | 3560 | 3560 | 3560 | 3555 | 842 |
| 633 | 20250218 | 112700 | 587977730 | 3555 | 3555 | 3555 | 3555 | 198 |
| 634 | 20250218 | 112600 | 587273840 | 3550 | 3550 | 3555 | 3545 | 32 |
| 635 | 20250218 | 112500 | 587160260 | 3555 | 3550 | 3555 | 3550 | 28 |
| 636 | 20250218 | 112400 | 587060820 | 3555 | 3550 | 3555 | 3550 | 30 |
| 637 | 20250218 | 112300 | 586954175 | 3555 | 3550 | 3555 | 3545 | 230 |
| 638 | 20250218 | 112200 | 586138795 | 3555 | 3555 | 3555 | 3550 | 3 |
| 639 | 20250218 | 112100 | 586128135 | 3560 | 3555 | 3560 | 3555 | 221 |
| 640 | 20250218 | 112000 | 585341425 | 3560 | 3560 | 3560 | 3560 | 0 |
| 641 | 20250218 | 111900 | 585341425 | 3560 | 3560 | 3560 | 3560 | 69 |
| 642 | 20250218 | 111800 | 585095785 | 3560 | 3555 | 3560 | 3555 | 213 |
| 643 | 20250218 | 111700 | 584338355 | 3555 | 3555 | 3555 | 3555 | 0 |
| 644 | 20250218 | 111600 | 584338355 | 3555 | 3550 | 3555 | 3550 | 11 |
| 645 | 20250218 | 111500 | 584299290 | 3555 | 3555 | 3555 | 3555 | 54 |
| 646 | 20250218 | 111400 | 584107320 | 3560 | 3560 | 3560 | 3555 | 2858 |
| 647 | 20250218 | 111300 | 573942005 | 3555 | 3550 | 3555 | 3550 | 2405 |
| 648 | 20250218 | 111200 | 565400335 | 3550 | 3540 | 3550 | 3540 | 1666 |
| 649 | 20250218 | 111100 | 559492875 | 3535 | 3535 | 3535 | 3535 | 101 |
| 650 | 20250218 | 111000 | 559135840 | 3530 | 3535 | 3535 | 3530 | 41 |
| 651 | 20250218 | 110900 | 558991100 | 3535 | 3535 | 3535 | 3535 | 1 |
| 652 | 20250218 | 110800 | 558987565 | 3530 | 3530 | 3530 | 3530 | 0 |
| 653 | 20250218 | 110700 | 558987565 | 3530 | 3535 | 3535 | 3530 | 129 |
| 654 | 20250218 | 110600 | 558531555 | 3535 | 3535 | 3535 | 3535 | 4 |
| 655 | 20250218 | 110500 | 558517415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 656 | 20250218 | 110400 | 558517415 | 3535 | 3535 | 3535 | 3535 | 2 |
| 657 | 20250218 | 110300 | 558510345 | 3530 | 3530 | 3530 | 3530 | 90 |
| 658 | 20250218 | 110200 | 558192645 | 3530 | 3530 | 3530 | 3530 | 398 |
| 659 | 20250218 | 110100 | 556787705 | 3530 | 3530 | 3530 | 3530 | 129 |
| 660 | 20250218 | 110000 | 556332335 | 3535 | 3535 | 3535 | 3535 | 0 |
| 661 | 20250218 | 105900 | 556332335 | 3535 | 3535 | 3535 | 3535 | 1 |
| 662 | 20250218 | 105800 | 556328800 | 3525 | 3525 | 3525 | 3525 | 50 |
| 663 | 20250218 | 105700 | 556152550 | 3520 | 3525 | 3525 | 3520 | 255 |
| 664 | 20250218 | 105600 | 555254555 | 3525 | 3525 | 3525 | 3525 | 1 |
| 665 | 20250218 | 105500 | 555251030 | 3520 | 3530 | 3535 | 3520 | 540 |
| 666 | 20250218 | 105400 | 553344070 | 3525 | 3525 | 3525 | 3525 | 200 |
| 667 | 20250218 | 105300 | 552639070 | 3530 | 3530 | 3530 | 3530 | 102 |
| 668 | 20250218 | 105200 | 552279010 | 3525 | 3525 | 3525 | 3525 | 0 |
| 669 | 20250218 | 105100 | 552279010 | 3525 | 3525 | 3525 | 3525 | 5 |
| 670 | 20250218 | 105000 | 552261385 | 3525 | 3525 | 3525 | 3525 | 7 |
| 671 | 20250218 | 104900 | 552236710 | 3525 | 3525 | 3525 | 3525 | 25 |
| 672 | 20250218 | 104800 | 552148585 | 3530 | 3530 | 3530 | 3525 | 4 |
| 673 | 20250218 | 104700 | 552134475 | 3525 | 3525 | 3530 | 3525 | 21 |
| 674 | 20250218 | 104600 | 552060445 | 3525 | 3530 | 3530 | 3525 | 12 |
| 675 | 20250218 | 104500 | 552018135 | 3525 | 3530 | 3530 | 3525 | 117 |
| 676 | 20250218 | 104400 | 551605625 | 3530 | 3530 | 3530 | 3530 | 9 |
| 677 | 20250218 | 104300 | 551573855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 678 | 20250218 | 104200 | 551573855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 679 | 20250218 | 104100 | 551573855 | 3530 | 3530 | 3530 | 3530 | 3 |
| 680 | 20250218 | 104000 | 551563265 | 3515 | 3520 | 3530 | 3515 | 685 |
| 681 | 20250218 | 103900 | 549154665 | 3535 | 3535 | 3535 | 3535 | 10 |
| 682 | 20250218 | 103800 | 549119315 | 3515 | 3515 | 3515 | 3515 | 0 |
| 683 | 20250218 | 103700 | 549119315 | 3515 | 3515 | 3515 | 3515 | 73 |
| 684 | 20250218 | 103600 | 548862720 | 3515 | 3530 | 3540 | 3515 | 180 |
| 685 | 20250218 | 103500 | 548227260 | 3520 | 3535 | 3535 | 3520 | 621 |
| 686 | 20250218 | 103400 | 546039145 | 3530 | 3540 | 3540 | 3530 | 107 |
| 687 | 20250218 | 103300 | 545660820 | 3535 | 3535 | 3535 | 3535 | 300 |
| 688 | 20250218 | 103200 | 544600320 | 3535 | 3535 | 3535 | 3535 | 19 |
| 689 | 20250218 | 103100 | 544533155 | 3535 | 3535 | 3535 | 3535 | 0 |
| 690 | 20250218 | 103000 | 544533155 | 3535 | 3535 | 3535 | 3535 | 1 |
| 691 | 20250218 | 102900 | 544529620 | 3535 | 3530 | 3535 | 3530 | 511 |
| 692 | 20250218 | 102800 | 542725780 | 3535 | 3535 | 3535 | 3535 | 3 |
| 693 | 20250218 | 102700 | 542715175 | 3535 | 3535 | 3535 | 3535 | 330 |
| 694 | 20250218 | 102600 | 541548625 | 3535 | 3535 | 3535 | 3535 | 450 |
| 695 | 20250218 | 102500 | 539957875 | 3535 | 3545 | 3545 | 3535 | 2090 |
| 696 | 20250218 | 102400 | 532561975 | 3545 | 3545 | 3545 | 3545 | 931 |
| 697 | 20250218 | 102300 | 529261580 | 3545 | 3550 | 3550 | 3545 | 1472 |
| 698 | 20250218 | 102200 | 524040980 | 3555 | 3555 | 3555 | 3555 | 3 |
| 699 | 20250218 | 102100 | 524030315 | 3550 | 3555 | 3555 | 3550 | 28 |
| 700 | 20250218 | 102000 | 523930900 | 3550 | 3550 | 3550 | 3550 | 46 |
| 701 | 20250218 | 101900 | 523767600 | 3550 | 3550 | 3555 | 3550 | 7 |
| 702 | 20250218 | 101800 | 523742745 | 3550 | 3550 | 3550 | 3550 | 153 |
| 703 | 20250218 | 101700 | 523199595 | 3550 | 3555 | 3555 | 3550 | 693 |
| 704 | 20250218 | 101600 | 520739380 | 3555 | 3555 | 3555 | 3550 | 76 |
| 705 | 20250218 | 101500 | 520469210 | 3555 | 3545 | 3555 | 3545 | 650 |
| 706 | 20250218 | 101400 | 518161960 | 3545 | 3545 | 3555 | 3535 | 3494 |
| 707 | 20250218 | 101300 | 505785005 | 3545 | 3525 | 3545 | 3525 | 11814 |
| 708 | 20250218 | 101200 | 464043390 | 3525 | 3520 | 3525 | 3515 | 236 |
| 709 | 20250218 | 101100 | 463212570 | 3525 | 3520 | 3525 | 3520 | 525 |
| 710 | 20250218 | 101000 | 461364495 | 3520 | 3520 | 3520 | 3520 | 475 |
| 711 | 20250218 | 100900 | 459692495 | 3520 | 3520 | 3520 | 3520 | 63 |
| 712 | 20250218 | 100800 | 459470735 | 3520 | 3520 | 3520 | 3515 | 378 |
| 713 | 20250218 | 100700 | 458140195 | 3520 | 3515 | 3520 | 3515 | 318 |
| 714 | 20250218 | 100600 | 457022375 | 3520 | 3520 | 3520 | 3520 | 30 |
| 715 | 20250218 | 100500 | 456916775 | 3520 | 3520 | 3520 | 3520 | 1 |
| 716 | 20250218 | 100400 | 456913255 | 3515 | 3515 | 3515 | 3515 | 752 |
| 717 | 20250218 | 100300 | 454269975 | 3515 | 3510 | 3515 | 3510 | 2109 |
| 718 | 20250218 | 100200 | 446857000 | 3515 | 3510 | 3515 | 3510 | 1428 |
| 719 | 20250218 | 100100 | 441844705 | 3510 | 3510 | 3510 | 3510 | 109 |
| 720 | 20250218 | 100000 | 441462115 | 3505 | 3515 | 3515 | 3505 | 2278 |
| 721 | 20250218 | 095900 | 433467185 | 3520 | 3525 | 3525 | 3520 | 1035 |
| 722 | 20250218 | 095800 | 429822635 | 3525 | 3520 | 3525 | 3520 | 569 |
| 723 | 20250218 | 095700 | 427817195 | 3520 | 3505 | 3520 | 3505 | 41 |
| 724 | 20250218 | 095600 | 427673320 | 3505 | 3505 | 3510 | 3500 | 2825 |
| 725 | 20250218 | 095500 | 417767540 | 3505 | 3515 | 3515 | 3500 | 2085 |
| 726 | 20250218 | 095400 | 410455120 | 3515 | 3525 | 3525 | 3510 | 855 |
| 727 | 20250218 | 095300 | 407449740 | 3525 | 3510 | 3525 | 3510 | 20 |
| 728 | 20250218 | 095200 | 407379255 | 3510 | 3525 | 3525 | 3510 | 2018 |
| 729 | 20250218 | 095100 | 400292270 | 3525 | 3530 | 3530 | 3525 | 106 |
| 730 | 20250218 | 095000 | 399918540 | 3530 | 3520 | 3530 | 3520 | 1547 |
| 731 | 20250218 | 094900 | 394457830 | 3530 | 3535 | 3540 | 3530 | 333 |
| 732 | 20250218 | 094800 | 393282295 | 3525 | 3525 | 3530 | 3525 | 327 |
| 733 | 20250218 | 094700 | 392128490 | 3515 | 3510 | 3515 | 3505 | 9555 |
| 734 | 20250218 | 094600 | 358588430 | 3510 | 3505 | 3510 | 3505 | 2851 |
| 735 | 20250218 | 094500 | 348595670 | 3505 | 3500 | 3505 | 3500 | 3515 |
| 736 | 20250218 | 094400 | 336278415 | 3500 | 3500 | 3505 | 3500 | 470 |
| 737 | 20250218 | 094300 | 334633310 | 3500 | 3510 | 3510 | 3500 | 2672 |
| 738 | 20250218 | 094200 | 325267155 | 3505 | 3505 | 3510 | 3500 | 1530 |
| 739 | 20250218 | 094100 | 319909965 | 3500 | 3520 | 3520 | 3500 | 3121 |
| 740 | 20250218 | 094000 | 308970100 | 3515 | 3505 | 3525 | 3495 | 7068 |
| 741 | 20250218 | 093900 | 284226995 | 3500 | 3530 | 3530 | 3500 | 11797 |
| 742 | 20250218 | 093800 | 242792880 | 3530 | 3525 | 3530 | 3525 | 556 |
| 743 | 20250218 | 093700 | 240830570 | 3530 | 3535 | 3535 | 3525 | 1768 |
| 744 | 20250218 | 093600 | 234590720 | 3540 | 3525 | 3540 | 3525 | 1003 |
| 745 | 20250218 | 093500 | 231051950 | 3525 | 3545 | 3545 | 3520 | 5919 |
| 746 | 20250218 | 093400 | 210161065 | 3545 | 3545 | 3545 | 3545 | 272 |
| 747 | 20250218 | 093300 | 209196825 | 3550 | 3540 | 3550 | 3535 | 2896 |
| 748 | 20250218 | 093200 | 198949630 | 3535 | 3535 | 3535 | 3535 | 576 |
| 749 | 20250218 | 093100 | 196913470 | 3550 | 3530 | 3550 | 3530 | 57 |
| 750 | 20250218 | 093000 | 196711240 | 3530 | 3565 | 3565 | 3530 | 8399 |
| 751 | 20250218 | 092900 | 166959065 | 3565 | 3570 | 3570 | 3565 | 965 |
| 752 | 20250218 | 092800 | 163518130 | 3570 | 3575 | 3575 | 3565 | 520 |
| 753 | 20250218 | 092700 | 161663720 | 3575 | 3575 | 3575 | 3575 | 6 |
| 754 | 20250218 | 092600 | 161642270 | 3575 | 3575 | 3575 | 3565 | 114 |
| 755 | 20250218 | 092500 | 161235620 | 3580 | 3580 | 3580 | 3575 | 141 |
| 756 | 20250218 | 092400 | 160730845 | 3580 | 3580 | 3580 | 3580 | 256 |
| 757 | 20250218 | 092300 | 159814365 | 3580 | 3575 | 3580 | 3575 | 352 |
| 758 | 20250218 | 092200 | 158554460 | 3580 | 3575 | 3580 | 3575 | 771 |
| 759 | 20250218 | 092100 | 155796530 | 3575 | 3565 | 3575 | 3565 | 1781 |
| 760 | 20250218 | 092000 | 149441295 | 3565 | 3570 | 3570 | 3565 | 580 |
| 761 | 20250218 | 091900 | 147373510 | 3560 | 3575 | 3575 | 3560 | 590 |
| 762 | 20250218 | 091800 | 145273040 | 3580 | 3560 | 3580 | 3560 | 1005 |
| 763 | 20250218 | 091700 | 141695100 | 3565 | 3570 | 3575 | 3565 | 1399 |
| 764 | 20250218 | 091600 | 136707575 | 3580 | 3570 | 3580 | 3565 | 239 |
| 765 | 20250218 | 091500 | 135854235 | 3575 | 3580 | 3580 | 3565 | 271 |
| 766 | 20250218 | 091400 | 134887470 | 3580 | 3570 | 3580 | 3570 | 756 |
| 767 | 20250218 | 091300 | 132187540 | 3580 | 3575 | 3580 | 3565 | 1177 |
| 768 | 20250218 | 091200 | 127984005 | 3575 | 3575 | 3575 | 3575 | 338 |
| 769 | 20250218 | 091100 | 126775655 | 3565 | 3565 | 3570 | 3565 | 2910 |
| 770 | 20250218 | 091000 | 116396115 | 3555 | 3565 | 3565 | 3555 | 844 |
| 771 | 20250218 | 090900 | 113390600 | 3565 | 3565 | 3570 | 3560 | 404 |
| 772 | 20250218 | 090800 | 111949345 | 3570 | 3565 | 3575 | 3515 | 7545 |
| 773 | 20250218 | 090700 | 85191650 | 3565 | 3600 | 3600 | 3555 | 6092 |
| 774 | 20250218 | 090600 | 63359945 | 3590 | 3615 | 3615 | 3590 | 1618 |
| 775 | 20250218 | 090500 | 57533490 | 3615 | 3605 | 3615 | 3585 | 561 |
| 776 | 20250218 | 090400 | 55514080 | 3620 | 3585 | 3620 | 3585 | 93 |
| 777 | 20250218 | 090300 | 55178330 | 3610 | 3630 | 3630 | 3560 | 6317 |
| 778 | 20250218 | 090200 | 32460025 | 3625 | 3620 | 3625 | 3620 | 1933 |
| 779 | 20250218 | 090100 | 25459090 | 3620 | 3610 | 3635 | 3610 | 2976 |
| 780 | 20250218 | 090000 | 14695945 | 3620 | 3610 | 3620 | 3610 | 3500 |