37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 202000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 23306 |
| 3 | 20250218 | 201900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20250218 | 201800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20250218 | 201700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20250218 | 201600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20250218 | 201500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20250218 | 201400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20250218 | 201300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20250218 | 201200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20250218 | 201100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20250218 | 201000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20250218 | 200900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20250218 | 200800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20250218 | 200700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20250218 | 200600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20250218 | 200500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20250218 | 200400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20250218 | 200300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20250218 | 200200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20250218 | 200100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20250218 | 200000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20250218 | 195900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20250218 | 195800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20250218 | 195700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20250218 | 195600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20250218 | 195500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20250218 | 195400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20250218 | 195300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20250218 | 195200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20250218 | 195100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20250218 | 195000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 23306 |
| 33 | 20250218 | 194900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20250218 | 194800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20250218 | 194700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20250218 | 194600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20250218 | 194500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20250218 | 194400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20250218 | 194300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20250218 | 194200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20250218 | 194100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20250218 | 194000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20250218 | 193900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20250218 | 193800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20250218 | 193700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20250218 | 193600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20250218 | 193500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20250218 | 193400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20250218 | 193300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20250218 | 193200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20250218 | 193100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20250218 | 193000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20250218 | 192900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20250218 | 192800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20250218 | 192700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20250218 | 192600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20250218 | 192500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20250218 | 192400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20250218 | 192300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20250218 | 192200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20250218 | 192100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20250218 | 192000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 23306 |
| 63 | 20250218 | 191900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20250218 | 191800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20250218 | 191700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20250218 | 191600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20250218 | 191500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20250218 | 191400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20250218 | 191300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20250218 | 191200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20250218 | 191100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20250218 | 191000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20250218 | 190900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20250218 | 190800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20250218 | 190700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20250218 | 190600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20250218 | 190500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20250218 | 190400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20250218 | 190300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20250218 | 190200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20250218 | 190100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20250218 | 190000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20250218 | 185900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20250218 | 185800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20250218 | 185700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20250218 | 185600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20250218 | 185500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20250218 | 185400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20250218 | 185300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20250218 | 185200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20250218 | 185100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20250218 | 185000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 23306 |
| 93 | 20250218 | 184900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20250218 | 184800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20250218 | 184700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20250218 | 184600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20250218 | 184500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20250218 | 184400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20250218 | 184300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20250218 | 184200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20250218 | 184100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20250218 | 184000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20250218 | 183900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20250218 | 183800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20250218 | 183700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20250218 | 183600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20250218 | 183500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20250218 | 183400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20250218 | 183300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20250218 | 183200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20250218 | 183100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20250218 | 183000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20250218 | 182900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20250218 | 182800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20250218 | 182700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20250218 | 182600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20250218 | 182500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20250218 | 182400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20250218 | 182300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20250218 | 182200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20250218 | 182100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20250218 | 182000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 23306 |
| 123 | 20250218 | 181900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20250218 | 181800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20250218 | 181700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20250218 | 181600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20250218 | 181500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20250218 | 181400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20250218 | 181300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20250218 | 181200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20250218 | 181100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20250218 | 181000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20250218 | 180900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20250218 | 180800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20250218 | 180700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20250218 | 180600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20250218 | 180500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20250218 | 180400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20250218 | 180300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20250218 | 180200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20250218 | 180100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20250218 | 180000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20250218 | 175900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20250218 | 175800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20250218 | 175700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20250218 | 175600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20250218 | 175500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20250218 | 175400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20250218 | 175300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20250218 | 175200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20250218 | 175100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20250218 | 175000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 23306 |
| 153 | 20250218 | 174900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20250218 | 174800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20250218 | 174700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20250218 | 174600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20250218 | 174500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20250218 | 174400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20250218 | 174300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20250218 | 174200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20250218 | 174100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20250218 | 174000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20250218 | 173900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20250218 | 173800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20250218 | 173700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20250218 | 173600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20250218 | 173500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20250218 | 173400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20250218 | 173300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20250218 | 173200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20250218 | 173100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20250218 | 173000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20250218 | 172900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20250218 | 172800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20250218 | 172700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20250218 | 172600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20250218 | 172500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20250218 | 172400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20250218 | 172300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20250218 | 172200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20250218 | 172100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20250218 | 172000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 23306 |
| 183 | 20250218 | 171900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20250218 | 171800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20250218 | 171700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20250218 | 171600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20250218 | 171500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20250218 | 171400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20250218 | 171300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20250218 | 171200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20250218 | 171100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20250218 | 171000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20250218 | 170900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20250218 | 170800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20250218 | 170700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20250218 | 170600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20250218 | 170500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20250218 | 170400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20250218 | 170300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20250218 | 170200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20250218 | 170100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20250218 | 170000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20250218 | 165900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20250218 | 165800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20250218 | 165700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20250218 | 165600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20250218 | 165500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20250218 | 165400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20250218 | 165300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20250218 | 165200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20250218 | 165100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20250218 | 165000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 23306 |
| 213 | 20250218 | 164900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20250218 | 164800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20250218 | 164700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20250218 | 164600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20250218 | 164500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20250218 | 164400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20250218 | 164300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20250218 | 164200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20250218 | 164100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20250218 | 164000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20250218 | 163900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20250218 | 163800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20250218 | 163700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20250218 | 163600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20250218 | 163500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20250218 | 163400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20250218 | 163300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20250218 | 163200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20250218 | 163100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20250218 | 163000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20250218 | 162900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20250218 | 162800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20250218 | 162700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20250218 | 162600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20250218 | 162500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20250218 | 162400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20250218 | 162300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20250218 | 162200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20250218 | 162100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20250218 | 162000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 23306 |
| 243 | 20250218 | 161900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20250218 | 161800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 245 | 20250218 | 161700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 246 | 20250218 | 161600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 247 | 20250218 | 161500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 248 | 20250218 | 161400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 249 | 20250218 | 161300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 250 | 20250218 | 161200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 251 | 20250218 | 161100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 252 | 20250218 | 161000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 253 | 20250218 | 160900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 254 | 20250218 | 160800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 255 | 20250218 | 160700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 256 | 20250218 | 160600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 257 | 20250218 | 160500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 258 | 20250218 | 160400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 259 | 20250218 | 160300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 260 | 20250218 | 160200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 261 | 20250218 | 160100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 262 | 20250218 | 160000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 263 | 20250218 | 155900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 264 | 20250218 | 155800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 265 | 20250218 | 155700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 266 | 20250218 | 155600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 267 | 20250218 | 155500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 268 | 20250218 | 155400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 269 | 20250218 | 155300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 270 | 20250218 | 155200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 271 | 20250218 | 155100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 272 | 20250218 | 155000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 23306 |
| 273 | 20250218 | 154900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 274 | 20250218 | 154800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 275 | 20250218 | 154700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 276 | 20250218 | 154600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 277 | 20250218 | 154500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 278 | 20250218 | 154400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 279 | 20250218 | 154300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 280 | 20250218 | 154200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 281 | 20250218 | 154100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 282 | 20250218 | 154000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 283 | 20250218 | 153900 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 284 | 20250218 | 153800 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 285 | 20250218 | 153700 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 286 | 20250218 | 153600 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 287 | 20250218 | 153500 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 288 | 20250218 | 153400 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 289 | 20250218 | 153300 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 290 | 20250218 | 153200 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 291 | 20250218 | 153100 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 292 | 20250218 | 153000 | 26452491700 | 34600 | 34600 | 34600 | 34600 | 23306 |
| 293 | 20250218 | 152900 | 25646104100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 294 | 20250218 | 152800 | 25646104100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 295 | 20250218 | 152700 | 25646104100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 296 | 20250218 | 152600 | 25646104100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 297 | 20250218 | 152500 | 25646104100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 298 | 20250218 | 152400 | 25646104100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 299 | 20250218 | 152300 | 25646104100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 300 | 20250218 | 152200 | 25646104100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 301 | 20250218 | 152100 | 25646104100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 302 | 20250218 | 152000 | 25646104100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 303 | 20250218 | 151900 | 25646104100 | 34500 | 34450 | 34600 | 34350 | 3202 |
| 304 | 20250218 | 151800 | 25535701100 | 34450 | 34600 | 34650 | 34350 | 5971 |
| 305 | 20250218 | 151700 | 25329618250 | 34600 | 34650 | 34650 | 34550 | 3171 |
| 306 | 20250218 | 151600 | 25219869300 | 34650 | 34700 | 34700 | 34600 | 5131 |
| 307 | 20250218 | 151500 | 25042088250 | 34650 | 34650 | 34700 | 34650 | 5023 |
| 308 | 20250218 | 151400 | 24867955700 | 34650 | 34700 | 34700 | 34600 | 3254 |
| 309 | 20250218 | 151300 | 24755157900 | 34750 | 34650 | 34750 | 34650 | 4961 |
| 310 | 20250218 | 151200 | 24583010100 | 34700 | 34700 | 34700 | 34650 | 1733 |
| 311 | 20250218 | 151100 | 24522881300 | 34700 | 34750 | 34750 | 34650 | 1731 |
| 312 | 20250218 | 151000 | 24462799050 | 34750 | 34750 | 34750 | 34650 | 3244 |
| 313 | 20250218 | 150900 | 24350200600 | 34650 | 34750 | 34750 | 34650 | 4658 |
| 314 | 20250218 | 150800 | 24188530100 | 34750 | 34700 | 34750 | 34650 | 2609 |
| 315 | 20250218 | 150700 | 24097984750 | 34700 | 34600 | 34750 | 34600 | 4146 |
| 316 | 20250218 | 150600 | 23954135300 | 34650 | 34700 | 34750 | 34650 | 4070 |
| 317 | 20250218 | 150500 | 23812921300 | 34700 | 34550 | 34700 | 34500 | 3391 |
| 318 | 20250218 | 150400 | 23695548900 | 34500 | 34500 | 34550 | 34500 | 2399 |
| 319 | 20250218 | 150300 | 23612715850 | 34500 | 34500 | 34550 | 34450 | 6553 |
| 320 | 20250218 | 150200 | 23386595850 | 34500 | 34500 | 34550 | 34450 | 2380 |
| 321 | 20250218 | 150100 | 23304460300 | 34600 | 34450 | 34600 | 34350 | 2521 |
| 322 | 20250218 | 150000 | 23217677550 | 34450 | 34700 | 34700 | 34400 | 4644 |
| 323 | 20250218 | 145900 | 23057453000 | 34700 | 34600 | 34700 | 34550 | 6936 |
| 324 | 20250218 | 145800 | 22817355400 | 34600 | 34600 | 34700 | 34550 | 7155 |
| 325 | 20250218 | 145700 | 22569628600 | 34600 | 34550 | 34650 | 34500 | 4371 |
| 326 | 20250218 | 145600 | 22418464300 | 34500 | 34450 | 34550 | 34400 | 4453 |
| 327 | 20250218 | 145500 | 22264869400 | 34450 | 34500 | 34650 | 34450 | 3528 |
| 328 | 20250218 | 145400 | 22142841050 | 34550 | 34450 | 34550 | 34350 | 5049 |
| 329 | 20250218 | 145300 | 21968755800 | 34500 | 34550 | 34550 | 34300 | 5663 |
| 330 | 20250218 | 145200 | 21773736650 | 34550 | 34500 | 34550 | 34350 | 5371 |
| 331 | 20250218 | 145100 | 21588636050 | 34450 | 34650 | 34650 | 34450 | 5668 |
| 332 | 20250218 | 145000 | 21392784550 | 34700 | 34750 | 34800 | 34650 | 8310 |
| 333 | 20250218 | 144900 | 21104310250 | 34750 | 34500 | 34800 | 34450 | 15623 |
| 334 | 20250218 | 144800 | 20562153000 | 34450 | 34500 | 34650 | 34400 | 11316 |
| 335 | 20250218 | 144700 | 20171316950 | 34500 | 34400 | 34500 | 34400 | 6522 |
| 336 | 20250218 | 144600 | 19946438650 | 34450 | 34400 | 34450 | 34300 | 7488 |
| 337 | 20250218 | 144500 | 19688860000 | 34350 | 34300 | 34450 | 34200 | 7483 |
| 338 | 20250218 | 144400 | 19432003750 | 34300 | 34450 | 34450 | 34200 | 16653 |
| 339 | 20250218 | 144300 | 18859370650 | 34350 | 34350 | 34350 | 34350 | 0 |
| 340 | 20250218 | 144200 | 18859370650 | 34350 | 34350 | 34350 | 34350 | 0 |
| 341 | 20250218 | 144100 | 18859370650 | 34350 | 34250 | 34350 | 34200 | 14276 |
| 342 | 20250218 | 144000 | 18369793100 | 34250 | 34150 | 34250 | 34100 | 6304 |
| 343 | 20250218 | 143900 | 18154215600 | 34150 | 34100 | 34150 | 34050 | 4607 |
| 344 | 20250218 | 143800 | 17997004300 | 34100 | 33950 | 34100 | 33950 | 3731 |
| 345 | 20250218 | 143700 | 17870013400 | 34050 | 34100 | 34100 | 33850 | 4805 |
| 346 | 20250218 | 143600 | 17706703900 | 34100 | 34150 | 34250 | 34050 | 5042 |
| 347 | 20250218 | 143500 | 17534528800 | 34150 | 34050 | 34250 | 34000 | 9429 |
| 348 | 20250218 | 143400 | 17212603200 | 34050 | 34000 | 34050 | 33900 | 4709 |
| 349 | 20250218 | 143300 | 17052590900 | 34000 | 33950 | 34000 | 33850 | 6577 |
| 350 | 20250218 | 143200 | 16829216000 | 33950 | 33850 | 33950 | 33800 | 7371 |
| 351 | 20250218 | 143100 | 16579498750 | 33900 | 33750 | 34000 | 33700 | 10984 |
| 352 | 20250218 | 143000 | 16207303900 | 33750 | 33550 | 33800 | 33550 | 7620 |
| 353 | 20250218 | 142900 | 15950704900 | 33500 | 33500 | 33550 | 33450 | 2421 |
| 354 | 20250218 | 142800 | 15869580400 | 33500 | 33450 | 33550 | 33400 | 4850 |
| 355 | 20250218 | 142700 | 15707156450 | 33450 | 33450 | 33500 | 33350 | 2600 |
| 356 | 20250218 | 142600 | 15620203950 | 33450 | 33400 | 33450 | 33350 | 3395 |
| 357 | 20250218 | 142500 | 15506804300 | 33400 | 33350 | 33400 | 33250 | 2205 |
| 358 | 20250218 | 142400 | 15433287450 | 33350 | 33300 | 33400 | 33300 | 2020 |
| 359 | 20250218 | 142300 | 15365924450 | 33350 | 33300 | 33350 | 33250 | 1458 |
| 360 | 20250218 | 142200 | 15317349200 | 33300 | 33300 | 33350 | 33250 | 1824 |
| 361 | 20250218 | 142100 | 15256570000 | 33300 | 33350 | 33400 | 33300 | 1475 |
| 362 | 20250218 | 142000 | 15207385150 | 33300 | 33350 | 33350 | 33250 | 2728 |
| 363 | 20250218 | 141900 | 15116495050 | 33350 | 33150 | 33350 | 33150 | 2878 |
| 364 | 20250218 | 141800 | 15020731150 | 33200 | 33100 | 33250 | 33050 | 11008 |
| 365 | 20250218 | 141700 | 14655978150 | 33100 | 33050 | 33100 | 33000 | 1661 |
| 366 | 20250218 | 141600 | 14601031650 | 33050 | 33100 | 33100 | 33050 | 1383 |
| 367 | 20250218 | 141500 | 14555270150 | 33100 | 33100 | 33100 | 33000 | 1287 |
| 368 | 20250218 | 141400 | 14512698550 | 33100 | 33000 | 33100 | 32950 | 1738 |
| 369 | 20250218 | 141300 | 14455265550 | 33000 | 32950 | 33000 | 32850 | 1528 |
| 370 | 20250218 | 141200 | 14404957950 | 32900 | 32950 | 33000 | 32900 | 1246 |
| 371 | 20250218 | 141100 | 14363890650 | 32950 | 33000 | 33000 | 32900 | 1311 |
| 372 | 20250218 | 141000 | 14320699750 | 33000 | 33050 | 33100 | 32950 | 1826 |
| 373 | 20250218 | 140900 | 14260402950 | 33050 | 33050 | 33100 | 33000 | 1150 |
| 374 | 20250218 | 140800 | 14222405000 | 33000 | 33000 | 33050 | 33000 | 931 |
| 375 | 20250218 | 140700 | 14191652550 | 33000 | 33100 | 33100 | 33000 | 2619 |
| 376 | 20250218 | 140600 | 14105132100 | 33100 | 33150 | 33150 | 33100 | 1485 |
| 377 | 20250218 | 140500 | 14055953400 | 33100 | 33100 | 33200 | 33050 | 3064 |
| 378 | 20250218 | 140400 | 13954446650 | 33150 | 33150 | 33150 | 33100 | 1413 |
| 379 | 20250218 | 140300 | 13907622450 | 33150 | 33100 | 33150 | 33000 | 3129 |
| 380 | 20250218 | 140200 | 13804005900 | 33100 | 33050 | 33100 | 33000 | 1168 |
| 381 | 20250218 | 140100 | 13765402050 | 33000 | 33050 | 33050 | 33000 | 845 |
| 382 | 20250218 | 140000 | 13737482200 | 33050 | 32950 | 33050 | 32950 | 1503 |
| 383 | 20250218 | 135900 | 13687891300 | 32950 | 32950 | 33050 | 32900 | 1384 |
| 384 | 20250218 | 135800 | 13642257700 | 33000 | 33000 | 33050 | 32950 | 1218 |
| 385 | 20250218 | 135700 | 13602057750 | 33000 | 33000 | 33050 | 32950 | 1645 |
| 386 | 20250218 | 135600 | 13547780450 | 33050 | 33050 | 33100 | 32950 | 1079 |
| 387 | 20250218 | 135500 | 13512134300 | 33100 | 33000 | 33100 | 33000 | 1564 |
| 388 | 20250218 | 135400 | 13460428700 | 32950 | 33000 | 33000 | 32950 | 2241 |
| 389 | 20250218 | 135300 | 13386481200 | 33000 | 33000 | 33000 | 32900 | 909 |
| 390 | 20250218 | 135200 | 13356509750 | 32950 | 33000 | 33000 | 32900 | 1457 |
| 391 | 20250218 | 135100 | 13308496700 | 33000 | 33100 | 33100 | 33000 | 1684 |
| 392 | 20250218 | 135000 | 13252853750 | 33100 | 33100 | 33150 | 33050 | 2653 |
| 393 | 20250218 | 134900 | 13164997300 | 33100 | 33000 | 33100 | 32900 | 10710 |
| 394 | 20250218 | 134800 | 12811576500 | 33000 | 32900 | 33000 | 32900 | 1491 |
| 395 | 20250218 | 134700 | 12762463250 | 32900 | 32900 | 33000 | 32850 | 2315 |
| 396 | 20250218 | 134600 | 12686220400 | 32900 | 32900 | 32950 | 32850 | 2905 |
| 397 | 20250218 | 134500 | 12590607000 | 32850 | 32900 | 32900 | 32850 | 1354 |
| 398 | 20250218 | 134400 | 12546089900 | 32900 | 32850 | 32900 | 32800 | 2399 |
| 399 | 20250218 | 134300 | 12467249550 | 32850 | 32850 | 32850 | 32800 | 2255 |
| 400 | 20250218 | 134200 | 12393246400 | 32800 | 32800 | 32850 | 32750 | 1961 |
| 401 | 20250218 | 134100 | 12328904000 | 32800 | 32800 | 32850 | 32750 | 1351 |
| 402 | 20250218 | 134000 | 12284591350 | 32800 | 32700 | 32800 | 32700 | 1512 |
| 403 | 20250218 | 133900 | 12235070800 | 32750 | 32650 | 32800 | 32650 | 4927 |
| 404 | 20250218 | 133800 | 12073823900 | 32650 | 32700 | 32700 | 32600 | 593 |
| 405 | 20250218 | 133700 | 12054461950 | 32700 | 32650 | 32700 | 32600 | 2559 |
| 406 | 20250218 | 133600 | 11970884800 | 32650 | 32600 | 32650 | 32550 | 1240 |
| 407 | 20250218 | 133500 | 11930468750 | 32550 | 32550 | 32600 | 32550 | 659 |
| 408 | 20250218 | 133400 | 11908996900 | 32550 | 32550 | 32600 | 32550 | 900 |
| 409 | 20250218 | 133300 | 11879665500 | 32550 | 32550 | 32600 | 32500 | 958 |
| 410 | 20250218 | 133200 | 11848481600 | 32550 | 32550 | 32550 | 32500 | 758 |
| 411 | 20250218 | 133100 | 11823814500 | 32500 | 32500 | 32550 | 32500 | 484 |
| 412 | 20250218 | 133000 | 11808078050 | 32550 | 32500 | 32600 | 32450 | 2550 |
| 413 | 20250218 | 132900 | 11725145850 | 32450 | 32500 | 32500 | 32450 | 965 |
| 414 | 20250218 | 132800 | 11693796100 | 32500 | 32500 | 32550 | 32450 | 6899 |
| 415 | 20250218 | 132700 | 11469642050 | 32500 | 32450 | 32500 | 32450 | 453 |
| 416 | 20250218 | 132600 | 11454922900 | 32450 | 32450 | 32500 | 32400 | 539 |
| 417 | 20250218 | 132500 | 11437437950 | 32400 | 32450 | 32500 | 32400 | 1237 |
| 418 | 20250218 | 132400 | 11397306700 | 32450 | 32450 | 32500 | 32400 | 396 |
| 419 | 20250218 | 132300 | 11384457700 | 32450 | 32450 | 32450 | 32400 | 1492 |
| 420 | 20250218 | 132200 | 11336073900 | 32450 | 32400 | 32450 | 32400 | 619 |
| 421 | 20250218 | 132100 | 11315999200 | 32450 | 32350 | 32450 | 32300 | 6956 |
| 422 | 20250218 | 132000 | 11090604750 | 32350 | 32350 | 32350 | 32300 | 611 |
| 423 | 20250218 | 131900 | 11070843500 | 32350 | 32300 | 32350 | 32300 | 990 |
| 424 | 20250218 | 131800 | 11038845200 | 32300 | 32350 | 32350 | 32300 | 421 |
| 425 | 20250218 | 131700 | 11025232600 | 32300 | 32250 | 32350 | 32250 | 936 |
| 426 | 20250218 | 131600 | 10994988400 | 32250 | 32250 | 32300 | 32200 | 361 |
| 427 | 20250218 | 131500 | 10983339600 | 32250 | 32200 | 32300 | 32200 | 512 |
| 428 | 20250218 | 131400 | 10966830000 | 32250 | 32250 | 32300 | 32200 | 191 |
| 429 | 20250218 | 131300 | 10960667300 | 32300 | 32250 | 32300 | 32200 | 518 |
| 430 | 20250218 | 131200 | 10943960500 | 32250 | 32250 | 32250 | 32200 | 755 |
| 431 | 20250218 | 131100 | 10919618000 | 32250 | 32200 | 32250 | 32200 | 141 |
| 432 | 20250218 | 131000 | 10915073800 | 32200 | 32200 | 32200 | 32150 | 392 |
| 433 | 20250218 | 130900 | 10902455350 | 32200 | 32150 | 32200 | 32150 | 504 |
| 434 | 20250218 | 130800 | 10886231150 | 32200 | 32150 | 32200 | 32150 | 463 |
| 435 | 20250218 | 130700 | 10871328400 | 32150 | 32150 | 32200 | 32150 | 360 |
| 436 | 20250218 | 130600 | 10859746600 | 32200 | 32150 | 32200 | 32100 | 305 |
| 437 | 20250218 | 130500 | 10849937700 | 32150 | 32150 | 32200 | 32150 | 1575 |
| 438 | 20250218 | 130400 | 10799297150 | 32200 | 32200 | 32200 | 32150 | 387 |
| 439 | 20250218 | 130300 | 10786838400 | 32200 | 32150 | 32200 | 32100 | 873 |
| 440 | 20250218 | 130200 | 10758774350 | 32100 | 32100 | 32150 | 32100 | 239 |
| 441 | 20250218 | 130100 | 10751098200 | 32100 | 32100 | 32100 | 32050 | 293 |
| 442 | 20250218 | 130000 | 10741697600 | 32100 | 32100 | 32100 | 32050 | 499 |
| 443 | 20250218 | 125900 | 10725690450 | 32100 | 32000 | 32100 | 32000 | 302 |
| 444 | 20250218 | 125800 | 10715999750 | 32100 | 32100 | 32100 | 32050 | 494 |
| 445 | 20250218 | 125700 | 10700158750 | 32100 | 32050 | 32100 | 32050 | 182 |
| 446 | 20250218 | 125600 | 10694320500 | 32100 | 32100 | 32100 | 32050 | 339 |
| 447 | 20250218 | 125500 | 10683445200 | 32050 | 32100 | 32100 | 32050 | 484 |
| 448 | 20250218 | 125400 | 10667915500 | 32100 | 32050 | 32100 | 32050 | 231 |
| 449 | 20250218 | 125300 | 10660507550 | 32050 | 32050 | 32100 | 32050 | 430 |
| 450 | 20250218 | 125200 | 10646711750 | 32100 | 32100 | 32100 | 32050 | 344 |
| 451 | 20250218 | 125100 | 10635678750 | 32100 | 32150 | 32150 | 32050 | 1010 |
| 452 | 20250218 | 125000 | 10603247700 | 32150 | 32150 | 32150 | 32100 | 203 |
| 453 | 20250218 | 124900 | 10596726900 | 32150 | 32150 | 32200 | 32100 | 754 |
| 454 | 20250218 | 124800 | 10572484100 | 32200 | 32200 | 32200 | 32150 | 248 |
| 455 | 20250218 | 124700 | 10564504200 | 32150 | 32150 | 32200 | 32150 | 308 |
| 456 | 20250218 | 124600 | 10554598400 | 32200 | 32250 | 32250 | 32150 | 550 |
| 457 | 20250218 | 124500 | 10536892500 | 32250 | 32250 | 32250 | 32200 | 191 |
| 458 | 20250218 | 124400 | 10530736100 | 32250 | 32150 | 32250 | 32150 | 495 |
| 459 | 20250218 | 124300 | 10514797150 | 32150 | 32200 | 32250 | 32150 | 233 |
| 460 | 20250218 | 124200 | 10507289850 | 32150 | 32150 | 32200 | 32150 | 249 |
| 461 | 20250218 | 124100 | 10499276100 | 32200 | 32200 | 32250 | 32150 | 219 |
| 462 | 20250218 | 124000 | 10492222550 | 32200 | 32250 | 32250 | 32150 | 340 |
| 463 | 20250218 | 123900 | 10481276550 | 32250 | 32200 | 32250 | 32150 | 390 |
| 464 | 20250218 | 123800 | 10468715650 | 32200 | 32250 | 32250 | 32200 | 118 |
| 465 | 20250218 | 123700 | 10464913000 | 32200 | 32250 | 32250 | 32200 | 986 |
| 466 | 20250218 | 123600 | 10433149300 | 32250 | 32200 | 32250 | 32200 | 234 |
| 467 | 20250218 | 123500 | 10425605250 | 32200 | 32200 | 32250 | 32150 | 406 |
| 468 | 20250218 | 123400 | 10412540000 | 32200 | 32250 | 32250 | 32200 | 243 |
| 469 | 20250218 | 123300 | 10404706250 | 32200 | 32200 | 32250 | 32200 | 289 |
| 470 | 20250218 | 123200 | 10395393700 | 32250 | 32200 | 32250 | 32200 | 451 |
| 471 | 20250218 | 123100 | 10380860000 | 32200 | 32200 | 32250 | 32150 | 220 |
| 472 | 20250218 | 123000 | 10373775700 | 32200 | 32200 | 32250 | 32150 | 267 |
| 473 | 20250218 | 122900 | 10365175400 | 32250 | 32150 | 32250 | 32150 | 189 |
| 474 | 20250218 | 122800 | 10359088900 | 32200 | 32200 | 32250 | 32150 | 329 |
| 475 | 20250218 | 122700 | 10348499700 | 32250 | 32200 | 32250 | 32200 | 554 |
| 476 | 20250218 | 122600 | 10330656250 | 32150 | 32150 | 32200 | 32150 | 393 |
| 477 | 20250218 | 122500 | 10318019450 | 32150 | 32150 | 32200 | 32100 | 79 |
| 478 | 20250218 | 122400 | 10315480250 | 32200 | 32150 | 32200 | 32100 | 537 |
| 479 | 20250218 | 122300 | 10298220500 | 32150 | 32150 | 32150 | 32050 | 648 |
| 480 | 20250218 | 122200 | 10277410350 | 32150 | 32150 | 32200 | 32100 | 697 |
| 481 | 20250218 | 122100 | 10255023100 | 32150 | 32200 | 32200 | 32150 | 504 |
| 482 | 20250218 | 122000 | 10238807550 | 32200 | 32200 | 32200 | 32150 | 750 |
| 483 | 20250218 | 121900 | 10214668700 | 32200 | 32250 | 32250 | 32200 | 895 |
| 484 | 20250218 | 121800 | 10185836950 | 32250 | 32300 | 32300 | 32200 | 734 |
| 485 | 20250218 | 121700 | 10162157900 | 32300 | 32300 | 32350 | 32300 | 343 |
| 486 | 20250218 | 121600 | 10151074700 | 32300 | 32350 | 32350 | 32300 | 978 |
| 487 | 20250218 | 121500 | 10119458150 | 32300 | 32250 | 32300 | 32250 | 1126 |
| 488 | 20250218 | 121400 | 10083090050 | 32300 | 32300 | 32300 | 32250 | 983 |
| 489 | 20250218 | 121300 | 10051353200 | 32250 | 32200 | 32300 | 32200 | 1098 |
| 490 | 20250218 | 121200 | 10015912100 | 32200 | 32200 | 32250 | 32200 | 217 |
| 491 | 20250218 | 121100 | 10008919850 | 32200 | 32250 | 32300 | 32200 | 424 |
| 492 | 20250218 | 121000 | 9995250100 | 32250 | 32250 | 32250 | 32200 | 588 |
| 493 | 20250218 | 120900 | 9976288050 | 32250 | 32250 | 32250 | 32200 | 697 |
| 494 | 20250218 | 120800 | 9953818450 | 32250 | 32200 | 32250 | 32200 | 666 |
| 495 | 20250218 | 120700 | 9932364150 | 32250 | 32250 | 32250 | 32200 | 488 |
| 496 | 20250218 | 120600 | 9916629450 | 32200 | 32200 | 32250 | 32200 | 463 |
| 497 | 20250218 | 120500 | 9901701800 | 32200 | 32200 | 32250 | 32200 | 317 |
| 498 | 20250218 | 120400 | 9891488800 | 32150 | 32200 | 32250 | 32150 | 626 |
| 499 | 20250218 | 120300 | 9871334900 | 32200 | 32150 | 32250 | 32150 | 439 |
| 500 | 20250218 | 120200 | 9857195650 | 32200 | 32200 | 32200 | 32150 | 322 |
| 501 | 20250218 | 120100 | 9846834550 | 32200 | 32200 | 32200 | 32150 | 358 |
| 502 | 20250218 | 120000 | 9835313100 | 32200 | 32150 | 32200 | 32150 | 336 |
| 503 | 20250218 | 115900 | 9824504050 | 32150 | 32150 | 32200 | 32100 | 191 |
| 504 | 20250218 | 115800 | 9818362150 | 32150 | 32150 | 32200 | 32100 | 421 |
| 505 | 20250218 | 115700 | 9804822200 | 32150 | 32150 | 32200 | 32150 | 102 |
| 506 | 20250218 | 115600 | 9801541100 | 32150 | 32100 | 32200 | 32100 | 446 |
| 507 | 20250218 | 115500 | 9787204700 | 32100 | 32200 | 32200 | 32100 | 110 |
| 508 | 20250218 | 115400 | 9783671750 | 32150 | 32150 | 32150 | 32100 | 315 |
| 509 | 20250218 | 115300 | 9773548600 | 32100 | 32100 | 32150 | 32050 | 393 |
| 510 | 20250218 | 115200 | 9760934600 | 32150 | 32100 | 32150 | 32100 | 287 |
| 511 | 20250218 | 115100 | 9751711250 | 32100 | 32150 | 32150 | 32050 | 502 |
| 512 | 20250218 | 115000 | 9735598800 | 32150 | 32150 | 32200 | 32150 | 188 |
| 513 | 20250218 | 114900 | 9729549250 | 32150 | 32100 | 32200 | 32100 | 689 |
| 514 | 20250218 | 114800 | 9707402400 | 32100 | 32150 | 32150 | 32100 | 269 |
| 515 | 20250218 | 114700 | 9698757950 | 32150 | 32200 | 32200 | 32100 | 252 |
| 516 | 20250218 | 114600 | 9690651700 | 32150 | 32200 | 32200 | 32100 | 345 |
| 517 | 20250218 | 114500 | 9679554400 | 32150 | 32100 | 32200 | 32100 | 241 |
| 518 | 20250218 | 114400 | 9671803750 | 32150 | 32150 | 32150 | 32100 | 319 |
| 519 | 20250218 | 114300 | 9661551150 | 32150 | 32150 | 32200 | 32100 | 2039 |
| 520 | 20250218 | 114200 | 9596003250 | 32150 | 32150 | 32250 | 32150 | 561 |
| 521 | 20250218 | 114100 | 9577947050 | 32150 | 32200 | 32200 | 32150 | 431 |
| 522 | 20250218 | 114000 | 9564075800 | 32200 | 32150 | 32200 | 32150 | 317 |
| 523 | 20250218 | 113900 | 9553874800 | 32150 | 32150 | 32200 | 32150 | 605 |
| 524 | 20250218 | 113800 | 9534398600 | 32200 | 32100 | 32200 | 32100 | 396 |
| 525 | 20250218 | 113700 | 9521674300 | 32150 | 32150 | 32200 | 32100 | 514 |
| 526 | 20250218 | 113600 | 9505151050 | 32100 | 32150 | 32150 | 32100 | 244 |
| 527 | 20250218 | 113500 | 9497309050 | 32100 | 32050 | 32150 | 32050 | 898 |
| 528 | 20250218 | 113400 | 9468468950 | 32050 | 32050 | 32100 | 32050 | 287 |
| 529 | 20250218 | 113300 | 9459264700 | 32050 | 32100 | 32150 | 31950 | 923 |
| 530 | 20250218 | 113200 | 9429674900 | 32100 | 32150 | 32150 | 32050 | 927 |
| 531 | 20250218 | 113100 | 9399909650 | 32150 | 32150 | 32150 | 32100 | 202 |
| 532 | 20250218 | 113000 | 9393416600 | 32100 | 32150 | 32150 | 32050 | 315 |
| 533 | 20250218 | 112900 | 9383303550 | 32150 | 32100 | 32200 | 32100 | 411 |
| 534 | 20250218 | 112800 | 9370089900 | 32100 | 32100 | 32200 | 32050 | 326 |
| 535 | 20250218 | 112700 | 9359616300 | 32150 | 32100 | 32200 | 32100 | 421 |
| 536 | 20250218 | 112600 | 9346084250 | 32150 | 32200 | 32200 | 32100 | 329 |
| 537 | 20250218 | 112500 | 9335498500 | 32150 | 32000 | 32150 | 32000 | 1155 |
| 538 | 20250218 | 112400 | 9298408350 | 32000 | 31950 | 32050 | 31950 | 564 |
| 539 | 20250218 | 112300 | 9280366300 | 32000 | 32000 | 32000 | 31900 | 417 |
| 540 | 20250218 | 112200 | 9267035300 | 32000 | 32050 | 32100 | 31950 | 674 |
| 541 | 20250218 | 112100 | 9245461750 | 32050 | 32050 | 32100 | 32000 | 388 |
| 542 | 20250218 | 112000 | 9233031600 | 32050 | 32150 | 32150 | 32000 | 769 |
| 543 | 20250218 | 111900 | 9208397750 | 32100 | 32100 | 32150 | 32000 | 1000 |
| 544 | 20250218 | 111800 | 9176321000 | 32000 | 32200 | 32200 | 32000 | 5151 |
| 545 | 20250218 | 111700 | 9010953550 | 32200 | 32100 | 32200 | 32100 | 363 |
| 546 | 20250218 | 111600 | 8999283000 | 32150 | 32150 | 32150 | 32100 | 845 |
| 547 | 20250218 | 111500 | 8972147650 | 32100 | 32100 | 32150 | 32100 | 835 |
| 548 | 20250218 | 111400 | 8945308150 | 32150 | 32100 | 32200 | 32100 | 541 |
| 549 | 20250218 | 111300 | 8927927300 | 32100 | 32150 | 32150 | 32100 | 388 |
| 550 | 20250218 | 111200 | 8915470650 | 32100 | 32100 | 32150 | 32000 | 1141 |
| 551 | 20250218 | 111100 | 8878878250 | 32050 | 32200 | 32250 | 32050 | 493 |
| 552 | 20250218 | 111000 | 8863024650 | 32200 | 32100 | 32200 | 32100 | 339 |
| 553 | 20250218 | 110900 | 8852121450 | 32100 | 32250 | 32300 | 32100 | 922 |
| 554 | 20250218 | 110800 | 8822448300 | 32250 | 32300 | 32300 | 32250 | 343 |
| 555 | 20250218 | 110700 | 8811373500 | 32300 | 32300 | 32300 | 32250 | 115 |
| 556 | 20250218 | 110600 | 8807660850 | 32250 | 32200 | 32300 | 32200 | 377 |
| 557 | 20250218 | 110500 | 8795496650 | 32250 | 32250 | 32250 | 32200 | 549 |
| 558 | 20250218 | 110400 | 8777791850 | 32300 | 32300 | 32300 | 32200 | 315 |
| 559 | 20250218 | 110300 | 8767621600 | 32250 | 32300 | 32300 | 32250 | 239 |
| 560 | 20250218 | 110200 | 8759902250 | 32300 | 32300 | 32300 | 32250 | 354 |
| 561 | 20250218 | 110100 | 8748478750 | 32300 | 32250 | 32300 | 32200 | 508 |
| 562 | 20250218 | 110000 | 8732090600 | 32200 | 32350 | 32350 | 32200 | 841 |
| 563 | 20250218 | 105900 | 8704957700 | 32350 | 32350 | 32350 | 32300 | 404 |
| 564 | 20250218 | 105800 | 8691889200 | 32350 | 32300 | 32350 | 32300 | 123 |
| 565 | 20250218 | 105700 | 8687911550 | 32350 | 32300 | 32350 | 32250 | 1323 |
| 566 | 20250218 | 105600 | 8645134600 | 32250 | 32250 | 32300 | 32200 | 581 |
| 567 | 20250218 | 105500 | 8626383750 | 32250 | 32300 | 32300 | 32200 | 895 |
| 568 | 20250218 | 105400 | 8597519800 | 32300 | 32250 | 32300 | 32250 | 229 |
| 569 | 20250218 | 105300 | 8590129050 | 32200 | 32200 | 32300 | 32200 | 406 |
| 570 | 20250218 | 105200 | 8577031150 | 32250 | 32200 | 32250 | 32150 | 901 |
| 571 | 20250218 | 105100 | 8548006600 | 32150 | 32100 | 32200 | 32050 | 2187 |
| 572 | 20250218 | 105000 | 8477784000 | 32100 | 32100 | 32150 | 32050 | 639 |
| 573 | 20250218 | 104900 | 8457281700 | 32150 | 32100 | 32150 | 32050 | 811 |
| 574 | 20250218 | 104800 | 8431244700 | 32100 | 32100 | 32100 | 32000 | 173 |
| 575 | 20250218 | 104700 | 8425698100 | 32100 | 32050 | 32100 | 31900 | 971 |
| 576 | 20250218 | 104600 | 8394593100 | 32000 | 32050 | 32100 | 32000 | 443 |
| 577 | 20250218 | 104500 | 8380397950 | 32000 | 32000 | 32050 | 31950 | 1748 |
| 578 | 20250218 | 104400 | 8324517000 | 32000 | 32000 | 32050 | 31950 | 508 |
| 579 | 20250218 | 104300 | 8308254400 | 32000 | 31900 | 32050 | 31900 | 834 |
| 580 | 20250218 | 104200 | 8281600700 | 31950 | 31900 | 31950 | 31900 | 460 |
| 581 | 20250218 | 104100 | 8266911150 | 31950 | 31900 | 31950 | 31900 | 154 |
| 582 | 20250218 | 104000 | 8261994850 | 31950 | 31900 | 32000 | 31850 | 1361 |
| 583 | 20250218 | 103900 | 8218568900 | 31900 | 31800 | 31900 | 31750 | 789 |
| 584 | 20250218 | 103800 | 8193465450 | 31750 | 31950 | 31950 | 31750 | 2185 |
| 585 | 20250218 | 103700 | 8123911400 | 31950 | 32150 | 32200 | 31950 | 2967 |
| 586 | 20250218 | 103600 | 8028843350 | 32150 | 32200 | 32300 | 32100 | 1446 |
| 587 | 20250218 | 103500 | 7982315750 | 32200 | 32250 | 32250 | 32100 | 1784 |
| 588 | 20250218 | 103400 | 7924987050 | 32250 | 32300 | 32300 | 32150 | 1772 |
| 589 | 20250218 | 103300 | 7867930000 | 32300 | 32300 | 32300 | 32200 | 2139 |
| 590 | 20250218 | 103200 | 7798966550 | 32250 | 32350 | 32350 | 32150 | 1476 |
| 591 | 20250218 | 103100 | 7751377000 | 32300 | 32200 | 32300 | 32150 | 1706 |
| 592 | 20250218 | 103000 | 7696387500 | 32200 | 32200 | 32200 | 32150 | 1024 |
| 593 | 20250218 | 102900 | 7663425050 | 32200 | 32250 | 32250 | 32200 | 1098 |
| 594 | 20250218 | 102800 | 7628043000 | 32250 | 32200 | 32250 | 32100 | 883 |
| 595 | 20250218 | 102700 | 7599611650 | 32250 | 32200 | 32250 | 32100 | 1587 |
| 596 | 20250218 | 102600 | 7548501750 | 32200 | 32200 | 32250 | 32150 | 1489 |
| 597 | 20250218 | 102500 | 7500566550 | 32200 | 32200 | 32250 | 32150 | 2849 |
| 598 | 20250218 | 102400 | 7408770300 | 32200 | 32250 | 32300 | 32200 | 3198 |
| 599 | 20250218 | 102300 | 7305700150 | 32250 | 32150 | 32250 | 32100 | 3184 |
| 600 | 20250218 | 102200 | 7203131200 | 32150 | 32150 | 32150 | 32050 | 1518 |
| 601 | 20250218 | 102100 | 7154388050 | 32150 | 32200 | 32200 | 32100 | 2237 |
| 602 | 20250218 | 102000 | 7082506850 | 32150 | 32200 | 32250 | 32150 | 1540 |
| 603 | 20250218 | 101900 | 7032908300 | 32200 | 32300 | 32300 | 32100 | 2745 |
| 604 | 20250218 | 101800 | 6944512700 | 32250 | 32350 | 32400 | 32250 | 3203 |
| 605 | 20250218 | 101700 | 6841014100 | 32350 | 32450 | 32450 | 32350 | 4089 |
| 606 | 20250218 | 101600 | 6708480900 | 32450 | 32400 | 32450 | 32350 | 2459 |
| 607 | 20250218 | 101500 | 6628800650 | 32400 | 32350 | 32400 | 32300 | 3961 |
| 608 | 20250218 | 101400 | 6500597850 | 32350 | 32250 | 32350 | 32200 | 5907 |
| 609 | 20250218 | 101300 | 6309830050 | 32250 | 32150 | 32300 | 32150 | 1734 |
| 610 | 20250218 | 101200 | 6253910400 | 32200 | 32150 | 32250 | 32150 | 4714 |
| 611 | 20250218 | 101100 | 6102121750 | 32200 | 32150 | 32200 | 32100 | 1151 |
| 612 | 20250218 | 101000 | 6065096050 | 32150 | 32200 | 32200 | 32150 | 1714 |
| 613 | 20250218 | 100900 | 6009957050 | 32200 | 32150 | 32250 | 32100 | 5177 |
| 614 | 20250218 | 100800 | 5843351100 | 32150 | 32100 | 32150 | 32100 | 3119 |
| 615 | 20250218 | 100700 | 5743140800 | 32100 | 31950 | 32100 | 31900 | 5549 |
| 616 | 20250218 | 100600 | 5565450000 | 31950 | 31750 | 31950 | 31750 | 1313 |
| 617 | 20250218 | 100500 | 5523627850 | 31800 | 31800 | 31850 | 31750 | 302 |
| 618 | 20250218 | 100400 | 5514023850 | 31800 | 31950 | 31950 | 31800 | 1817 |
| 619 | 20250218 | 100300 | 5456143100 | 32000 | 31900 | 32000 | 31900 | 549 |
| 620 | 20250218 | 100200 | 5438603550 | 31950 | 32000 | 32000 | 31900 | 1597 |
| 621 | 20250218 | 100100 | 5387553650 | 31950 | 32000 | 32050 | 31950 | 1909 |
| 622 | 20250218 | 100000 | 5326510200 | 32050 | 32050 | 32100 | 32000 | 1433 |
| 623 | 20250218 | 095900 | 5280537150 | 32100 | 32100 | 32150 | 32050 | 770 |
| 624 | 20250218 | 095800 | 5255820200 | 32100 | 32100 | 32150 | 32050 | 1863 |
| 625 | 20250218 | 095700 | 5195999700 | 32100 | 32050 | 32150 | 32050 | 1450 |
| 626 | 20250218 | 095600 | 5149478850 | 32050 | 32000 | 32100 | 32000 | 2155 |
| 627 | 20250218 | 095500 | 5080398800 | 32050 | 31950 | 32050 | 31900 | 2686 |
| 628 | 20250218 | 095400 | 4994528750 | 31950 | 31950 | 31950 | 31900 | 1278 |
| 629 | 20250218 | 095300 | 4953746550 | 31900 | 31900 | 31950 | 31900 | 759 |
| 630 | 20250218 | 095200 | 4929518250 | 31950 | 32000 | 32050 | 31900 | 5159 |
| 631 | 20250218 | 095100 | 4764574900 | 31950 | 31900 | 32000 | 31900 | 8416 |
| 632 | 20250218 | 095000 | 4495495900 | 31900 | 31800 | 31900 | 31800 | 6463 |
| 633 | 20250218 | 094900 | 4289347750 | 31850 | 31850 | 31900 | 31800 | 688 |
| 634 | 20250218 | 094800 | 4267441700 | 31850 | 31800 | 31850 | 31750 | 1517 |
| 635 | 20250218 | 094700 | 4219147000 | 31800 | 31800 | 31800 | 31750 | 250 |
| 636 | 20250218 | 094600 | 4211199950 | 31750 | 31800 | 31850 | 31750 | 117 |
| 637 | 20250218 | 094500 | 4207477450 | 31800 | 31800 | 31850 | 31800 | 379 |
| 638 | 20250218 | 094400 | 4195418700 | 31800 | 31750 | 31800 | 31750 | 1237 |
| 639 | 20250218 | 094300 | 4156082650 | 31800 | 31850 | 31850 | 31800 | 1180 |
| 640 | 20250218 | 094200 | 4118539450 | 31850 | 31850 | 31850 | 31800 | 791 |
| 641 | 20250218 | 094100 | 4093348600 | 31850 | 31800 | 31900 | 31700 | 4728 |
| 642 | 20250218 | 094000 | 3942846350 | 31750 | 31900 | 31900 | 31650 | 3395 |
| 643 | 20250218 | 093900 | 3834821100 | 31900 | 31850 | 31900 | 31750 | 4201 |
| 644 | 20250218 | 093800 | 3701080300 | 31850 | 31800 | 31850 | 31800 | 1556 |
| 645 | 20250218 | 093700 | 3651582400 | 31800 | 31750 | 31800 | 31750 | 1271 |
| 646 | 20250218 | 093600 | 3611187800 | 31750 | 31750 | 31800 | 31700 | 4682 |
| 647 | 20250218 | 093500 | 3462521750 | 31750 | 31500 | 31750 | 31500 | 7417 |
| 648 | 20250218 | 093400 | 3227930950 | 31500 | 31500 | 31550 | 31500 | 1370 |
| 649 | 20250218 | 093300 | 3184719350 | 31500 | 31550 | 31600 | 31500 | 2720 |
| 650 | 20250218 | 093200 | 3099033500 | 31550 | 31600 | 31600 | 31550 | 2190 |
| 651 | 20250218 | 093100 | 3029898600 | 31650 | 31450 | 31650 | 31400 | 3179 |
| 652 | 20250218 | 093000 | 2929574900 | 31400 | 31400 | 31400 | 31250 | 1859 |
| 653 | 20250218 | 092900 | 2871337400 | 31350 | 31500 | 31500 | 31350 | 2714 |
| 654 | 20250218 | 092800 | 2786031100 | 31500 | 31600 | 31650 | 31400 | 8412 |
| 655 | 20250218 | 092700 | 2520592100 | 31550 | 31450 | 31600 | 31450 | 3389 |
| 656 | 20250218 | 092600 | 2413700850 | 31450 | 31400 | 31450 | 31400 | 877 |
| 657 | 20250218 | 092500 | 2386148350 | 31400 | 31350 | 31500 | 31350 | 3707 |
| 658 | 20250218 | 092400 | 2269535200 | 31350 | 31250 | 31500 | 31200 | 5636 |
| 659 | 20250218 | 092300 | 2092480650 | 31300 | 31200 | 31300 | 31100 | 1372 |
| 660 | 20250218 | 092200 | 2049686700 | 31200 | 31200 | 31200 | 31200 | 269 |
| 661 | 20250218 | 092100 | 2041293900 | 31150 | 31150 | 31200 | 31150 | 1475 |
| 662 | 20250218 | 092000 | 1995345350 | 31150 | 31150 | 31200 | 31150 | 202 |
| 663 | 20250218 | 091900 | 1989043550 | 31150 | 31100 | 31150 | 31050 | 173 |
| 664 | 20250218 | 091800 | 1983656950 | 31100 | 31150 | 31300 | 31050 | 2673 |
| 665 | 20250218 | 091700 | 1900394400 | 31150 | 31000 | 31150 | 31000 | 656 |
| 666 | 20250218 | 091600 | 1880009300 | 31000 | 31000 | 31050 | 30950 | 3426 |
| 667 | 20250218 | 091500 | 1773800500 | 30950 | 31050 | 31050 | 30950 | 1511 |
| 668 | 20250218 | 091400 | 1726928700 | 31050 | 31150 | 31200 | 31050 | 1259 |
| 669 | 20250218 | 091300 | 1687770500 | 31200 | 31350 | 31350 | 31150 | 3933 |
| 670 | 20250218 | 091200 | 1564828800 | 31300 | 31100 | 31350 | 31100 | 5283 |
| 671 | 20250218 | 091100 | 1400129250 | 31050 | 31100 | 31200 | 31050 | 1710 |
| 672 | 20250218 | 091000 | 1346905250 | 31000 | 31050 | 31100 | 31000 | 6128 |
| 673 | 20250218 | 090900 | 1156852900 | 31050 | 31100 | 31100 | 31000 | 822 |
| 674 | 20250218 | 090800 | 1131315800 | 31100 | 31200 | 31200 | 31100 | 1187 |
| 675 | 20250218 | 090700 | 1094327550 | 31200 | 31100 | 31200 | 31100 | 1534 |
| 676 | 20250218 | 090600 | 1046488900 | 31000 | 31050 | 31100 | 30900 | 4633 |
| 677 | 20250218 | 090500 | 902862300 | 31000 | 31000 | 31100 | 30950 | 2047 |
| 678 | 20250218 | 090400 | 839381850 | 31000 | 31050 | 31200 | 30950 | 3667 |
| 679 | 20250218 | 090300 | 725704800 | 31050 | 31250 | 31300 | 31050 | 3170 |
| 680 | 20250218 | 090200 | 626993550 | 31300 | 31300 | 31300 | 31150 | 1964 |
| 681 | 20250218 | 090100 | 565610900 | 31350 | 31100 | 31400 | 31050 | 5496 |
| 682 | 20250218 | 090000 | 393938200 | 31150 | 31250 | 31300 | 30950 | 12630 |