40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 212800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 3 | 20250218 | 212700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20250218 | 212600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20250218 | 212500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20250218 | 212400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20250218 | 212300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20250218 | 212200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20250218 | 212100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20250218 | 212000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20250218 | 211900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20250218 | 211800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20250218 | 211700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20250218 | 211600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20250218 | 211500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20250218 | 211400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20250218 | 211300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20250218 | 211200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20250218 | 211100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20250218 | 211000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20250218 | 210900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20250218 | 210800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20250218 | 210700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20250218 | 210600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20250218 | 210500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20250218 | 210400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20250218 | 210300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20250218 | 210200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20250218 | 210100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20250218 | 210000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20250218 | 205900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20250218 | 205800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 33 | 20250218 | 205700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20250218 | 205600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20250218 | 205500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20250218 | 205400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20250218 | 205300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20250218 | 205200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20250218 | 205100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20250218 | 205000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20250218 | 204900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20250218 | 204800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20250218 | 204700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20250218 | 204600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20250218 | 204500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20250218 | 204400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20250218 | 204300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20250218 | 204200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20250218 | 204100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20250218 | 204000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20250218 | 203900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20250218 | 203800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20250218 | 203700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20250218 | 203600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20250218 | 203500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20250218 | 203400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20250218 | 203300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20250218 | 203200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20250218 | 203100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20250218 | 203000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20250218 | 202900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20250218 | 202800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 63 | 20250218 | 202700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20250218 | 202600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20250218 | 202500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20250218 | 202400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20250218 | 202300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20250218 | 202200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20250218 | 202100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20250218 | 202000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20250218 | 201900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20250218 | 201800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20250218 | 201700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20250218 | 201600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20250218 | 201500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20250218 | 201400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20250218 | 201300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20250218 | 201200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20250218 | 201100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20250218 | 201000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20250218 | 200900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20250218 | 200800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20250218 | 200700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20250218 | 200600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20250218 | 200500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20250218 | 200400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20250218 | 200300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20250218 | 200200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20250218 | 200100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20250218 | 200000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20250218 | 195900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20250218 | 195800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 93 | 20250218 | 195700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20250218 | 195600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20250218 | 195500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20250218 | 195400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20250218 | 195300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20250218 | 195200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20250218 | 195100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20250218 | 195000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20250218 | 194900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20250218 | 194800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20250218 | 194700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20250218 | 194600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20250218 | 194500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20250218 | 194400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20250218 | 194300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20250218 | 194200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20250218 | 194100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20250218 | 194000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20250218 | 193900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20250218 | 193800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20250218 | 193700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20250218 | 193600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20250218 | 193500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20250218 | 193400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20250218 | 193300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20250218 | 193200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20250218 | 193100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20250218 | 193000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20250218 | 192900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20250218 | 192800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 123 | 20250218 | 192700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20250218 | 192600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20250218 | 192500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20250218 | 192400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20250218 | 192300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20250218 | 192200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20250218 | 192100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20250218 | 192000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20250218 | 191900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20250218 | 191800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20250218 | 191700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20250218 | 191600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20250218 | 191500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20250218 | 191400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20250218 | 191300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20250218 | 191200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20250218 | 191100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20250218 | 191000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20250218 | 190900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20250218 | 190800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20250218 | 190700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20250218 | 190600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20250218 | 190500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20250218 | 190400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20250218 | 190300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20250218 | 190200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20250218 | 190100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20250218 | 190000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20250218 | 185900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20250218 | 185800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 153 | 20250218 | 185700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20250218 | 185600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20250218 | 185500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20250218 | 185400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20250218 | 185300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20250218 | 185200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20250218 | 185100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20250218 | 185000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20250218 | 184900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20250218 | 184800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20250218 | 184700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20250218 | 184600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20250218 | 184500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20250218 | 184400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20250218 | 184300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20250218 | 184200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20250218 | 184100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20250218 | 184000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20250218 | 183900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20250218 | 183800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20250218 | 183700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20250218 | 183600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20250218 | 183500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20250218 | 183400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20250218 | 183300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20250218 | 183200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20250218 | 183100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20250218 | 183000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20250218 | 182900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20250218 | 182800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 183 | 20250218 | 182700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20250218 | 182600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20250218 | 182500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20250218 | 182400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20250218 | 182300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20250218 | 182200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20250218 | 182100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20250218 | 182000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20250218 | 181900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20250218 | 181800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20250218 | 181700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20250218 | 181600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20250218 | 181500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20250218 | 181400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20250218 | 181300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20250218 | 181200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20250218 | 181100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20250218 | 181000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20250218 | 180900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20250218 | 180800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20250218 | 180700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20250218 | 180600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20250218 | 180500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20250218 | 180400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20250218 | 180300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20250218 | 180200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20250218 | 180100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20250218 | 180000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20250218 | 175900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20250218 | 175800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 213 | 20250218 | 175700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20250218 | 175600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20250218 | 175500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20250218 | 175400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20250218 | 175300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20250218 | 175200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20250218 | 175100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20250218 | 175000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20250218 | 174900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20250218 | 174800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20250218 | 174700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20250218 | 174600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20250218 | 174500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20250218 | 174400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20250218 | 174300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20250218 | 174200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20250218 | 174100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20250218 | 174000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20250218 | 173900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20250218 | 173800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20250218 | 173700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 234 | 20250218 | 173600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20250218 | 173500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20250218 | 173400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20250218 | 173300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20250218 | 173200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20250218 | 173100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20250218 | 173000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20250218 | 172900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20250218 | 172800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 243 | 20250218 | 172700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20250218 | 172600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 245 | 20250218 | 172500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 246 | 20250218 | 172400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 247 | 20250218 | 172300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 248 | 20250218 | 172200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 249 | 20250218 | 172100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 250 | 20250218 | 172000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 251 | 20250218 | 171900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 252 | 20250218 | 171800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 253 | 20250218 | 171700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 254 | 20250218 | 171600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 255 | 20250218 | 171500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 256 | 20250218 | 171400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 257 | 20250218 | 171300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 258 | 20250218 | 171200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 259 | 20250218 | 171100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 260 | 20250218 | 171000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 261 | 20250218 | 170900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 262 | 20250218 | 170800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 263 | 20250218 | 170700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 264 | 20250218 | 170600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 265 | 20250218 | 170500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 266 | 20250218 | 170400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 267 | 20250218 | 170300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 268 | 20250218 | 170200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 269 | 20250218 | 170100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 270 | 20250218 | 170000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 271 | 20250218 | 165900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 272 | 20250218 | 165800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 273 | 20250218 | 165700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 274 | 20250218 | 165600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 275 | 20250218 | 165500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 276 | 20250218 | 165400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 277 | 20250218 | 165300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 278 | 20250218 | 165200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 279 | 20250218 | 165100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 280 | 20250218 | 165000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 281 | 20250218 | 164900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 282 | 20250218 | 164800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 283 | 20250218 | 164700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 284 | 20250218 | 164600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 285 | 20250218 | 164500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 286 | 20250218 | 164400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 287 | 20250218 | 164300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 288 | 20250218 | 164200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 289 | 20250218 | 164100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 290 | 20250218 | 164000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 291 | 20250218 | 163900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 292 | 20250218 | 163800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 293 | 20250218 | 163700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 294 | 20250218 | 163600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 295 | 20250218 | 163500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 296 | 20250218 | 163400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 297 | 20250218 | 163300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 298 | 20250218 | 163200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 299 | 20250218 | 163100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 300 | 20250218 | 163000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 301 | 20250218 | 162900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 302 | 20250218 | 162800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 303 | 20250218 | 162700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 304 | 20250218 | 162600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 305 | 20250218 | 162500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 306 | 20250218 | 162400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 307 | 20250218 | 162300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 308 | 20250218 | 162200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 309 | 20250218 | 162100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 310 | 20250218 | 162000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 311 | 20250218 | 161900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 312 | 20250218 | 161800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 313 | 20250218 | 161700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 314 | 20250218 | 161600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 315 | 20250218 | 161500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 316 | 20250218 | 161400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 317 | 20250218 | 161300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 318 | 20250218 | 161200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 319 | 20250218 | 161100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 320 | 20250218 | 161000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 321 | 20250218 | 160900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 322 | 20250218 | 160800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 323 | 20250218 | 160700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 324 | 20250218 | 160600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 325 | 20250218 | 160500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 326 | 20250218 | 160400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 327 | 20250218 | 160300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 328 | 20250218 | 160200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 329 | 20250218 | 160100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 330 | 20250218 | 160000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 331 | 20250218 | 155900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 332 | 20250218 | 155800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 333 | 20250218 | 155700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 334 | 20250218 | 155600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 335 | 20250218 | 155500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 336 | 20250218 | 155400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 337 | 20250218 | 155300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 338 | 20250218 | 155200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 339 | 20250218 | 155100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 340 | 20250218 | 155000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 341 | 20250218 | 154900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 342 | 20250218 | 154800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 343 | 20250218 | 154700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 344 | 20250218 | 154600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 345 | 20250218 | 154500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 346 | 20250218 | 154400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 347 | 20250218 | 154300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 348 | 20250218 | 154200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 349 | 20250218 | 154100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 350 | 20250218 | 154000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 351 | 20250218 | 153900 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 352 | 20250218 | 153800 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 353 | 20250218 | 153700 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 354 | 20250218 | 153600 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 355 | 20250218 | 153500 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 356 | 20250218 | 153400 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 357 | 20250218 | 153300 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 358 | 20250218 | 153200 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 359 | 20250218 | 153100 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 360 | 20250218 | 153000 | 30206016150 | 35700 | 35700 | 35700 | 35700 | 8577 |
| 361 | 20250218 | 152900 | 29899817250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 362 | 20250218 | 152800 | 29899817250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 363 | 20250218 | 152700 | 29899817250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 364 | 20250218 | 152600 | 29899817250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 365 | 20250218 | 152500 | 29899817250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 366 | 20250218 | 152400 | 29899817250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 367 | 20250218 | 152300 | 29899817250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 368 | 20250218 | 152200 | 29899817250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 369 | 20250218 | 152100 | 29899817250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 370 | 20250218 | 152000 | 29899817250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 371 | 20250218 | 151900 | 29899817250 | 35700 | 35650 | 35700 | 35550 | 1244 |
| 372 | 20250218 | 151800 | 29855497550 | 35600 | 35400 | 35750 | 35350 | 2756 |
| 373 | 20250218 | 151700 | 29757437200 | 35400 | 35350 | 35450 | 35350 | 1206 |
| 374 | 20250218 | 151600 | 29714785400 | 35350 | 35300 | 35350 | 35300 | 552 |
| 375 | 20250218 | 151500 | 29695277800 | 35250 | 35200 | 35300 | 35200 | 1700 |
| 376 | 20250218 | 151400 | 29635358800 | 35250 | 35350 | 35350 | 35250 | 752 |
| 377 | 20250218 | 151300 | 29608837250 | 35350 | 35400 | 35400 | 35300 | 400 |
| 378 | 20250218 | 151200 | 29594710600 | 35400 | 35350 | 35400 | 35300 | 327 |
| 379 | 20250218 | 151100 | 29583145800 | 35400 | 35350 | 35400 | 35350 | 212 |
| 380 | 20250218 | 151000 | 29575641250 | 35350 | 35450 | 35500 | 35350 | 380 |
| 381 | 20250218 | 150900 | 29562183300 | 35450 | 35250 | 35450 | 35250 | 1053 |
| 382 | 20250218 | 150800 | 29524944550 | 35250 | 35500 | 35500 | 35250 | 1196 |
| 383 | 20250218 | 150700 | 29482556550 | 35450 | 35400 | 35500 | 35350 | 224 |
| 384 | 20250218 | 150600 | 29474622150 | 35450 | 35500 | 35500 | 35400 | 167 |
| 385 | 20250218 | 150500 | 29468706700 | 35500 | 35450 | 35500 | 35450 | 752 |
| 386 | 20250218 | 150400 | 29442015850 | 35450 | 35300 | 35500 | 35250 | 2876 |
| 387 | 20250218 | 150300 | 29340273200 | 35300 | 35350 | 35350 | 35300 | 167 |
| 388 | 20250218 | 150200 | 29334376850 | 35350 | 35450 | 35450 | 35350 | 356 |
| 389 | 20250218 | 150100 | 29321785250 | 35450 | 35350 | 35450 | 35350 | 107 |
| 390 | 20250218 | 150000 | 29317992550 | 35400 | 35300 | 35450 | 35300 | 1230 |
| 391 | 20250218 | 145900 | 29274448550 | 35250 | 35200 | 35250 | 35200 | 116 |
| 392 | 20250218 | 145800 | 29270364750 | 35350 | 35250 | 35350 | 35200 | 200 |
| 393 | 20250218 | 145700 | 29263318250 | 35250 | 35250 | 35350 | 35250 | 644 |
| 394 | 20250218 | 145600 | 29240589500 | 35250 | 35300 | 35300 | 35200 | 148 |
| 395 | 20250218 | 145500 | 29235372250 | 35300 | 35300 | 35300 | 35200 | 242 |
| 396 | 20250218 | 145400 | 29226832300 | 35300 | 35250 | 35300 | 35150 | 482 |
| 397 | 20250218 | 145300 | 29209833800 | 35300 | 35200 | 35350 | 35200 | 571 |
| 398 | 20250218 | 145200 | 29189719050 | 35250 | 35350 | 35350 | 35200 | 711 |
| 399 | 20250218 | 145100 | 29164666850 | 35300 | 35350 | 35400 | 35300 | 567 |
| 400 | 20250218 | 145000 | 29144608050 | 35400 | 35450 | 35450 | 35400 | 107 |
| 401 | 20250218 | 144900 | 29140820000 | 35450 | 35200 | 35500 | 35200 | 609 |
| 402 | 20250218 | 144800 | 29119290150 | 35200 | 35250 | 35300 | 35200 | 1243 |
| 403 | 20250218 | 144700 | 29075504000 | 35250 | 35250 | 35300 | 35250 | 310 |
| 404 | 20250218 | 144600 | 29064575500 | 35300 | 35450 | 35450 | 35300 | 2524 |
| 405 | 20250218 | 144500 | 28975146500 | 35500 | 35500 | 35500 | 35450 | 360 |
| 406 | 20250218 | 144400 | 28962368000 | 35500 | 35450 | 35500 | 35450 | 329 |
| 407 | 20250218 | 144300 | 28950698300 | 35450 | 35500 | 35500 | 35450 | 303 |
| 408 | 20250218 | 144200 | 28939954500 | 35500 | 35400 | 35550 | 35400 | 3661 |
| 409 | 20250218 | 144100 | 28809959400 | 35400 | 35450 | 35450 | 35400 | 189 |
| 410 | 20250218 | 144000 | 28803267850 | 35400 | 35450 | 35500 | 35400 | 1839 |
| 411 | 20250218 | 143900 | 28738071000 | 35450 | 35350 | 35450 | 35350 | 2148 |
| 412 | 20250218 | 143800 | 28662018250 | 35300 | 35250 | 35450 | 35250 | 1371 |
| 413 | 20250218 | 143700 | 28613532900 | 35200 | 35200 | 35300 | 35200 | 1381 |
| 414 | 20250218 | 143600 | 28564865750 | 35200 | 35300 | 35300 | 35200 | 1391 |
| 415 | 20250218 | 143500 | 28515825350 | 35300 | 34950 | 35300 | 34950 | 12260 |
| 416 | 20250218 | 143400 | 28086405950 | 34950 | 34950 | 35000 | 34950 | 356 |
| 417 | 20250218 | 143300 | 28073962750 | 34950 | 34950 | 34950 | 34950 | 197 |
| 418 | 20250218 | 143200 | 28067077600 | 34950 | 34950 | 34950 | 34850 | 524 |
| 419 | 20250218 | 143100 | 28048813800 | 34850 | 35000 | 35000 | 34850 | 547 |
| 420 | 20250218 | 143000 | 28029717150 | 35000 | 34950 | 35000 | 34900 | 361 |
| 421 | 20250218 | 142900 | 28017099850 | 34900 | 34900 | 34950 | 34900 | 810 |
| 422 | 20250218 | 142800 | 27988791100 | 34850 | 34900 | 34900 | 34850 | 431 |
| 423 | 20250218 | 142700 | 27973764650 | 34850 | 34850 | 34950 | 34850 | 76 |
| 424 | 20250218 | 142600 | 27971113950 | 34850 | 34900 | 35000 | 34850 | 2093 |
| 425 | 20250218 | 142500 | 27897932450 | 34900 | 34700 | 34900 | 34650 | 974 |
| 426 | 20250218 | 142400 | 27864078550 | 34800 | 34750 | 34800 | 34750 | 212 |
| 427 | 20250218 | 142300 | 27856708500 | 34750 | 34750 | 34800 | 34700 | 779 |
| 428 | 20250218 | 142200 | 27829642750 | 34750 | 34750 | 34750 | 34750 | 83 |
| 429 | 20250218 | 142100 | 27826758500 | 34750 | 34750 | 34750 | 34750 | 88 |
| 430 | 20250218 | 142000 | 27823700500 | 34750 | 34750 | 34800 | 34750 | 333 |
| 431 | 20250218 | 141900 | 27812128200 | 34750 | 34800 | 34800 | 34750 | 57 |
| 432 | 20250218 | 141800 | 27810145300 | 34800 | 34800 | 34800 | 34750 | 85 |
| 433 | 20250218 | 141700 | 27807188700 | 34750 | 34800 | 34800 | 34750 | 85 |
| 434 | 20250218 | 141600 | 27804231450 | 34800 | 34800 | 34850 | 34800 | 338 |
| 435 | 20250218 | 141500 | 27792461450 | 34800 | 34850 | 34850 | 34800 | 15 |
| 436 | 20250218 | 141400 | 27791938950 | 34850 | 34900 | 34900 | 34850 | 464 |
| 437 | 20250218 | 141300 | 27775762300 | 34900 | 34900 | 34900 | 34850 | 264 |
| 438 | 20250218 | 141200 | 27766550450 | 34850 | 34850 | 34850 | 34800 | 270 |
| 439 | 20250218 | 141100 | 27757142450 | 34850 | 34850 | 34850 | 34850 | 128 |
| 440 | 20250218 | 141000 | 27752681650 | 34850 | 34850 | 34850 | 34800 | 75 |
| 441 | 20250218 | 140900 | 27750069400 | 34850 | 34850 | 34850 | 34850 | 128 |
| 442 | 20250218 | 140800 | 27745608600 | 34850 | 34850 | 34850 | 34850 | 102 |
| 443 | 20250218 | 140700 | 27742053900 | 34850 | 34850 | 34850 | 34700 | 108 |
| 444 | 20250218 | 140600 | 27738290250 | 34850 | 34800 | 34850 | 34650 | 646 |
| 445 | 20250218 | 140500 | 27715859400 | 34800 | 34800 | 34800 | 34800 | 181 |
| 446 | 20250218 | 140400 | 27709560600 | 34750 | 34800 | 34800 | 34650 | 256 |
| 447 | 20250218 | 140300 | 27700670650 | 34750 | 34700 | 34750 | 34700 | 158 |
| 448 | 20250218 | 140200 | 27695180750 | 34700 | 34700 | 34700 | 34700 | 86 |
| 449 | 20250218 | 140100 | 27692196550 | 34700 | 34650 | 34700 | 34600 | 457 |
| 450 | 20250218 | 140000 | 27676359550 | 34650 | 34600 | 34650 | 34600 | 272 |
| 451 | 20250218 | 135900 | 27666937500 | 34600 | 34600 | 34650 | 34550 | 389 |
| 452 | 20250218 | 135800 | 27653463400 | 34600 | 34600 | 34600 | 34600 | 150 |
| 453 | 20250218 | 135700 | 27648273400 | 34600 | 34600 | 34650 | 34600 | 212 |
| 454 | 20250218 | 135600 | 27640937600 | 34600 | 34600 | 34600 | 34600 | 231 |
| 455 | 20250218 | 135500 | 27632945000 | 34600 | 34600 | 34600 | 34600 | 59 |
| 456 | 20250218 | 135400 | 27630903600 | 34600 | 34700 | 34700 | 34600 | 137 |
| 457 | 20250218 | 135300 | 27626156600 | 34650 | 34700 | 34700 | 34650 | 128 |
| 458 | 20250218 | 135200 | 27621718750 | 34650 | 34600 | 34650 | 34600 | 630 |
| 459 | 20250218 | 135100 | 27599892000 | 34600 | 34600 | 34650 | 34600 | 400 |
| 460 | 20250218 | 135000 | 27586039500 | 34600 | 34650 | 34650 | 34600 | 179 |
| 461 | 20250218 | 134900 | 27579841550 | 34650 | 34650 | 34650 | 34600 | 112 |
| 462 | 20250218 | 134800 | 27575962000 | 34650 | 34600 | 34650 | 34600 | 338 |
| 463 | 20250218 | 134700 | 27564257300 | 34600 | 34500 | 34600 | 34500 | 340 |
| 464 | 20250218 | 134600 | 27552502550 | 34500 | 34350 | 34600 | 34350 | 1334 |
| 465 | 20250218 | 134500 | 27506480550 | 34350 | 34400 | 34500 | 34350 | 159 |
| 466 | 20250218 | 134400 | 27501012300 | 34400 | 34400 | 34500 | 34400 | 993 |
| 467 | 20250218 | 134300 | 27466844600 | 34400 | 34500 | 34500 | 34400 | 680 |
| 468 | 20250218 | 134200 | 27443419650 | 34500 | 34500 | 34600 | 34500 | 1851 |
| 469 | 20250218 | 134100 | 27379560050 | 34500 | 34600 | 34600 | 34500 | 1670 |
| 470 | 20250218 | 134000 | 27321863450 | 34600 | 34600 | 34600 | 34550 | 155 |
| 471 | 20250218 | 133900 | 27316507500 | 34550 | 34550 | 34600 | 34550 | 477 |
| 472 | 20250218 | 133800 | 27300025650 | 34600 | 34600 | 34650 | 34550 | 234 |
| 473 | 20250218 | 133700 | 27291931800 | 34550 | 34650 | 34650 | 34550 | 122 |
| 474 | 20250218 | 133600 | 27287713050 | 34650 | 34550 | 34650 | 34550 | 660 |
| 475 | 20250218 | 133500 | 27264908850 | 34550 | 34600 | 34650 | 34550 | 482 |
| 476 | 20250218 | 133400 | 27248248150 | 34600 | 34600 | 34600 | 34550 | 767 |
| 477 | 20250218 | 133300 | 27221725650 | 34600 | 34600 | 34650 | 34600 | 324 |
| 478 | 20250218 | 133200 | 27210515200 | 34600 | 34550 | 34650 | 34550 | 478 |
| 479 | 20250218 | 133100 | 27193979350 | 34550 | 34600 | 34600 | 34550 | 1156 |
| 480 | 20250218 | 133000 | 27154009900 | 34600 | 34600 | 34650 | 34600 | 468 |
| 481 | 20250218 | 132900 | 27137817050 | 34650 | 34600 | 34650 | 34600 | 486 |
| 482 | 20250218 | 132800 | 27121000800 | 34600 | 34700 | 34700 | 34600 | 1788 |
| 483 | 20250218 | 132700 | 27059072650 | 34700 | 34700 | 34700 | 34650 | 336 |
| 484 | 20250218 | 132600 | 27047414200 | 34700 | 34700 | 34750 | 34700 | 217 |
| 485 | 20250218 | 132500 | 27039884200 | 34750 | 34700 | 34750 | 34650 | 649 |
| 486 | 20250218 | 132400 | 27017366850 | 34700 | 34750 | 34800 | 34700 | 1249 |
| 487 | 20250218 | 132300 | 26974010300 | 34700 | 34800 | 34850 | 34700 | 23 |
| 488 | 20250218 | 132200 | 26973210950 | 34800 | 34800 | 34850 | 34700 | 72 |
| 489 | 20250218 | 132100 | 26970710650 | 34750 | 34800 | 34850 | 34700 | 264 |
| 490 | 20250218 | 132000 | 26961539800 | 34750 | 34950 | 34950 | 34700 | 281 |
| 491 | 20250218 | 131900 | 26951756100 | 34900 | 34900 | 34950 | 34750 | 164 |
| 492 | 20250218 | 131800 | 26946047950 | 34950 | 34850 | 34950 | 34850 | 805 |
| 493 | 20250218 | 131700 | 26917952250 | 34850 | 34800 | 34900 | 34800 | 337 |
| 494 | 20250218 | 131600 | 26906210100 | 34800 | 34800 | 34850 | 34700 | 722 |
| 495 | 20250218 | 131500 | 26881107100 | 34850 | 34850 | 34850 | 34800 | 238 |
| 496 | 20250218 | 131400 | 26872824600 | 34800 | 34800 | 34850 | 34750 | 203 |
| 497 | 20250218 | 131300 | 26865759300 | 34850 | 34800 | 34850 | 34750 | 123 |
| 498 | 20250218 | 131200 | 26861477200 | 34800 | 34750 | 34800 | 34750 | 149 |
| 499 | 20250218 | 131100 | 26856295400 | 34800 | 34800 | 34800 | 34750 | 58 |
| 500 | 20250218 | 131000 | 26854278450 | 34800 | 34700 | 34800 | 34700 | 352 |
| 501 | 20250218 | 130900 | 26842058250 | 34750 | 34750 | 34750 | 34700 | 359 |
| 502 | 20250218 | 130800 | 26829588600 | 34750 | 34800 | 34800 | 34750 | 95 |
| 503 | 20250218 | 130700 | 26826286700 | 34800 | 34800 | 34800 | 34800 | 116 |
| 504 | 20250218 | 130600 | 26822249900 | 34800 | 34800 | 34800 | 34800 | 60 |
| 505 | 20250218 | 130500 | 26820161900 | 34900 | 34850 | 34900 | 34850 | 346 |
| 506 | 20250218 | 130400 | 26808103750 | 34850 | 34850 | 34850 | 34850 | 226 |
| 507 | 20250218 | 130300 | 26800227650 | 34850 | 34800 | 34850 | 34800 | 925 |
| 508 | 20250218 | 130200 | 26768027550 | 34800 | 34750 | 34800 | 34750 | 540 |
| 509 | 20250218 | 130100 | 26749253250 | 34800 | 34800 | 34800 | 34800 | 11 |
| 510 | 20250218 | 130000 | 26748870450 | 34800 | 34800 | 34800 | 34700 | 725 |
| 511 | 20250218 | 125900 | 26723694300 | 34800 | 34750 | 34800 | 34750 | 566 |
| 512 | 20250218 | 125800 | 26704022950 | 34800 | 34750 | 34800 | 34750 | 131 |
| 513 | 20250218 | 125700 | 26699470100 | 34800 | 34850 | 34850 | 34800 | 102 |
| 514 | 20250218 | 125600 | 26695919000 | 34850 | 34800 | 34850 | 34800 | 80 |
| 515 | 20250218 | 125500 | 26693133300 | 34800 | 34800 | 34800 | 34800 | 35 |
| 516 | 20250218 | 125400 | 26691915300 | 34750 | 34900 | 34900 | 34750 | 86 |
| 517 | 20250218 | 125300 | 26688926550 | 34750 | 34800 | 34800 | 34750 | 249 |
| 518 | 20250218 | 125200 | 26680271150 | 34800 | 34850 | 34900 | 34800 | 54 |
| 519 | 20250218 | 125100 | 26678389950 | 34900 | 34800 | 34900 | 34800 | 670 |
| 520 | 20250218 | 125000 | 26655072200 | 34850 | 34850 | 34850 | 34850 | 3 |
| 521 | 20250218 | 124900 | 26654967650 | 34900 | 34850 | 34900 | 34850 | 3 |
| 522 | 20250218 | 124800 | 26654863050 | 34900 | 34800 | 34900 | 34800 | 93 |
| 523 | 20250218 | 124700 | 26651623750 | 34800 | 34850 | 34850 | 34800 | 57 |
| 524 | 20250218 | 124600 | 26649638850 | 34850 | 34800 | 34850 | 34800 | 33 |
| 525 | 20250218 | 124500 | 26648489950 | 34800 | 34800 | 34800 | 34800 | 139 |
| 526 | 20250218 | 124400 | 26643652750 | 34750 | 34900 | 34900 | 34750 | 492 |
| 527 | 20250218 | 124300 | 26626520700 | 34950 | 34950 | 34950 | 34850 | 6 |
| 528 | 20250218 | 124200 | 26626311300 | 34900 | 34850 | 34950 | 34850 | 87 |
| 529 | 20250218 | 124100 | 26623278350 | 34850 | 35000 | 35000 | 34850 | 19 |
| 530 | 20250218 | 124000 | 26622614800 | 35000 | 34850 | 35000 | 34850 | 60 |
| 531 | 20250218 | 123900 | 26620515100 | 34850 | 35000 | 35000 | 34850 | 62 |
| 532 | 20250218 | 123800 | 26618352900 | 35050 | 34950 | 35050 | 34800 | 812 |
| 533 | 20250218 | 123700 | 26590002250 | 35000 | 35000 | 35050 | 35000 | 15 |
| 534 | 20250218 | 123600 | 26589477150 | 35050 | 34950 | 35050 | 34950 | 202 |
| 535 | 20250218 | 123500 | 26582409350 | 34950 | 34900 | 35050 | 34900 | 696 |
| 536 | 20250218 | 123400 | 26558084100 | 34900 | 34900 | 35000 | 34900 | 555 |
| 537 | 20250218 | 123300 | 26538695350 | 34950 | 34900 | 34950 | 34800 | 1333 |
| 538 | 20250218 | 123200 | 26492296450 | 34900 | 34900 | 34950 | 34900 | 183 |
| 539 | 20250218 | 123100 | 26485902100 | 34950 | 34900 | 34950 | 34900 | 8 |
| 540 | 20250218 | 123000 | 26485622550 | 34950 | 34900 | 34950 | 34900 | 61 |
| 541 | 20250218 | 122900 | 26483493600 | 34950 | 34900 | 34950 | 34900 | 20 |
| 542 | 20250218 | 122800 | 26482795500 | 34900 | 34900 | 34900 | 34800 | 42 |
| 543 | 20250218 | 122700 | 26481332550 | 34850 | 34750 | 34850 | 34700 | 1458 |
| 544 | 20250218 | 122600 | 26430663250 | 34750 | 34800 | 34800 | 34750 | 39 |
| 545 | 20250218 | 122500 | 26429307900 | 34750 | 34850 | 34850 | 34750 | 719 |
| 546 | 20250218 | 122400 | 26404303200 | 34800 | 34850 | 34900 | 34800 | 281 |
| 547 | 20250218 | 122300 | 26394507750 | 34850 | 34950 | 34950 | 34800 | 918 |
| 548 | 20250218 | 122200 | 26362511150 | 34900 | 34900 | 34950 | 34900 | 105 |
| 549 | 20250218 | 122100 | 26358846600 | 34950 | 34900 | 34950 | 34900 | 7 |
| 550 | 20250218 | 122000 | 26358602100 | 35000 | 34850 | 35000 | 34850 | 144 |
| 551 | 20250218 | 121900 | 26353576850 | 34900 | 34900 | 34900 | 34900 | 35 |
| 552 | 20250218 | 121800 | 26352355350 | 34900 | 34900 | 34900 | 34850 | 58 |
| 553 | 20250218 | 121700 | 26350331400 | 34850 | 34850 | 34900 | 34850 | 86 |
| 554 | 20250218 | 121600 | 26347334250 | 34850 | 34850 | 34850 | 34800 | 128 |
| 555 | 20250218 | 121500 | 26342875050 | 34900 | 34850 | 34900 | 34800 | 219 |
| 556 | 20250218 | 121400 | 26335251050 | 34800 | 34850 | 34900 | 34800 | 302 |
| 557 | 20250218 | 121300 | 26324727400 | 34900 | 34900 | 34900 | 34900 | 111 |
| 558 | 20250218 | 121200 | 26320853500 | 34850 | 34900 | 34900 | 34850 | 347 |
| 559 | 20250218 | 121100 | 26308757150 | 34850 | 34950 | 35100 | 34850 | 27 |
| 560 | 20250218 | 121000 | 26307814450 | 34850 | 34850 | 34850 | 34850 | 126 |
| 561 | 20250218 | 120900 | 26303423350 | 34800 | 35100 | 35200 | 34750 | 4236 |
| 562 | 20250218 | 120800 | 26155823550 | 35000 | 35050 | 35050 | 35000 | 132 |
| 563 | 20250218 | 120700 | 26151198500 | 35100 | 34950 | 35150 | 34950 | 163 |
| 564 | 20250218 | 120600 | 26145477300 | 34950 | 34950 | 35000 | 34950 | 692 |
| 565 | 20250218 | 120500 | 26121259950 | 34950 | 35100 | 35100 | 34950 | 743 |
| 566 | 20250218 | 120400 | 26095204750 | 35150 | 35200 | 35200 | 35100 | 560 |
| 567 | 20250218 | 120300 | 26075522750 | 35200 | 35200 | 35200 | 35100 | 529 |
| 568 | 20250218 | 120200 | 26056904450 | 35200 | 35100 | 35200 | 35100 | 7 |
| 569 | 20250218 | 120100 | 26056658150 | 35100 | 35100 | 35200 | 35100 | 493 |
| 570 | 20250218 | 120000 | 26039323750 | 35150 | 35000 | 35150 | 35000 | 591 |
| 571 | 20250218 | 115900 | 26018588850 | 34950 | 35000 | 35000 | 34950 | 3 |
| 572 | 20250218 | 115800 | 26018483900 | 35000 | 34900 | 35000 | 34900 | 438 |
| 573 | 20250218 | 115700 | 26003163300 | 34900 | 34900 | 34900 | 34900 | 4 |
| 574 | 20250218 | 115600 | 26003023700 | 34900 | 34800 | 34950 | 34800 | 262 |
| 575 | 20250218 | 115500 | 25993875950 | 34800 | 34800 | 34800 | 34800 | 76 |
| 576 | 20250218 | 115400 | 25991231150 | 34800 | 34850 | 34900 | 34800 | 52 |
| 577 | 20250218 | 115300 | 25989418550 | 34800 | 34950 | 34950 | 34800 | 160 |
| 578 | 20250218 | 115200 | 25983849800 | 34950 | 34800 | 34950 | 34800 | 303 |
| 579 | 20250218 | 115100 | 25973303150 | 34800 | 34800 | 34800 | 34800 | 16 |
| 580 | 20250218 | 115000 | 25972746350 | 34800 | 34800 | 34800 | 34800 | 0 |
| 581 | 20250218 | 114900 | 25972746350 | 34800 | 34800 | 34800 | 34800 | 121 |
| 582 | 20250218 | 114800 | 25968535550 | 34800 | 35000 | 35000 | 34800 | 201 |
| 583 | 20250218 | 114700 | 25961526700 | 35000 | 35000 | 35000 | 35000 | 1 |
| 584 | 20250218 | 114600 | 25961491700 | 35000 | 35000 | 35000 | 34950 | 234 |
| 585 | 20250218 | 114500 | 25953303800 | 35000 | 35000 | 35050 | 34950 | 487 |
| 586 | 20250218 | 114400 | 25936272450 | 35000 | 35000 | 35000 | 35000 | 45 |
| 587 | 20250218 | 114300 | 25934697450 | 35000 | 34950 | 35000 | 34950 | 163 |
| 588 | 20250218 | 114200 | 25928992750 | 35000 | 34850 | 35000 | 34800 | 1060 |
| 589 | 20250218 | 114100 | 25891946250 | 34850 | 34900 | 34900 | 34850 | 44 |
| 590 | 20250218 | 114000 | 25890412800 | 34850 | 34850 | 34900 | 34850 | 242 |
| 591 | 20250218 | 113900 | 25881979050 | 34850 | 34850 | 34850 | 34850 | 269 |
| 592 | 20250218 | 113800 | 25872604400 | 34800 | 34900 | 34900 | 34800 | 11 |
| 593 | 20250218 | 113700 | 25872221500 | 34900 | 34900 | 34900 | 34700 | 417 |
| 594 | 20250218 | 113600 | 25857749400 | 34900 | 34800 | 34900 | 34750 | 1232 |
| 595 | 20250218 | 113500 | 25814930950 | 34800 | 34750 | 34800 | 34750 | 341 |
| 596 | 20250218 | 113400 | 25803080400 | 34750 | 34850 | 34850 | 34750 | 896 |
| 597 | 20250218 | 113300 | 25771918800 | 34850 | 34850 | 34900 | 34850 | 110 |
| 598 | 20250218 | 113200 | 25768084300 | 34900 | 34900 | 34900 | 34900 | 104 |
| 599 | 20250218 | 113100 | 25764454700 | 34900 | 34900 | 34900 | 34850 | 110 |
| 600 | 20250218 | 113000 | 25760619450 | 34900 | 34850 | 34900 | 34850 | 109 |
| 601 | 20250218 | 112900 | 25756816050 | 34950 | 34850 | 34950 | 34800 | 579 |
| 602 | 20250218 | 112800 | 25736644550 | 34800 | 34900 | 34900 | 34800 | 67 |
| 603 | 20250218 | 112700 | 25734311950 | 34900 | 34950 | 34950 | 34750 | 1837 |
| 604 | 20250218 | 112600 | 25670344100 | 34950 | 35000 | 35000 | 34950 | 429 |
| 605 | 20250218 | 112500 | 25655336900 | 35000 | 35000 | 35050 | 34950 | 282 |
| 606 | 20250218 | 112400 | 25645465600 | 35000 | 34950 | 35000 | 34950 | 26 |
| 607 | 20250218 | 112300 | 25644556350 | 35000 | 35000 | 35000 | 34950 | 231 |
| 608 | 20250218 | 112200 | 25636472200 | 35050 | 34950 | 35050 | 34950 | 372 |
| 609 | 20250218 | 112100 | 25623454850 | 34950 | 35000 | 35000 | 34950 | 209 |
| 610 | 20250218 | 112000 | 25616146500 | 35000 | 34850 | 35050 | 34850 | 927 |
| 611 | 20250218 | 111900 | 25583728950 | 34850 | 34800 | 34850 | 34750 | 508 |
| 612 | 20250218 | 111800 | 25566054850 | 34800 | 34850 | 34850 | 34800 | 197 |
| 613 | 20250218 | 111700 | 25559192050 | 34850 | 34850 | 34850 | 34850 | 127 |
| 614 | 20250218 | 111600 | 25554766100 | 34850 | 34900 | 34900 | 34850 | 202 |
| 615 | 20250218 | 111500 | 25547726250 | 34850 | 34900 | 34900 | 34850 | 105 |
| 616 | 20250218 | 111400 | 25544066750 | 34800 | 34800 | 34950 | 34800 | 225 |
| 617 | 20250218 | 111300 | 25536236500 | 34950 | 34700 | 34950 | 34700 | 436 |
| 618 | 20250218 | 111200 | 25521051100 | 34700 | 34850 | 34850 | 34700 | 2421 |
| 619 | 20250218 | 111100 | 25436908350 | 34850 | 34850 | 34850 | 34850 | 563 |
| 620 | 20250218 | 111000 | 25417287800 | 34900 | 34950 | 34950 | 34850 | 322 |
| 621 | 20250218 | 110900 | 25406049950 | 34950 | 35000 | 35000 | 34900 | 129 |
| 622 | 20250218 | 110800 | 25401538350 | 35000 | 34900 | 35000 | 34850 | 1136 |
| 623 | 20250218 | 110700 | 25361856100 | 34900 | 34850 | 34900 | 34850 | 303 |
| 624 | 20250218 | 110600 | 25351286400 | 34850 | 34900 | 34950 | 34850 | 394 |
| 625 | 20250218 | 110500 | 25337541700 | 34900 | 34850 | 34950 | 34800 | 643 |
| 626 | 20250218 | 110400 | 25315130100 | 34800 | 35000 | 35000 | 34800 | 2777 |
| 627 | 20250218 | 110300 | 25218232400 | 35000 | 35000 | 35150 | 34950 | 693 |
| 628 | 20250218 | 110200 | 25193987050 | 35150 | 35100 | 35200 | 35000 | 365 |
| 629 | 20250218 | 110100 | 25181201400 | 35000 | 35100 | 35200 | 34950 | 397 |
| 630 | 20250218 | 110000 | 25167287700 | 35100 | 35250 | 35250 | 34900 | 2400 |
| 631 | 20250218 | 105900 | 25083122550 | 35150 | 35200 | 35250 | 35150 | 514 |
| 632 | 20250218 | 105800 | 25065019100 | 35250 | 35350 | 35400 | 35250 | 539 |
| 633 | 20250218 | 105700 | 25046008650 | 35350 | 35300 | 35400 | 35250 | 538 |
| 634 | 20250218 | 105600 | 25027010350 | 35300 | 35350 | 35350 | 35300 | 152 |
| 635 | 20250218 | 105500 | 25021644250 | 35400 | 35300 | 35400 | 35300 | 149 |
| 636 | 20250218 | 105400 | 25016369850 | 35300 | 35300 | 35300 | 35150 | 190 |
| 637 | 20250218 | 105300 | 25009670200 | 35150 | 35200 | 35200 | 35100 | 1221 |
| 638 | 20250218 | 105200 | 24966748250 | 35200 | 35300 | 35300 | 35200 | 378 |
| 639 | 20250218 | 105100 | 24953410750 | 35300 | 35400 | 35400 | 35300 | 56 |
| 640 | 20250218 | 105000 | 24951428750 | 35300 | 35450 | 35450 | 35300 | 33 |
| 641 | 20250218 | 104900 | 24950261100 | 35450 | 35500 | 35500 | 35400 | 476 |
| 642 | 20250218 | 104800 | 24933382900 | 35450 | 35300 | 35500 | 35300 | 1401 |
| 643 | 20250218 | 104700 | 24883748950 | 35250 | 35200 | 35250 | 35150 | 659 |
| 644 | 20250218 | 104600 | 24860556150 | 35200 | 35200 | 35200 | 35200 | 12 |
| 645 | 20250218 | 104500 | 24860133750 | 35150 | 35100 | 35150 | 35100 | 324 |
| 646 | 20250218 | 104400 | 24848750450 | 35100 | 35300 | 35300 | 35100 | 1292 |
| 647 | 20250218 | 104300 | 24803373300 | 35250 | 35300 | 35300 | 35200 | 842 |
| 648 | 20250218 | 104200 | 24773702600 | 35350 | 35350 | 35350 | 35300 | 260 |
| 649 | 20250218 | 104100 | 24764518600 | 35350 | 35300 | 35400 | 35250 | 330 |
| 650 | 20250218 | 104000 | 24752856550 | 35350 | 35150 | 35350 | 35150 | 309 |
| 651 | 20250218 | 103900 | 24741970350 | 35200 | 35150 | 35300 | 35100 | 1008 |
| 652 | 20250218 | 103800 | 24706481550 | 35150 | 35200 | 35200 | 35100 | 206 |
| 653 | 20250218 | 103700 | 24699235300 | 35100 | 35150 | 35200 | 35100 | 722 |
| 654 | 20250218 | 103600 | 24673858250 | 35150 | 35050 | 35300 | 35050 | 837 |
| 655 | 20250218 | 103500 | 24644403600 | 35050 | 34800 | 35150 | 34750 | 858 |
| 656 | 20250218 | 103400 | 24614371450 | 34800 | 34850 | 34950 | 34750 | 1573 |
| 657 | 20250218 | 103300 | 24559606450 | 34850 | 34800 | 35150 | 34750 | 1092 |
| 658 | 20250218 | 103200 | 24521506850 | 34800 | 35000 | 35050 | 34700 | 5640 |
| 659 | 20250218 | 103100 | 24324917100 | 35000 | 35250 | 35300 | 35000 | 3756 |
| 660 | 20250218 | 103000 | 24193014250 | 35250 | 35400 | 35400 | 35250 | 886 |
| 661 | 20250218 | 102900 | 24161711850 | 35400 | 35350 | 35450 | 35350 | 216 |
| 662 | 20250218 | 102800 | 24154070000 | 35350 | 35400 | 35500 | 35350 | 988 |
| 663 | 20250218 | 102700 | 24119098000 | 35550 | 35350 | 35600 | 35300 | 1580 |
| 664 | 20250218 | 102600 | 24063092550 | 35300 | 35300 | 35300 | 35250 | 1119 |
| 665 | 20250218 | 102500 | 24023626150 | 35300 | 35350 | 35400 | 35250 | 1737 |
| 666 | 20250218 | 102400 | 23962287250 | 35350 | 35450 | 35500 | 35250 | 1681 |
| 667 | 20250218 | 102300 | 23902864300 | 35450 | 35850 | 35850 | 35400 | 3705 |
| 668 | 20250218 | 102200 | 23771016450 | 35850 | 35900 | 35950 | 35750 | 1998 |
| 669 | 20250218 | 102100 | 23699506150 | 35950 | 35800 | 36000 | 35800 | 1969 |
| 670 | 20250218 | 102000 | 23628923600 | 35850 | 35850 | 35950 | 35800 | 1121 |
| 671 | 20250218 | 101900 | 23588740300 | 35850 | 35950 | 36000 | 35850 | 884 |
| 672 | 20250218 | 101800 | 23557014200 | 35900 | 35950 | 35950 | 35850 | 1110 |
| 673 | 20250218 | 101700 | 23517159600 | 35850 | 36300 | 36300 | 35850 | 4223 |
| 674 | 20250218 | 101600 | 23364771100 | 36300 | 36450 | 36500 | 36250 | 9035 |
| 675 | 20250218 | 101500 | 23035517050 | 36450 | 36050 | 36500 | 36000 | 6816 |
| 676 | 20250218 | 101400 | 22787834600 | 36050 | 35900 | 36200 | 35850 | 5710 |
| 677 | 20250218 | 101300 | 22582126500 | 35900 | 35700 | 36000 | 35700 | 1832 |
| 678 | 20250218 | 101200 | 22516386250 | 35700 | 35550 | 35800 | 35550 | 316 |
| 679 | 20250218 | 101100 | 22505110050 | 35550 | 35900 | 35950 | 35550 | 2456 |
| 680 | 20250218 | 101000 | 22417383350 | 35800 | 35500 | 36000 | 35500 | 2478 |
| 681 | 20250218 | 100900 | 22328597350 | 35400 | 35400 | 35550 | 35350 | 824 |
| 682 | 20250218 | 100800 | 22299431000 | 35400 | 35450 | 35500 | 35350 | 523 |
| 683 | 20250218 | 100700 | 22280901850 | 35450 | 35250 | 35450 | 35250 | 1351 |
| 684 | 20250218 | 100600 | 22233126650 | 35200 | 35350 | 35400 | 35100 | 5250 |
| 685 | 20250218 | 100500 | 22048183050 | 35350 | 35600 | 35600 | 35350 | 2835 |
| 686 | 20250218 | 100400 | 21947615300 | 35550 | 35600 | 35650 | 35500 | 1949 |
| 687 | 20250218 | 100300 | 21878259050 | 35650 | 35750 | 35800 | 35600 | 2073 |
| 688 | 20250218 | 100200 | 21804370650 | 35750 | 35700 | 35850 | 35700 | 972 |
| 689 | 20250218 | 100100 | 21769608400 | 35650 | 35550 | 35750 | 35550 | 1292 |
| 690 | 20250218 | 100000 | 21723599850 | 35900 | 35550 | 36250 | 35400 | 4605 |
| 691 | 20250218 | 095900 | 21559823950 | 35550 | 35950 | 35950 | 35300 | 8089 |
| 692 | 20250218 | 095800 | 21271398050 | 35950 | 36150 | 36350 | 35950 | 5832 |
| 693 | 20250218 | 095700 | 21060858600 | 36150 | 36250 | 36400 | 36100 | 6584 |
| 694 | 20250218 | 095600 | 20822208400 | 36250 | 36700 | 36850 | 36200 | 24649 |
| 695 | 20250218 | 095500 | 19920850500 | 36750 | 36000 | 36750 | 35950 | 24637 |
| 696 | 20250218 | 095400 | 19024010600 | 35900 | 36100 | 36150 | 35600 | 5878 |
| 697 | 20250218 | 095300 | 18812385950 | 36000 | 35400 | 36150 | 35400 | 9860 |
| 698 | 20250218 | 095200 | 18458234250 | 35400 | 35500 | 35500 | 35300 | 2737 |
| 699 | 20250218 | 095100 | 18361293000 | 35500 | 35600 | 35700 | 35350 | 5260 |
| 700 | 20250218 | 095000 | 18174031750 | 35650 | 35300 | 35650 | 35150 | 3967 |
| 701 | 20250218 | 094900 | 18033702350 | 35300 | 34950 | 35400 | 34950 | 2301 |
| 702 | 20250218 | 094800 | 17952798450 | 34900 | 34900 | 34950 | 34900 | 268 |
| 703 | 20250218 | 094700 | 17943439750 | 34900 | 35050 | 35150 | 34850 | 1975 |
| 704 | 20250218 | 094600 | 17874330200 | 35100 | 34750 | 35150 | 34750 | 4333 |
| 705 | 20250218 | 094500 | 17722976950 | 34750 | 34650 | 34800 | 34650 | 501 |
| 706 | 20250218 | 094400 | 17705585350 | 34600 | 34550 | 34650 | 34550 | 810 |
| 707 | 20250218 | 094300 | 17677571800 | 34550 | 34700 | 34700 | 34550 | 1127 |
| 708 | 20250218 | 094200 | 17638583000 | 34700 | 34800 | 34850 | 34700 | 1868 |
| 709 | 20250218 | 094100 | 17573639850 | 34850 | 34650 | 34850 | 34600 | 1958 |
| 710 | 20250218 | 094000 | 17505618950 | 34650 | 34650 | 34700 | 34550 | 1356 |
| 711 | 20250218 | 093900 | 17458740250 | 34700 | 34500 | 34700 | 34400 | 4298 |
| 712 | 20250218 | 093800 | 17310603650 | 34400 | 34550 | 34550 | 34350 | 3389 |
| 713 | 20250218 | 093700 | 17193806950 | 34500 | 34700 | 34700 | 34450 | 6394 |
| 714 | 20250218 | 093600 | 16972932400 | 34700 | 35150 | 35150 | 34700 | 5090 |
| 715 | 20250218 | 093500 | 16795158400 | 35150 | 35600 | 35600 | 35150 | 3224 |
| 716 | 20250218 | 093400 | 16680853300 | 35600 | 35000 | 35650 | 35000 | 4413 |
| 717 | 20250218 | 093300 | 16524874200 | 35000 | 35000 | 35200 | 35000 | 3110 |
| 718 | 20250218 | 093200 | 16415892700 | 35000 | 35250 | 35350 | 35000 | 5260 |
| 719 | 20250218 | 093100 | 16231029200 | 35350 | 34950 | 35450 | 34900 | 7401 |
| 720 | 20250218 | 093000 | 15971068950 | 35150 | 34850 | 35500 | 34750 | 10248 |
| 721 | 20250218 | 092900 | 15610076600 | 34850 | 36200 | 36200 | 34850 | 15354 |
| 722 | 20250218 | 092800 | 15063443550 | 36150 | 35900 | 36200 | 35900 | 19876 |
| 723 | 20250218 | 092700 | 14345524650 | 36050 | 35850 | 36300 | 35550 | 39923 |
| 724 | 20250218 | 092600 | 12910690500 | 35750 | 34250 | 35850 | 34250 | 46850 |
| 725 | 20250218 | 092500 | 11256583200 | 34200 | 33700 | 34300 | 33700 | 5466 |
| 726 | 20250218 | 092400 | 11070248800 | 33750 | 33900 | 33950 | 33700 | 1482 |
| 727 | 20250218 | 092300 | 11020128300 | 33900 | 34150 | 34150 | 33900 | 2177 |
| 728 | 20250218 | 092200 | 10946123700 | 34150 | 34100 | 34150 | 33900 | 3425 |
| 729 | 20250218 | 092100 | 10829730900 | 34100 | 34400 | 34400 | 34100 | 3854 |
| 730 | 20250218 | 092000 | 10697715050 | 34400 | 34400 | 34450 | 34350 | 2008 |
| 731 | 20250218 | 091900 | 10628625650 | 34400 | 34400 | 34500 | 34300 | 8273 |
| 732 | 20250218 | 091800 | 10344010150 | 34400 | 34100 | 34600 | 34100 | 13969 |
| 733 | 20250218 | 091700 | 9864058200 | 34100 | 34300 | 34300 | 34050 | 10212 |
| 734 | 20250218 | 091600 | 9515229200 | 34300 | 33500 | 34300 | 33450 | 11657 |
| 735 | 20250218 | 091500 | 9119965850 | 33500 | 33250 | 33550 | 33100 | 2883 |
| 736 | 20250218 | 091400 | 9023912300 | 33200 | 33100 | 33250 | 33050 | 3645 |
| 737 | 20250218 | 091300 | 8903125850 | 33050 | 33100 | 33300 | 33000 | 7686 |
| 738 | 20250218 | 091200 | 8648959800 | 33100 | 33450 | 33450 | 33100 | 6049 |
| 739 | 20250218 | 091100 | 8447568000 | 33450 | 33700 | 33700 | 33450 | 5446 |
| 740 | 20250218 | 091000 | 8264835450 | 33700 | 33600 | 33700 | 33500 | 2377 |
| 741 | 20250218 | 090900 | 8184936100 | 33650 | 33500 | 33700 | 33400 | 4234 |
| 742 | 20250218 | 090800 | 8043011550 | 33500 | 33500 | 33800 | 33250 | 6406 |
| 743 | 20250218 | 090700 | 7828977700 | 33400 | 33950 | 33950 | 33300 | 14163 |
| 744 | 20250218 | 090600 | 7353722450 | 33900 | 34050 | 34100 | 33850 | 6780 |
| 745 | 20250218 | 090500 | 7123257300 | 34100 | 34050 | 34200 | 34000 | 7763 |
| 746 | 20250218 | 090400 | 6858869600 | 34050 | 34250 | 34300 | 34050 | 8091 |
| 747 | 20250218 | 090300 | 6582152450 | 34250 | 34000 | 34500 | 33900 | 15182 |
| 748 | 20250218 | 090200 | 6063801000 | 34000 | 34550 | 35000 | 33850 | 26065 |
| 749 | 20250218 | 090100 | 5166376400 | 34500 | 34450 | 35300 | 34050 | 43667 |
| 750 | 20250218 | 090000 | 3649145400 | 34400 | 34000 | 35500 | 33150 | 106003 |