36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 200400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 7141 |
| 3 | 20250218 | 200300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20250218 | 200200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20250218 | 200100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20250218 | 200000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20250218 | 195900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20250218 | 195800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20250218 | 195700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20250218 | 195600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20250218 | 195500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20250218 | 195400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20250218 | 195300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20250218 | 195200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20250218 | 195100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20250218 | 195000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20250218 | 194900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20250218 | 194800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20250218 | 194700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20250218 | 194600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20250218 | 194500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20250218 | 194400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20250218 | 194300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20250218 | 194200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20250218 | 194100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20250218 | 194000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20250218 | 193900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20250218 | 193800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20250218 | 193700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20250218 | 193600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20250218 | 193500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20250218 | 193400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 7141 |
| 33 | 20250218 | 193300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20250218 | 193200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20250218 | 193100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20250218 | 193000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20250218 | 192900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20250218 | 192800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20250218 | 192700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20250218 | 192600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20250218 | 192500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20250218 | 192400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20250218 | 192300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20250218 | 192200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20250218 | 192100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20250218 | 192000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20250218 | 191900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20250218 | 191800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20250218 | 191700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20250218 | 191600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20250218 | 191500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20250218 | 191400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20250218 | 191300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20250218 | 191200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20250218 | 191100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20250218 | 191000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20250218 | 190900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20250218 | 190800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20250218 | 190700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20250218 | 190600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20250218 | 190500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20250218 | 190400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 7141 |
| 63 | 20250218 | 190300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20250218 | 190200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20250218 | 190100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20250218 | 190000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20250218 | 185900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20250218 | 185800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20250218 | 185700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20250218 | 185600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20250218 | 185500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20250218 | 185400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20250218 | 185300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20250218 | 185200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20250218 | 185100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20250218 | 185000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20250218 | 184900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20250218 | 184800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20250218 | 184700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20250218 | 184600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20250218 | 184500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20250218 | 184400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20250218 | 184300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20250218 | 184200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20250218 | 184100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20250218 | 184000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20250218 | 183900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20250218 | 183800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20250218 | 183700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20250218 | 183600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20250218 | 183500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20250218 | 183400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 7141 |
| 93 | 20250218 | 183300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20250218 | 183200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20250218 | 183100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20250218 | 183000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20250218 | 182900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20250218 | 182800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20250218 | 182700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20250218 | 182600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20250218 | 182500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20250218 | 182400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20250218 | 182300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20250218 | 182200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20250218 | 182100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20250218 | 182000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20250218 | 181900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20250218 | 181800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20250218 | 181700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20250218 | 181600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20250218 | 181500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20250218 | 181400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20250218 | 181300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20250218 | 181200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20250218 | 181100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20250218 | 181000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20250218 | 180900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20250218 | 180800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20250218 | 180700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20250218 | 180600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20250218 | 180500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20250218 | 180400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 7141 |
| 123 | 20250218 | 180300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20250218 | 180200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20250218 | 180100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20250218 | 180000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20250218 | 175900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20250218 | 175800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20250218 | 175700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20250218 | 175600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20250218 | 175500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20250218 | 175400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20250218 | 175300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20250218 | 175200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20250218 | 175100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20250218 | 175000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20250218 | 174900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20250218 | 174800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20250218 | 174700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20250218 | 174600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20250218 | 174500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20250218 | 174400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20250218 | 174300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20250218 | 174200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20250218 | 174100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20250218 | 174000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20250218 | 173900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20250218 | 173800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20250218 | 173700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20250218 | 173600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20250218 | 173500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20250218 | 173400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 7141 |
| 153 | 20250218 | 173300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20250218 | 173200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20250218 | 173100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20250218 | 173000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20250218 | 172900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20250218 | 172800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20250218 | 172700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20250218 | 172600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20250218 | 172500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20250218 | 172400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20250218 | 172300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20250218 | 172200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20250218 | 172100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20250218 | 172000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20250218 | 171900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20250218 | 171800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20250218 | 171700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20250218 | 171600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20250218 | 171500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20250218 | 171400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20250218 | 171300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20250218 | 171200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20250218 | 171100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20250218 | 171000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20250218 | 170900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20250218 | 170800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20250218 | 170700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20250218 | 170600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20250218 | 170500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20250218 | 170400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 7141 |
| 183 | 20250218 | 170300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20250218 | 170200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20250218 | 170100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20250218 | 170000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20250218 | 165900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20250218 | 165800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20250218 | 165700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20250218 | 165600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20250218 | 165500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20250218 | 165400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20250218 | 165300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20250218 | 165200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 195 | 20250218 | 165100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 196 | 20250218 | 165000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 197 | 20250218 | 164900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 198 | 20250218 | 164800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 199 | 20250218 | 164700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 200 | 20250218 | 164600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 201 | 20250218 | 164500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 202 | 20250218 | 164400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 203 | 20250218 | 164300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 204 | 20250218 | 164200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 205 | 20250218 | 164100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 206 | 20250218 | 164000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 207 | 20250218 | 163900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 208 | 20250218 | 163800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 209 | 20250218 | 163700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 210 | 20250218 | 163600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 211 | 20250218 | 163500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 212 | 20250218 | 163400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 7141 |
| 213 | 20250218 | 163300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 214 | 20250218 | 163200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 215 | 20250218 | 163100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 216 | 20250218 | 163000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 217 | 20250218 | 162900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 218 | 20250218 | 162800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 219 | 20250218 | 162700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 220 | 20250218 | 162600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 221 | 20250218 | 162500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 222 | 20250218 | 162400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 223 | 20250218 | 162300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 224 | 20250218 | 162200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 225 | 20250218 | 162100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 226 | 20250218 | 162000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 227 | 20250218 | 161900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 228 | 20250218 | 161800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 229 | 20250218 | 161700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 230 | 20250218 | 161600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 231 | 20250218 | 161500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 232 | 20250218 | 161400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 233 | 20250218 | 161300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 234 | 20250218 | 161200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 235 | 20250218 | 161100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 236 | 20250218 | 161000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 237 | 20250218 | 160900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 238 | 20250218 | 160800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 239 | 20250218 | 160700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 240 | 20250218 | 160600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 241 | 20250218 | 160500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 242 | 20250218 | 160400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 7141 |
| 243 | 20250218 | 160300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 244 | 20250218 | 160200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 245 | 20250218 | 160100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 246 | 20250218 | 160000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 247 | 20250218 | 155900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 248 | 20250218 | 155800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 249 | 20250218 | 155700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 250 | 20250218 | 155600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 251 | 20250218 | 155500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 252 | 20250218 | 155400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 253 | 20250218 | 155300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 254 | 20250218 | 155200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 255 | 20250218 | 155100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 256 | 20250218 | 155000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 257 | 20250218 | 154900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 258 | 20250218 | 154800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 259 | 20250218 | 154700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 260 | 20250218 | 154600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 261 | 20250218 | 154500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 262 | 20250218 | 154400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 263 | 20250218 | 154300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 264 | 20250218 | 154200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 265 | 20250218 | 154100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 266 | 20250218 | 154000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 267 | 20250218 | 153900 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 268 | 20250218 | 153800 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 269 | 20250218 | 153700 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 270 | 20250218 | 153600 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 271 | 20250218 | 153500 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 272 | 20250218 | 153400 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 7141 |
| 273 | 20250218 | 153300 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 274 | 20250218 | 153200 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 275 | 20250218 | 153100 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 276 | 20250218 | 153000 | 12944245900 | 29150 | 29150 | 29150 | 29150 | 7141 |
| 277 | 20250218 | 152900 | 12736085750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 278 | 20250218 | 152800 | 12736085750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 279 | 20250218 | 152700 | 12736085750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 280 | 20250218 | 152600 | 12736085750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 281 | 20250218 | 152500 | 12736085750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 282 | 20250218 | 152400 | 12736085750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 283 | 20250218 | 152300 | 12736085750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 284 | 20250218 | 152200 | 12736085750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 285 | 20250218 | 152100 | 12736085750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 286 | 20250218 | 152000 | 12736085750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 287 | 20250218 | 151900 | 12736085750 | 29150 | 29100 | 29150 | 29050 | 1213 |
| 288 | 20250218 | 151800 | 12700789500 | 29100 | 29000 | 29100 | 29000 | 2131 |
| 289 | 20250218 | 151700 | 12638779600 | 29100 | 29050 | 29100 | 29000 | 2196 |
| 290 | 20250218 | 151600 | 12574941000 | 29000 | 28900 | 29000 | 28900 | 767 |
| 291 | 20250218 | 151500 | 12552714050 | 28950 | 28950 | 29000 | 28900 | 1203 |
| 292 | 20250218 | 151400 | 12517887650 | 28950 | 28950 | 28950 | 28950 | 672 |
| 293 | 20250218 | 151300 | 12498433250 | 29000 | 29000 | 29050 | 29000 | 362 |
| 294 | 20250218 | 151200 | 12487934650 | 29000 | 29000 | 29050 | 29000 | 169 |
| 295 | 20250218 | 151100 | 12483033550 | 29000 | 29050 | 29050 | 29000 | 268 |
| 296 | 20250218 | 151000 | 12475256450 | 29050 | 29000 | 29050 | 28950 | 524 |
| 297 | 20250218 | 150900 | 12460060000 | 29000 | 29000 | 29000 | 28950 | 1880 |
| 298 | 20250218 | 150800 | 12405546300 | 28950 | 29000 | 29000 | 28950 | 525 |
| 299 | 20250218 | 150700 | 12390328100 | 29000 | 28950 | 29000 | 28950 | 570 |
| 300 | 20250218 | 150600 | 12373801350 | 29050 | 29050 | 29050 | 28950 | 5665 |
| 301 | 20250218 | 150500 | 12209511050 | 29050 | 29050 | 29050 | 29000 | 161 |
| 302 | 20250218 | 150400 | 12204834550 | 29050 | 29100 | 29100 | 29050 | 109 |
| 303 | 20250218 | 150300 | 12201667600 | 29100 | 29050 | 29100 | 29000 | 563 |
| 304 | 20250218 | 150200 | 12185313850 | 29050 | 29000 | 29050 | 28950 | 276 |
| 305 | 20250218 | 150100 | 12177308350 | 29000 | 29000 | 29000 | 29000 | 296 |
| 306 | 20250218 | 150000 | 12168724350 | 29000 | 29050 | 29100 | 29000 | 3823 |
| 307 | 20250218 | 145900 | 12057541350 | 29050 | 29050 | 29050 | 29050 | 1118 |
| 308 | 20250218 | 145800 | 12025063450 | 29050 | 29000 | 29050 | 29000 | 843 |
| 309 | 20250218 | 145700 | 12000582150 | 29000 | 29000 | 29050 | 28950 | 506 |
| 310 | 20250218 | 145600 | 11985904850 | 29050 | 28950 | 29050 | 28950 | 1274 |
| 311 | 20250218 | 145500 | 11948963000 | 28950 | 28950 | 29000 | 28900 | 451 |
| 312 | 20250218 | 145400 | 11935907650 | 28950 | 28950 | 28950 | 28950 | 562 |
| 313 | 20250218 | 145300 | 11919637750 | 28950 | 28950 | 28950 | 28900 | 800 |
| 314 | 20250218 | 145200 | 11896478250 | 28950 | 28900 | 28950 | 28900 | 1391 |
| 315 | 20250218 | 145100 | 11856239300 | 28900 | 28900 | 28900 | 28900 | 233 |
| 316 | 20250218 | 145000 | 11849505600 | 28950 | 28850 | 28950 | 28850 | 1371 |
| 317 | 20250218 | 144900 | 11809896500 | 28900 | 28850 | 28900 | 28850 | 104 |
| 318 | 20250218 | 144800 | 11806894050 | 28850 | 28900 | 28950 | 28850 | 1316 |
| 319 | 20250218 | 144700 | 11768873650 | 28950 | 28950 | 28950 | 28900 | 532 |
| 320 | 20250218 | 144600 | 11753495350 | 28950 | 28950 | 29000 | 28950 | 424 |
| 321 | 20250218 | 144500 | 11741220400 | 28950 | 28950 | 29000 | 28950 | 506 |
| 322 | 20250218 | 144400 | 11726568650 | 28950 | 29000 | 29000 | 28900 | 701 |
| 323 | 20250218 | 144300 | 11706281350 | 29000 | 28950 | 29000 | 28950 | 1074 |
| 324 | 20250218 | 144200 | 11675169650 | 28950 | 28900 | 28950 | 28900 | 102 |
| 325 | 20250218 | 144100 | 11672220750 | 28950 | 28950 | 29000 | 28950 | 349 |
| 326 | 20250218 | 144000 | 11662116700 | 28950 | 28950 | 28950 | 28900 | 464 |
| 327 | 20250218 | 143900 | 11648694500 | 28950 | 28900 | 28950 | 28900 | 166 |
| 328 | 20250218 | 143800 | 11643894600 | 28950 | 28950 | 28950 | 28900 | 255 |
| 329 | 20250218 | 143700 | 11636514600 | 28950 | 29000 | 29000 | 28950 | 464 |
| 330 | 20250218 | 143600 | 11623080350 | 29000 | 29000 | 29050 | 28950 | 522 |
| 331 | 20250218 | 143500 | 11607967050 | 28950 | 28850 | 29050 | 28850 | 2886 |
| 332 | 20250218 | 143400 | 11524202450 | 28900 | 28900 | 28900 | 28850 | 212 |
| 333 | 20250218 | 143300 | 11518077900 | 28900 | 28900 | 28900 | 28900 | 463 |
| 334 | 20250218 | 143200 | 11504697200 | 28950 | 28900 | 28950 | 28900 | 257 |
| 335 | 20250218 | 143100 | 11497269300 | 28900 | 28950 | 28950 | 28900 | 348 |
| 336 | 20250218 | 143000 | 11487202650 | 28950 | 28850 | 28950 | 28800 | 876 |
| 337 | 20250218 | 142900 | 11461913100 | 28800 | 28750 | 28800 | 28750 | 851 |
| 338 | 20250218 | 142800 | 11437405850 | 28750 | 28750 | 28750 | 28750 | 296 |
| 339 | 20250218 | 142700 | 11428895850 | 28800 | 28750 | 28800 | 28750 | 311 |
| 340 | 20250218 | 142600 | 11419954350 | 28750 | 28800 | 28800 | 28750 | 102 |
| 341 | 20250218 | 142500 | 11417016850 | 28800 | 28750 | 28800 | 28750 | 70 |
| 342 | 20250218 | 142400 | 11415003350 | 28750 | 28750 | 28750 | 28750 | 2363 |
| 343 | 20250218 | 142300 | 11347067100 | 28750 | 28750 | 28800 | 28700 | 1346 |
| 344 | 20250218 | 142200 | 11308417350 | 28750 | 28750 | 28800 | 28750 | 102 |
| 345 | 20250218 | 142100 | 11305484600 | 28800 | 28800 | 28800 | 28700 | 1186 |
| 346 | 20250218 | 142000 | 11271371500 | 28850 | 28950 | 28950 | 28850 | 2369 |
| 347 | 20250218 | 141900 | 11202971400 | 28900 | 28950 | 28950 | 28900 | 1115 |
| 348 | 20250218 | 141800 | 11170706600 | 28950 | 28900 | 29000 | 28900 | 319 |
| 349 | 20250218 | 141700 | 11161464200 | 29000 | 28950 | 29000 | 28900 | 2345 |
| 350 | 20250218 | 141600 | 11093533450 | 29000 | 29000 | 29000 | 28900 | 2251 |
| 351 | 20250218 | 141500 | 11028305400 | 29000 | 28800 | 29000 | 28800 | 4397 |
| 352 | 20250218 | 141400 | 10901185000 | 28800 | 28750 | 28800 | 28750 | 781 |
| 353 | 20250218 | 141300 | 10878700700 | 28700 | 28700 | 28700 | 28700 | 328 |
| 354 | 20250218 | 141200 | 10869287100 | 28700 | 28650 | 28700 | 28650 | 30 |
| 355 | 20250218 | 141100 | 10868427500 | 28600 | 28700 | 28750 | 28600 | 1398 |
| 356 | 20250218 | 141000 | 10828304150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 357 | 20250218 | 140900 | 10828304150 | 28700 | 28650 | 28700 | 28650 | 1004 |
| 358 | 20250218 | 140800 | 10799509600 | 28650 | 28700 | 28700 | 28650 | 582 |
| 359 | 20250218 | 140700 | 10782834300 | 28700 | 28650 | 28700 | 28650 | 133 |
| 360 | 20250218 | 140600 | 10779020600 | 28650 | 28650 | 28650 | 28650 | 101 |
| 361 | 20250218 | 140500 | 10776126950 | 28650 | 28700 | 28700 | 28650 | 1008 |
| 362 | 20250218 | 140400 | 10747226800 | 28700 | 28750 | 28750 | 28700 | 247 |
| 363 | 20250218 | 140300 | 10740135800 | 28750 | 28750 | 28750 | 28700 | 296 |
| 364 | 20250218 | 140200 | 10731628050 | 28700 | 28700 | 28700 | 28700 | 1707 |
| 365 | 20250218 | 140100 | 10682637150 | 28700 | 28750 | 28750 | 28700 | 96 |
| 366 | 20250218 | 140000 | 10679880700 | 28750 | 28700 | 28750 | 28700 | 130 |
| 367 | 20250218 | 135900 | 10676146350 | 28700 | 28700 | 28700 | 28700 | 50 |
| 368 | 20250218 | 135800 | 10674711350 | 28700 | 28700 | 28750 | 28700 | 76 |
| 369 | 20250218 | 135700 | 10672529500 | 28700 | 28700 | 28700 | 28700 | 278 |
| 370 | 20250218 | 135600 | 10664550900 | 28700 | 28700 | 28700 | 28700 | 23 |
| 371 | 20250218 | 135500 | 10663890800 | 28750 | 28750 | 28750 | 28750 | 10 |
| 372 | 20250218 | 135400 | 10663603300 | 28750 | 28750 | 28750 | 28750 | 68 |
| 373 | 20250218 | 135300 | 10661648300 | 28750 | 28700 | 28800 | 28700 | 120 |
| 374 | 20250218 | 135200 | 10658193400 | 28700 | 28750 | 28750 | 28700 | 86 |
| 375 | 20250218 | 135100 | 10655721750 | 28700 | 28700 | 28700 | 28700 | 214 |
| 376 | 20250218 | 135000 | 10649579950 | 28750 | 28750 | 28750 | 28700 | 238 |
| 377 | 20250218 | 134900 | 10642744250 | 28750 | 28750 | 28750 | 28750 | 17 |
| 378 | 20250218 | 134800 | 10642255500 | 28750 | 28800 | 28800 | 28700 | 269 |
| 379 | 20250218 | 134700 | 10634527550 | 28800 | 28800 | 28800 | 28800 | 300 |
| 380 | 20250218 | 134600 | 10625887550 | 28800 | 28750 | 28800 | 28750 | 57 |
| 381 | 20250218 | 134500 | 10624246100 | 28750 | 28800 | 28800 | 28750 | 23 |
| 382 | 20250218 | 134400 | 10623584800 | 28800 | 28750 | 28800 | 28750 | 71 |
| 383 | 20250218 | 134300 | 10621542250 | 28800 | 28800 | 28800 | 28800 | 5 |
| 384 | 20250218 | 134200 | 10621398250 | 28750 | 28750 | 28750 | 28750 | 62 |
| 385 | 20250218 | 134100 | 10619615750 | 28800 | 28800 | 28800 | 28750 | 295 |
| 386 | 20250218 | 134000 | 10611122050 | 28800 | 28750 | 28800 | 28750 | 661 |
| 387 | 20250218 | 133900 | 10592090250 | 28750 | 28750 | 28750 | 28750 | 181 |
| 388 | 20250218 | 133800 | 10586886500 | 28750 | 28800 | 28800 | 28750 | 47 |
| 389 | 20250218 | 133700 | 10585534900 | 28750 | 28700 | 28750 | 28700 | 680 |
| 390 | 20250218 | 133600 | 10566004900 | 28700 | 28750 | 28750 | 28700 | 217 |
| 391 | 20250218 | 133500 | 10559767850 | 28700 | 28800 | 28800 | 28700 | 1779 |
| 392 | 20250218 | 133400 | 10508675950 | 28750 | 28800 | 28800 | 28750 | 79 |
| 393 | 20250218 | 133300 | 10506403150 | 28800 | 28750 | 28800 | 28750 | 268 |
| 394 | 20250218 | 133200 | 10498698000 | 28800 | 28800 | 28850 | 28750 | 1400 |
| 395 | 20250218 | 133100 | 10458384850 | 28850 | 28750 | 28850 | 28750 | 282 |
| 396 | 20250218 | 133000 | 10450265700 | 28750 | 28750 | 28800 | 28750 | 911 |
| 397 | 20250218 | 132900 | 10424074300 | 28800 | 28800 | 28800 | 28800 | 99 |
| 398 | 20250218 | 132800 | 10421223100 | 28800 | 28750 | 28800 | 28750 | 197 |
| 399 | 20250218 | 132700 | 10415550150 | 28750 | 28800 | 28800 | 28750 | 1395 |
| 400 | 20250218 | 132600 | 10375418900 | 28800 | 28800 | 28800 | 28800 | 424 |
| 401 | 20250218 | 132500 | 10363207700 | 28800 | 28800 | 28800 | 28750 | 283 |
| 402 | 20250218 | 132400 | 10355057450 | 28800 | 28800 | 28800 | 28800 | 350 |
| 403 | 20250218 | 132300 | 10344977450 | 28800 | 28800 | 28800 | 28800 | 59 |
| 404 | 20250218 | 132200 | 10343278250 | 28850 | 28800 | 28850 | 28750 | 532 |
| 405 | 20250218 | 132100 | 10327956750 | 28750 | 28850 | 28850 | 28750 | 90 |
| 406 | 20250218 | 132000 | 10325368200 | 28800 | 28800 | 28850 | 28800 | 287 |
| 407 | 20250218 | 131900 | 10317102100 | 28800 | 28800 | 28800 | 28800 | 134 |
| 408 | 20250218 | 131800 | 10313242900 | 28800 | 28800 | 28800 | 28800 | 56 |
| 409 | 20250218 | 131700 | 10311630100 | 28800 | 28800 | 28800 | 28750 | 255 |
| 410 | 20250218 | 131600 | 10304293100 | 28750 | 28800 | 28850 | 28750 | 288 |
| 411 | 20250218 | 131500 | 10295997950 | 28800 | 28800 | 28800 | 28750 | 190 |
| 412 | 20250218 | 131400 | 10290529450 | 28800 | 28750 | 28800 | 28750 | 505 |
| 413 | 20250218 | 131300 | 10276010200 | 28750 | 28800 | 28800 | 28750 | 263 |
| 414 | 20250218 | 131200 | 10268436550 | 28750 | 28800 | 28800 | 28750 | 416 |
| 415 | 20250218 | 131100 | 10256470550 | 28800 | 28850 | 28850 | 28800 | 661 |
| 416 | 20250218 | 131000 | 10237433500 | 28800 | 28800 | 28800 | 28800 | 503 |
| 417 | 20250218 | 130900 | 10222947100 | 28800 | 28800 | 28850 | 28750 | 1146 |
| 418 | 20250218 | 130800 | 10189988150 | 28800 | 28850 | 28850 | 28800 | 1028 |
| 419 | 20250218 | 130700 | 10160361400 | 28850 | 28800 | 28850 | 28800 | 399 |
| 420 | 20250218 | 130600 | 10148853400 | 28800 | 28900 | 28900 | 28800 | 1935 |
| 421 | 20250218 | 130500 | 10092988950 | 28900 | 28900 | 28950 | 28900 | 287 |
| 422 | 20250218 | 130400 | 10084688600 | 28950 | 29000 | 29000 | 28950 | 738 |
| 423 | 20250218 | 130300 | 10063304350 | 29000 | 29050 | 29050 | 28950 | 1362 |
| 424 | 20250218 | 130200 | 10023840800 | 29100 | 29050 | 29150 | 29000 | 940 |
| 425 | 20250218 | 130100 | 9996548300 | 29100 | 29050 | 29100 | 29050 | 901 |
| 426 | 20250218 | 130000 | 9970329700 | 29050 | 29100 | 29150 | 29050 | 841 |
| 427 | 20250218 | 125900 | 9945859300 | 29050 | 29050 | 29100 | 29000 | 957 |
| 428 | 20250218 | 125800 | 9918042100 | 29050 | 29100 | 29100 | 29050 | 1046 |
| 429 | 20250218 | 125700 | 9887636850 | 29100 | 29150 | 29200 | 29000 | 3930 |
| 430 | 20250218 | 125600 | 9773222950 | 29200 | 29250 | 29250 | 29150 | 2609 |
| 431 | 20250218 | 125500 | 9697046950 | 29200 | 29150 | 29250 | 29150 | 1679 |
| 432 | 20250218 | 125400 | 9648022050 | 29150 | 29250 | 29350 | 29150 | 6220 |
| 433 | 20250218 | 125300 | 9465911750 | 29250 | 29050 | 29250 | 29050 | 7791 |
| 434 | 20250218 | 125200 | 9238859350 | 29050 | 29000 | 29050 | 28950 | 6564 |
| 435 | 20250218 | 125100 | 9048444050 | 28950 | 28900 | 29000 | 28900 | 4987 |
| 436 | 20250218 | 125000 | 8904090650 | 28900 | 28750 | 28900 | 28750 | 2460 |
| 437 | 20250218 | 124900 | 8833116400 | 28700 | 28850 | 28850 | 28700 | 3905 |
| 438 | 20250218 | 124800 | 8720894650 | 28800 | 28800 | 28850 | 28800 | 279 |
| 439 | 20250218 | 124700 | 8712853700 | 28800 | 28800 | 28850 | 28800 | 44 |
| 440 | 20250218 | 124600 | 8711586200 | 28800 | 28800 | 28850 | 28800 | 43 |
| 441 | 20250218 | 124500 | 8710347750 | 28800 | 28800 | 28800 | 28800 | 43 |
| 442 | 20250218 | 124400 | 8709109350 | 28800 | 28800 | 28850 | 28800 | 101 |
| 443 | 20250218 | 124300 | 8706200400 | 28800 | 28750 | 28850 | 28750 | 390 |
| 444 | 20250218 | 124200 | 8694968050 | 28750 | 28750 | 28750 | 28750 | 62 |
| 445 | 20250218 | 124100 | 8693185550 | 28800 | 28800 | 28800 | 28800 | 628 |
| 446 | 20250218 | 124000 | 8675099150 | 28800 | 28800 | 28800 | 28800 | 225 |
| 447 | 20250218 | 123900 | 8668619150 | 28850 | 28800 | 28850 | 28800 | 55 |
| 448 | 20250218 | 123800 | 8667033650 | 28800 | 28800 | 28800 | 28800 | 401 |
| 449 | 20250218 | 123700 | 8655484850 | 28800 | 28800 | 28800 | 28800 | 108 |
| 450 | 20250218 | 123600 | 8652374450 | 28850 | 28850 | 28850 | 28850 | 2 |
| 451 | 20250218 | 123500 | 8652316750 | 28850 | 28800 | 28850 | 28800 | 249 |
| 452 | 20250218 | 123400 | 8645136950 | 28800 | 28750 | 28850 | 28750 | 2709 |
| 453 | 20250218 | 123300 | 8567158000 | 28700 | 28700 | 28700 | 28700 | 304 |
| 454 | 20250218 | 123200 | 8558433200 | 28700 | 28700 | 28700 | 28700 | 84 |
| 455 | 20250218 | 123100 | 8556022400 | 28750 | 28750 | 28750 | 28750 | 26 |
| 456 | 20250218 | 123000 | 8555274900 | 28700 | 28700 | 28700 | 28700 | 224 |
| 457 | 20250218 | 122900 | 8548846100 | 28700 | 28700 | 28700 | 28700 | 330 |
| 458 | 20250218 | 122800 | 8539375100 | 28700 | 28700 | 28700 | 28700 | 635 |
| 459 | 20250218 | 122700 | 8521150600 | 28700 | 28700 | 28700 | 28700 | 275 |
| 460 | 20250218 | 122600 | 8513258100 | 28750 | 28700 | 28750 | 28700 | 54 |
| 461 | 20250218 | 122500 | 8511707100 | 28700 | 28700 | 28700 | 28700 | 31 |
| 462 | 20250218 | 122400 | 8510817400 | 28700 | 28750 | 28750 | 28700 | 1036 |
| 463 | 20250218 | 122300 | 8481083950 | 28750 | 28700 | 28750 | 28700 | 244 |
| 464 | 20250218 | 122200 | 8474070900 | 28700 | 28700 | 28750 | 28700 | 18 |
| 465 | 20250218 | 122100 | 8473553750 | 28750 | 28700 | 28750 | 28700 | 59 |
| 466 | 20250218 | 122000 | 8471859750 | 28750 | 28700 | 28750 | 28700 | 352 |
| 467 | 20250218 | 121900 | 8461753350 | 28750 | 28750 | 28750 | 28750 | 101 |
| 468 | 20250218 | 121800 | 8458849600 | 28750 | 28750 | 28750 | 28750 | 398 |
| 469 | 20250218 | 121700 | 8447407100 | 28750 | 28750 | 28750 | 28750 | 192 |
| 470 | 20250218 | 121600 | 8441887100 | 28800 | 28800 | 28800 | 28750 | 246 |
| 471 | 20250218 | 121500 | 8434807600 | 28750 | 28750 | 28750 | 28750 | 86 |
| 472 | 20250218 | 121400 | 8432335100 | 28750 | 28750 | 28750 | 28750 | 225 |
| 473 | 20250218 | 121300 | 8425866350 | 28750 | 28700 | 28750 | 28700 | 162 |
| 474 | 20250218 | 121200 | 8421209450 | 28700 | 28700 | 28750 | 28700 | 1020 |
| 475 | 20250218 | 121100 | 8391903100 | 28700 | 28750 | 28750 | 28700 | 51 |
| 476 | 20250218 | 121000 | 8390439250 | 28750 | 28700 | 28800 | 28700 | 876 |
| 477 | 20250218 | 120900 | 8365261250 | 28800 | 28700 | 28800 | 28700 | 225 |
| 478 | 20250218 | 120800 | 8358796550 | 28700 | 28800 | 28800 | 28700 | 819 |
| 479 | 20250218 | 120700 | 8335279700 | 28800 | 28850 | 28850 | 28800 | 146 |
| 480 | 20250218 | 120600 | 8331074350 | 28800 | 28800 | 28850 | 28800 | 440 |
| 481 | 20250218 | 120500 | 8318383200 | 28800 | 28800 | 28800 | 28800 | 75 |
| 482 | 20250218 | 120400 | 8316223200 | 28850 | 28800 | 28850 | 28700 | 365 |
| 483 | 20250218 | 120300 | 8305721300 | 28700 | 28750 | 28750 | 28700 | 368 |
| 484 | 20250218 | 120200 | 8295147550 | 28750 | 28850 | 28850 | 28750 | 1073 |
| 485 | 20250218 | 120100 | 8264245450 | 28800 | 28850 | 28850 | 28800 | 246 |
| 486 | 20250218 | 120000 | 8257150600 | 28800 | 28800 | 28800 | 28800 | 383 |
| 487 | 20250218 | 115900 | 8246120200 | 28800 | 28800 | 28800 | 28800 | 87 |
| 488 | 20250218 | 115800 | 8243614600 | 28800 | 28850 | 28850 | 28800 | 618 |
| 489 | 20250218 | 115700 | 8225792650 | 28800 | 28700 | 28800 | 28700 | 1577 |
| 490 | 20250218 | 115600 | 8180419350 | 28650 | 28650 | 28700 | 28650 | 787 |
| 491 | 20250218 | 115500 | 8157854950 | 28650 | 28650 | 28700 | 28650 | 211 |
| 492 | 20250218 | 115400 | 8151808100 | 28700 | 28750 | 28750 | 28700 | 240 |
| 493 | 20250218 | 115300 | 8144916550 | 28700 | 28750 | 28750 | 28700 | 468 |
| 494 | 20250218 | 115200 | 8131481350 | 28750 | 28750 | 28750 | 28750 | 3 |
| 495 | 20250218 | 115100 | 8131395100 | 28700 | 28700 | 28800 | 28650 | 1170 |
| 496 | 20250218 | 115000 | 8097772900 | 28650 | 28700 | 28700 | 28650 | 945 |
| 497 | 20250218 | 114900 | 8070679000 | 28750 | 28750 | 28750 | 28700 | 557 |
| 498 | 20250218 | 114800 | 8054692300 | 28750 | 28750 | 28750 | 28750 | 10 |
| 499 | 20250218 | 114700 | 8054404800 | 28750 | 28750 | 28800 | 28750 | 544 |
| 500 | 20250218 | 114600 | 8038764750 | 28750 | 28750 | 28800 | 28750 | 35 |
| 501 | 20250218 | 114500 | 8037757500 | 28750 | 28800 | 28800 | 28750 | 564 |
| 502 | 20250218 | 114400 | 8021538800 | 28800 | 28800 | 28800 | 28800 | 18 |
| 503 | 20250218 | 114300 | 8021020400 | 28800 | 28750 | 28800 | 28750 | 74 |
| 504 | 20250218 | 114200 | 8018892800 | 28750 | 28800 | 28800 | 28750 | 543 |
| 505 | 20250218 | 114100 | 8003268500 | 28850 | 28800 | 28850 | 28800 | 700 |
| 506 | 20250218 | 114000 | 7983098450 | 28900 | 28850 | 28900 | 28800 | 136 |
| 507 | 20250218 | 113900 | 7979179000 | 28850 | 28900 | 28900 | 28850 | 137 |
| 508 | 20250218 | 113800 | 7975223900 | 28900 | 28850 | 28900 | 28850 | 233 |
| 509 | 20250218 | 113700 | 7968499300 | 28850 | 28900 | 28900 | 28850 | 1128 |
| 510 | 20250218 | 113600 | 7935956000 | 28850 | 28850 | 28900 | 28850 | 494 |
| 511 | 20250218 | 113500 | 7921704050 | 28850 | 28800 | 28850 | 28750 | 223 |
| 512 | 20250218 | 113400 | 7915281600 | 28750 | 28750 | 28750 | 28750 | 343 |
| 513 | 20250218 | 113300 | 7905420350 | 28750 | 28650 | 28800 | 28650 | 311 |
| 514 | 20250218 | 113200 | 7896485550 | 28650 | 28750 | 28750 | 28650 | 4435 |
| 515 | 20250218 | 113100 | 7769249500 | 28750 | 28750 | 28750 | 28700 | 1847 |
| 516 | 20250218 | 113000 | 7716153400 | 28800 | 28800 | 28850 | 28800 | 758 |
| 517 | 20250218 | 112900 | 7694315850 | 28800 | 28800 | 28900 | 28800 | 888 |
| 518 | 20250218 | 112800 | 7668733150 | 28800 | 29000 | 29000 | 28800 | 1395 |
| 519 | 20250218 | 112700 | 7628343000 | 29050 | 29050 | 29100 | 29000 | 645 |
| 520 | 20250218 | 112600 | 7609609250 | 29050 | 29000 | 29100 | 29000 | 2388 |
| 521 | 20250218 | 112500 | 7540267150 | 29050 | 28900 | 29050 | 28900 | 3493 |
| 522 | 20250218 | 112400 | 7438975400 | 29000 | 28850 | 29000 | 28850 | 1337 |
| 523 | 20250218 | 112300 | 7400325600 | 28850 | 28800 | 28850 | 28800 | 406 |
| 524 | 20250218 | 112200 | 7388632450 | 28800 | 28850 | 28850 | 28800 | 1296 |
| 525 | 20250218 | 112100 | 7351282900 | 28900 | 28850 | 28900 | 28850 | 837 |
| 526 | 20250218 | 112000 | 7327111300 | 28850 | 28900 | 28900 | 28850 | 934 |
| 527 | 20250218 | 111900 | 7300157400 | 28900 | 29000 | 29000 | 28900 | 1408 |
| 528 | 20250218 | 111800 | 7259393700 | 29000 | 28950 | 29050 | 28950 | 1354 |
| 529 | 20250218 | 111700 | 7220127050 | 29000 | 28850 | 29000 | 28850 | 893 |
| 530 | 20250218 | 111600 | 7194316850 | 28850 | 28900 | 28900 | 28850 | 391 |
| 531 | 20250218 | 111500 | 7183019150 | 28900 | 28900 | 28950 | 28850 | 222 |
| 532 | 20250218 | 111400 | 7176603750 | 28900 | 28950 | 28950 | 28850 | 1685 |
| 533 | 20250218 | 111300 | 7127913150 | 28900 | 28950 | 28950 | 28900 | 626 |
| 534 | 20250218 | 111200 | 7109793950 | 28950 | 28900 | 28950 | 28900 | 1434 |
| 535 | 20250218 | 111100 | 7068345100 | 28950 | 28950 | 28950 | 28900 | 828 |
| 536 | 20250218 | 111000 | 7044386300 | 28950 | 28850 | 28950 | 28850 | 1373 |
| 537 | 20250218 | 110900 | 7004691200 | 28900 | 28800 | 28900 | 28800 | 712 |
| 538 | 20250218 | 110800 | 6984146550 | 28800 | 28800 | 28850 | 28800 | 253 |
| 539 | 20250218 | 110700 | 6976854900 | 28750 | 28800 | 28800 | 28700 | 1323 |
| 540 | 20250218 | 110600 | 6938814650 | 28800 | 28850 | 28900 | 28750 | 1183 |
| 541 | 20250218 | 110500 | 6904740900 | 28900 | 29050 | 29100 | 28800 | 4921 |
| 542 | 20250218 | 110400 | 6762207800 | 29050 | 29000 | 29100 | 29000 | 1879 |
| 543 | 20250218 | 110300 | 6707618950 | 29100 | 28750 | 29100 | 28700 | 11716 |
| 544 | 20250218 | 110200 | 6368578050 | 28750 | 28750 | 28800 | 28750 | 1001 |
| 545 | 20250218 | 110100 | 6339795250 | 28750 | 28800 | 28800 | 28700 | 2351 |
| 546 | 20250218 | 110000 | 6272173700 | 28800 | 28800 | 28800 | 28700 | 2483 |
| 547 | 20250218 | 105900 | 6200704850 | 28750 | 28750 | 28800 | 28750 | 5113 |
| 548 | 20250218 | 105800 | 6053524000 | 28750 | 28700 | 28800 | 28700 | 2088 |
| 549 | 20250218 | 105700 | 5993485600 | 28750 | 28750 | 28750 | 28700 | 2547 |
| 550 | 20250218 | 105600 | 5920265200 | 28700 | 28700 | 28700 | 28650 | 2410 |
| 551 | 20250218 | 105500 | 5851108300 | 28700 | 28650 | 28700 | 28600 | 871 |
| 552 | 20250218 | 105400 | 5826148150 | 28650 | 28600 | 28650 | 28550 | 2345 |
| 553 | 20250218 | 105300 | 5759027200 | 28600 | 28600 | 28600 | 28500 | 2403 |
| 554 | 20250218 | 105200 | 5690398500 | 28600 | 28500 | 28600 | 28500 | 851 |
| 555 | 20250218 | 105100 | 5666102150 | 28550 | 28550 | 28550 | 28500 | 305 |
| 556 | 20250218 | 105000 | 5657398750 | 28550 | 28500 | 28600 | 28500 | 255 |
| 557 | 20250218 | 104900 | 5650128700 | 28500 | 28500 | 28600 | 28500 | 1379 |
| 558 | 20250218 | 104800 | 5610775850 | 28500 | 28500 | 28500 | 28450 | 434 |
| 559 | 20250218 | 104700 | 5598420000 | 28500 | 28550 | 28550 | 28500 | 1139 |
| 560 | 20250218 | 104600 | 5565943600 | 28550 | 28600 | 28600 | 28550 | 1573 |
| 561 | 20250218 | 104500 | 5520969350 | 28550 | 28450 | 28600 | 28450 | 1898 |
| 562 | 20250218 | 104400 | 5466818850 | 28450 | 28500 | 28550 | 28450 | 1216 |
| 563 | 20250218 | 104300 | 5432163800 | 28500 | 28550 | 28600 | 28500 | 2560 |
| 564 | 20250218 | 104200 | 5359063300 | 28550 | 28500 | 28600 | 28500 | 636 |
| 565 | 20250218 | 104100 | 5340903200 | 28550 | 28550 | 28600 | 28500 | 1230 |
| 566 | 20250218 | 104000 | 5305768450 | 28550 | 28500 | 28550 | 28500 | 1329 |
| 567 | 20250218 | 103900 | 5267835650 | 28500 | 28500 | 28500 | 28400 | 2303 |
| 568 | 20250218 | 103800 | 5202275700 | 28450 | 28550 | 28550 | 28450 | 2234 |
| 569 | 20250218 | 103700 | 5138591450 | 28500 | 28550 | 28550 | 28450 | 891 |
| 570 | 20250218 | 103600 | 5113164000 | 28550 | 28550 | 28600 | 28450 | 5426 |
| 571 | 20250218 | 103500 | 4958018750 | 28550 | 28500 | 28600 | 28450 | 3213 |
| 572 | 20250218 | 103400 | 4866393150 | 28500 | 28450 | 28500 | 28450 | 2291 |
| 573 | 20250218 | 103300 | 4801136000 | 28500 | 28400 | 28500 | 28350 | 6335 |
| 574 | 20250218 | 103200 | 4620767500 | 28350 | 28400 | 28450 | 28300 | 1083 |
| 575 | 20250218 | 103100 | 4590021000 | 28400 | 28250 | 28400 | 28250 | 4342 |
| 576 | 20250218 | 103000 | 4466912200 | 28250 | 28200 | 28250 | 28200 | 742 |
| 577 | 20250218 | 102900 | 4445975750 | 28250 | 28200 | 28250 | 28200 | 130 |
| 578 | 20250218 | 102800 | 4442307750 | 28200 | 28300 | 28300 | 28200 | 894 |
| 579 | 20250218 | 102700 | 4417088450 | 28200 | 28250 | 28250 | 28200 | 1022 |
| 580 | 20250218 | 102600 | 4388218250 | 28300 | 28250 | 28300 | 28250 | 2651 |
| 581 | 20250218 | 102500 | 4313200150 | 28300 | 28300 | 28300 | 28300 | 797 |
| 582 | 20250218 | 102400 | 4290645050 | 28250 | 28200 | 28250 | 28200 | 1170 |
| 583 | 20250218 | 102300 | 4257608800 | 28200 | 28200 | 28250 | 28200 | 1194 |
| 584 | 20250218 | 102200 | 4223916950 | 28200 | 28200 | 28200 | 28200 | 232 |
| 585 | 20250218 | 102100 | 4217374550 | 28200 | 28150 | 28200 | 28150 | 354 |
| 586 | 20250218 | 102000 | 4207393000 | 28150 | 28250 | 28250 | 28150 | 172 |
| 587 | 20250218 | 101900 | 4202543300 | 28200 | 28200 | 28200 | 28150 | 277 |
| 588 | 20250218 | 101800 | 4194733900 | 28200 | 28200 | 28250 | 28150 | 1394 |
| 589 | 20250218 | 101700 | 4155403600 | 28150 | 28150 | 28200 | 28150 | 82 |
| 590 | 20250218 | 101600 | 4153094400 | 28100 | 28200 | 28200 | 28100 | 903 |
| 591 | 20250218 | 101500 | 4127632300 | 28100 | 28200 | 28200 | 28050 | 826 |
| 592 | 20250218 | 101400 | 4104430100 | 28200 | 28200 | 28200 | 28050 | 803 |
| 593 | 20250218 | 101300 | 4081876450 | 28200 | 28200 | 28250 | 28150 | 1243 |
| 594 | 20250218 | 101200 | 4046800100 | 28200 | 28100 | 28200 | 28100 | 1978 |
| 595 | 20250218 | 101100 | 3991128100 | 28100 | 28150 | 28200 | 28100 | 2389 |
| 596 | 20250218 | 101000 | 3923928950 | 28150 | 28100 | 28150 | 28100 | 510 |
| 597 | 20250218 | 100900 | 3909574700 | 28150 | 28150 | 28150 | 28050 | 2323 |
| 598 | 20250218 | 100800 | 3844352200 | 28150 | 28150 | 28150 | 28150 | 220 |
| 599 | 20250218 | 100700 | 3838159200 | 28150 | 28050 | 28150 | 28050 | 1169 |
| 600 | 20250218 | 100600 | 3805319100 | 28050 | 28050 | 28050 | 28000 | 1677 |
| 601 | 20250218 | 100500 | 3758336750 | 28000 | 28000 | 28000 | 27950 | 534 |
| 602 | 20250218 | 100400 | 3743385250 | 27950 | 27950 | 28000 | 27950 | 788 |
| 603 | 20250218 | 100300 | 3721342550 | 27950 | 27950 | 28050 | 27950 | 213 |
| 604 | 20250218 | 100200 | 3715388500 | 27950 | 28050 | 28050 | 27900 | 1919 |
| 605 | 20250218 | 100100 | 3661744500 | 28050 | 28050 | 28100 | 28000 | 561 |
| 606 | 20250218 | 100000 | 3646018100 | 28050 | 28100 | 28150 | 28000 | 2269 |
| 607 | 20250218 | 095900 | 3582287650 | 28050 | 28100 | 28150 | 28050 | 1422 |
| 608 | 20250218 | 095800 | 3542385050 | 28100 | 28100 | 28150 | 28050 | 681 |
| 609 | 20250218 | 095700 | 3523254850 | 28100 | 28150 | 28150 | 28050 | 737 |
| 610 | 20250218 | 095600 | 3502548000 | 28150 | 28050 | 28150 | 27950 | 1279 |
| 611 | 20250218 | 095500 | 3466648800 | 28000 | 28150 | 28150 | 28000 | 2365 |
| 612 | 20250218 | 095400 | 3400249750 | 28200 | 28200 | 28250 | 28200 | 299 |
| 613 | 20250218 | 095300 | 3391814400 | 28200 | 28200 | 28250 | 28100 | 3083 |
| 614 | 20250218 | 095200 | 3304974750 | 28250 | 28250 | 28250 | 28200 | 544 |
| 615 | 20250218 | 095100 | 3289626350 | 28250 | 28300 | 28350 | 28150 | 1573 |
| 616 | 20250218 | 095000 | 3245188750 | 28300 | 28250 | 28350 | 28200 | 1809 |
| 617 | 20250218 | 094900 | 3194053600 | 28250 | 28200 | 28300 | 28150 | 1513 |
| 618 | 20250218 | 094800 | 3151340650 | 28200 | 28300 | 28300 | 28200 | 8502 |
| 619 | 20250218 | 094700 | 2911418950 | 28300 | 28300 | 28350 | 28300 | 3304 |
| 620 | 20250218 | 094600 | 2817866300 | 28300 | 28200 | 28350 | 28200 | 2036 |
| 621 | 20250218 | 094500 | 2760349250 | 28200 | 28200 | 28200 | 28150 | 1179 |
| 622 | 20250218 | 094400 | 2727118550 | 28250 | 28150 | 28250 | 28100 | 1834 |
| 623 | 20250218 | 094300 | 2675406600 | 28150 | 28300 | 28400 | 28150 | 3918 |
| 624 | 20250218 | 094200 | 2564814650 | 28400 | 28400 | 28450 | 28300 | 2663 |
| 625 | 20250218 | 094100 | 2489184850 | 28450 | 28250 | 28500 | 28250 | 5182 |
| 626 | 20250218 | 094000 | 2342148100 | 28300 | 28200 | 28300 | 28200 | 2336 |
| 627 | 20250218 | 093900 | 2276210450 | 28200 | 28300 | 28350 | 28200 | 5487 |
| 628 | 20250218 | 093800 | 2120938000 | 28300 | 28200 | 28300 | 28200 | 5419 |
| 629 | 20250218 | 093700 | 1967732250 | 28200 | 28250 | 28250 | 28150 | 3718 |
| 630 | 20250218 | 093600 | 1862840100 | 28250 | 28150 | 28250 | 28100 | 5062 |
| 631 | 20250218 | 093500 | 1720217400 | 28150 | 28050 | 28200 | 28050 | 3452 |
| 632 | 20250218 | 093400 | 1623118850 | 28050 | 28000 | 28050 | 28000 | 1133 |
| 633 | 20250218 | 093300 | 1591373600 | 28000 | 28050 | 28050 | 27950 | 3524 |
| 634 | 20250218 | 093200 | 1492733600 | 27950 | 27900 | 28100 | 27850 | 7287 |
| 635 | 20250218 | 093100 | 1288795050 | 27900 | 27800 | 27900 | 27800 | 2397 |
| 636 | 20250218 | 093000 | 1221956750 | 27750 | 27800 | 27850 | 27750 | 4453 |
| 637 | 20250218 | 092900 | 1098088800 | 27800 | 27700 | 27800 | 27700 | 3508 |
| 638 | 20250218 | 092800 | 1000809600 | 27700 | 27650 | 27700 | 27650 | 1348 |
| 639 | 20250218 | 092700 | 963523500 | 27700 | 27650 | 27700 | 27650 | 100 |
| 640 | 20250218 | 092600 | 960757250 | 27700 | 27600 | 27700 | 27600 | 1292 |
| 641 | 20250218 | 092500 | 924995850 | 27650 | 27650 | 27700 | 27650 | 558 |
| 642 | 20250218 | 092400 | 909565350 | 27700 | 27700 | 27700 | 27600 | 910 |
| 643 | 20250218 | 092300 | 884378950 | 27700 | 27650 | 27750 | 27550 | 552 |
| 644 | 20250218 | 092200 | 869143150 | 27700 | 27650 | 27700 | 27600 | 1417 |
| 645 | 20250218 | 092100 | 829933450 | 27650 | 27650 | 27650 | 27600 | 904 |
| 646 | 20250218 | 092000 | 804947800 | 27650 | 27650 | 27700 | 27650 | 907 |
| 647 | 20250218 | 091900 | 779868750 | 27650 | 27650 | 27650 | 27650 | 1431 |
| 648 | 20250218 | 091800 | 740301600 | 27500 | 27550 | 27600 | 27500 | 662 |
| 649 | 20250218 | 091700 | 722044950 | 27600 | 27550 | 27650 | 27500 | 591 |
| 650 | 20250218 | 091600 | 705779400 | 27550 | 27600 | 27650 | 27550 | 1784 |
| 651 | 20250218 | 091500 | 656594450 | 27600 | 27450 | 27600 | 27450 | 1498 |
| 652 | 20250218 | 091400 | 615446000 | 27450 | 27550 | 27550 | 27450 | 838 |
| 653 | 20250218 | 091300 | 592399400 | 27600 | 27600 | 27600 | 27500 | 478 |
| 654 | 20250218 | 091200 | 579230950 | 27600 | 27600 | 27600 | 27500 | 924 |
| 655 | 20250218 | 091100 | 553733550 | 27500 | 27650 | 27650 | 27500 | 212 |
| 656 | 20250218 | 091000 | 547895000 | 27600 | 27550 | 27650 | 27500 | 546 |
| 657 | 20250218 | 090900 | 532846300 | 27550 | 27650 | 27650 | 27500 | 192 |
| 658 | 20250218 | 090800 | 527554900 | 27500 | 27700 | 27700 | 27500 | 3939 |
| 659 | 20250218 | 090700 | 419044150 | 27700 | 27800 | 27800 | 27700 | 653 |
| 660 | 20250218 | 090600 | 400921550 | 27800 | 27650 | 27800 | 27600 | 3160 |
| 661 | 20250218 | 090500 | 313289900 | 27650 | 27650 | 27650 | 27600 | 311 |
| 662 | 20250218 | 090400 | 304698450 | 27650 | 27750 | 27750 | 27650 | 956 |
| 663 | 20250218 | 090300 | 278244700 | 27700 | 27800 | 27800 | 27700 | 771 |
| 664 | 20250218 | 090200 | 256873200 | 27800 | 27800 | 27900 | 27700 | 3197 |
| 665 | 20250218 | 090100 | 167945500 | 27800 | 27850 | 27900 | 27700 | 2517 |
| 666 | 20250218 | 090000 | 97983750 | 27850 | 27700 | 27950 | 27700 | 3526 |