40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 213700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 3 | 20250218 | 213600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20250218 | 213500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20250218 | 213400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20250218 | 213300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20250218 | 213200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20250218 | 213100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20250218 | 213000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20250218 | 212900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20250218 | 212800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20250218 | 212700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20250218 | 212600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20250218 | 212500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20250218 | 212400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20250218 | 212300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20250218 | 212200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20250218 | 212100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20250218 | 212000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20250218 | 211900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20250218 | 211800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20250218 | 211700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20250218 | 211600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20250218 | 211500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20250218 | 211400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20250218 | 211300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20250218 | 211200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20250218 | 211100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20250218 | 211000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20250218 | 210900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20250218 | 210800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20250218 | 210700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 33 | 20250218 | 210600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20250218 | 210500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20250218 | 210400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20250218 | 210300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20250218 | 210200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20250218 | 210100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20250218 | 210000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20250218 | 205900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20250218 | 205800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20250218 | 205700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20250218 | 205600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20250218 | 205500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20250218 | 205400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20250218 | 205300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20250218 | 205200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20250218 | 205100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20250218 | 205000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20250218 | 204900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20250218 | 204800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20250218 | 204700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20250218 | 204600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20250218 | 204500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20250218 | 204400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20250218 | 204300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20250218 | 204200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20250218 | 204100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20250218 | 204000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20250218 | 203900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20250218 | 203800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20250218 | 203700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 63 | 20250218 | 203600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20250218 | 203500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20250218 | 203400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20250218 | 203300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20250218 | 203200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20250218 | 203100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20250218 | 203000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20250218 | 202900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20250218 | 202800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20250218 | 202700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20250218 | 202600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20250218 | 202500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20250218 | 202400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20250218 | 202300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20250218 | 202200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20250218 | 202100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20250218 | 202000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20250218 | 201900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20250218 | 201800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20250218 | 201700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20250218 | 201600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20250218 | 201500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20250218 | 201400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20250218 | 201300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20250218 | 201200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20250218 | 201100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20250218 | 201000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20250218 | 200900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20250218 | 200800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20250218 | 200700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 93 | 20250218 | 200600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20250218 | 200500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20250218 | 200400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20250218 | 200300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20250218 | 200200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20250218 | 200100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20250218 | 200000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20250218 | 195900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20250218 | 195800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20250218 | 195700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20250218 | 195600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20250218 | 195500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20250218 | 195400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20250218 | 195300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20250218 | 195200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20250218 | 195100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20250218 | 195000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20250218 | 194900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20250218 | 194800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20250218 | 194700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20250218 | 194600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20250218 | 194500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20250218 | 194400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20250218 | 194300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20250218 | 194200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20250218 | 194100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20250218 | 194000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20250218 | 193900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20250218 | 193800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20250218 | 193700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 123 | 20250218 | 193600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20250218 | 193500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20250218 | 193400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20250218 | 193300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20250218 | 193200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20250218 | 193100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20250218 | 193000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20250218 | 192900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20250218 | 192800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20250218 | 192700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20250218 | 192600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20250218 | 192500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20250218 | 192400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20250218 | 192300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20250218 | 192200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20250218 | 192100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20250218 | 192000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20250218 | 191900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20250218 | 191800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20250218 | 191700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20250218 | 191600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20250218 | 191500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20250218 | 191400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20250218 | 191300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20250218 | 191200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20250218 | 191100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20250218 | 191000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20250218 | 190900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20250218 | 190800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20250218 | 190700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 153 | 20250218 | 190600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20250218 | 190500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20250218 | 190400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20250218 | 190300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20250218 | 190200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20250218 | 190100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20250218 | 190000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20250218 | 185900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20250218 | 185800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20250218 | 185700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20250218 | 185600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20250218 | 185500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20250218 | 185400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20250218 | 185300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20250218 | 185200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20250218 | 185100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20250218 | 185000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20250218 | 184900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20250218 | 184800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20250218 | 184700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20250218 | 184600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20250218 | 184500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20250218 | 184400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20250218 | 184300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20250218 | 184200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20250218 | 184100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20250218 | 184000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20250218 | 183900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20250218 | 183800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20250218 | 183700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 183 | 20250218 | 183600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20250218 | 183500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20250218 | 183400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20250218 | 183300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20250218 | 183200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20250218 | 183100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20250218 | 183000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20250218 | 182900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20250218 | 182800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20250218 | 182700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20250218 | 182600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20250218 | 182500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20250218 | 182400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20250218 | 182300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20250218 | 182200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20250218 | 182100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20250218 | 182000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20250218 | 181900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20250218 | 181800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20250218 | 181700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20250218 | 181600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20250218 | 181500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20250218 | 181400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20250218 | 181300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20250218 | 181200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20250218 | 181100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20250218 | 181000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20250218 | 180900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20250218 | 180800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20250218 | 180700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 213 | 20250218 | 180600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20250218 | 180500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20250218 | 180400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20250218 | 180300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20250218 | 180200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20250218 | 180100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20250218 | 180000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20250218 | 175900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20250218 | 175800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20250218 | 175700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20250218 | 175600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20250218 | 175500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20250218 | 175400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20250218 | 175300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20250218 | 175200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20250218 | 175100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20250218 | 175000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20250218 | 174900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20250218 | 174800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20250218 | 174700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20250218 | 174600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 234 | 20250218 | 174500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 235 | 20250218 | 174400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 236 | 20250218 | 174300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 237 | 20250218 | 174200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 238 | 20250218 | 174100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 239 | 20250218 | 174000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 240 | 20250218 | 173900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 241 | 20250218 | 173800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 242 | 20250218 | 173700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 243 | 20250218 | 173600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 244 | 20250218 | 173500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 245 | 20250218 | 173400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 246 | 20250218 | 173300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 247 | 20250218 | 173200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 248 | 20250218 | 173100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 249 | 20250218 | 173000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 250 | 20250218 | 172900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 251 | 20250218 | 172800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 252 | 20250218 | 172700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 253 | 20250218 | 172600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 254 | 20250218 | 172500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 255 | 20250218 | 172400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 256 | 20250218 | 172300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 257 | 20250218 | 172200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 258 | 20250218 | 172100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 259 | 20250218 | 172000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 260 | 20250218 | 171900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 261 | 20250218 | 171800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 262 | 20250218 | 171700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 263 | 20250218 | 171600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 264 | 20250218 | 171500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 265 | 20250218 | 171400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 266 | 20250218 | 171300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 267 | 20250218 | 171200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 268 | 20250218 | 171100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 269 | 20250218 | 171000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 270 | 20250218 | 170900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 271 | 20250218 | 170800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 272 | 20250218 | 170700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 273 | 20250218 | 170600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 274 | 20250218 | 170500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 275 | 20250218 | 170400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 276 | 20250218 | 170300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 277 | 20250218 | 170200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 278 | 20250218 | 170100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 279 | 20250218 | 170000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 280 | 20250218 | 165900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 281 | 20250218 | 165800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 282 | 20250218 | 165700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 283 | 20250218 | 165600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 284 | 20250218 | 165500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 285 | 20250218 | 165400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 286 | 20250218 | 165300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 287 | 20250218 | 165200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 288 | 20250218 | 165100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 289 | 20250218 | 165000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 290 | 20250218 | 164900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 291 | 20250218 | 164800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 292 | 20250218 | 164700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 293 | 20250218 | 164600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 294 | 20250218 | 164500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 295 | 20250218 | 164400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 296 | 20250218 | 164300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 297 | 20250218 | 164200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 298 | 20250218 | 164100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 299 | 20250218 | 164000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 300 | 20250218 | 163900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 301 | 20250218 | 163800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 302 | 20250218 | 163700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 303 | 20250218 | 163600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 304 | 20250218 | 163500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 305 | 20250218 | 163400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 306 | 20250218 | 163300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 307 | 20250218 | 163200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 308 | 20250218 | 163100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 309 | 20250218 | 163000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 310 | 20250218 | 162900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 311 | 20250218 | 162800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 312 | 20250218 | 162700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 313 | 20250218 | 162600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 314 | 20250218 | 162500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 315 | 20250218 | 162400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 316 | 20250218 | 162300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 317 | 20250218 | 162200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 318 | 20250218 | 162100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 319 | 20250218 | 162000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 320 | 20250218 | 161900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 321 | 20250218 | 161800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 322 | 20250218 | 161700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 323 | 20250218 | 161600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 324 | 20250218 | 161500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 325 | 20250218 | 161400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 326 | 20250218 | 161300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 327 | 20250218 | 161200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 328 | 20250218 | 161100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 329 | 20250218 | 161000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 330 | 20250218 | 160900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 331 | 20250218 | 160800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 332 | 20250218 | 160700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 333 | 20250218 | 160600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 334 | 20250218 | 160500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 335 | 20250218 | 160400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 336 | 20250218 | 160300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 337 | 20250218 | 160200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 338 | 20250218 | 160100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 339 | 20250218 | 160000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 340 | 20250218 | 155900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 341 | 20250218 | 155800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 342 | 20250218 | 155700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 343 | 20250218 | 155600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 344 | 20250218 | 155500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 345 | 20250218 | 155400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 346 | 20250218 | 155300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 347 | 20250218 | 155200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 348 | 20250218 | 155100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 349 | 20250218 | 155000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 350 | 20250218 | 154900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 351 | 20250218 | 154800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 352 | 20250218 | 154700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 353 | 20250218 | 154600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 354 | 20250218 | 154500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 355 | 20250218 | 154400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 356 | 20250218 | 154300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 357 | 20250218 | 154200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 358 | 20250218 | 154100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 359 | 20250218 | 154000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 360 | 20250218 | 153900 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 361 | 20250218 | 153800 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 362 | 20250218 | 153700 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 363 | 20250218 | 153600 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 364 | 20250218 | 153500 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 365 | 20250218 | 153400 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 366 | 20250218 | 153300 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 367 | 20250218 | 153200 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 368 | 20250218 | 153100 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 369 | 20250218 | 153000 | 5615037900 | 27300 | 27300 | 27300 | 27300 | 2501 |
| 370 | 20250218 | 152900 | 5546760600 | 27400 | 27400 | 27400 | 27400 | 0 |
| 371 | 20250218 | 152800 | 5546760600 | 27400 | 27400 | 27400 | 27400 | 0 |
| 372 | 20250218 | 152700 | 5546760600 | 27400 | 27400 | 27400 | 27400 | 0 |
| 373 | 20250218 | 152600 | 5546760600 | 27400 | 27400 | 27400 | 27400 | 0 |
| 374 | 20250218 | 152500 | 5546760600 | 27400 | 27400 | 27400 | 27400 | 0 |
| 375 | 20250218 | 152400 | 5546760600 | 27400 | 27400 | 27400 | 27400 | 0 |
| 376 | 20250218 | 152300 | 5546760600 | 27400 | 27400 | 27400 | 27400 | 0 |
| 377 | 20250218 | 152200 | 5546760600 | 27400 | 27400 | 27400 | 27400 | 0 |
| 378 | 20250218 | 152100 | 5546760600 | 27400 | 27400 | 27400 | 27400 | 0 |
| 379 | 20250218 | 152000 | 5546760600 | 27400 | 27400 | 27400 | 27400 | 0 |
| 380 | 20250218 | 151900 | 5546760600 | 27400 | 27250 | 27400 | 27200 | 227 |
| 381 | 20250218 | 151800 | 5540573400 | 27250 | 27350 | 27400 | 27200 | 160 |
| 382 | 20250218 | 151700 | 5536204800 | 27400 | 27450 | 27450 | 27200 | 1762 |
| 383 | 20250218 | 151600 | 5488132700 | 27450 | 27500 | 27500 | 27450 | 718 |
| 384 | 20250218 | 151500 | 5468393800 | 27500 | 27400 | 27500 | 27400 | 674 |
| 385 | 20250218 | 151400 | 5449905900 | 27400 | 27250 | 27400 | 27200 | 1607 |
| 386 | 20250218 | 151300 | 5406021400 | 27250 | 27250 | 27250 | 27250 | 1002 |
| 387 | 20250218 | 151200 | 5378716900 | 27250 | 27250 | 27250 | 27250 | 115 |
| 388 | 20250218 | 151100 | 5375583150 | 27200 | 27200 | 27200 | 27200 | 567 |
| 389 | 20250218 | 151000 | 5360160750 | 27200 | 27250 | 27250 | 27200 | 61 |
| 390 | 20250218 | 150900 | 5358499700 | 27200 | 27200 | 27200 | 27200 | 316 |
| 391 | 20250218 | 150800 | 5349904500 | 27200 | 27200 | 27200 | 27200 | 1655 |
| 392 | 20250218 | 150700 | 5304888500 | 27250 | 27250 | 27250 | 27250 | 108 |
| 393 | 20250218 | 150600 | 5301945500 | 27250 | 27250 | 27250 | 27250 | 270 |
| 394 | 20250218 | 150500 | 5294588000 | 27250 | 27250 | 27250 | 27200 | 527 |
| 395 | 20250218 | 150400 | 5280227300 | 27250 | 27250 | 27250 | 27250 | 167 |
| 396 | 20250218 | 150300 | 5275676550 | 27250 | 27250 | 27250 | 27200 | 44 |
| 397 | 20250218 | 150200 | 5274479500 | 27250 | 27250 | 27250 | 27250 | 1 |
| 398 | 20250218 | 150100 | 5274452250 | 27200 | 27150 | 27200 | 27150 | 515 |
| 399 | 20250218 | 150000 | 5260444750 | 27150 | 27150 | 27150 | 27150 | 100 |
| 400 | 20250218 | 145900 | 5257729750 | 27150 | 27200 | 27200 | 27100 | 351 |
| 401 | 20250218 | 145800 | 5248204000 | 27200 | 27150 | 27200 | 27150 | 217 |
| 402 | 20250218 | 145700 | 5242308350 | 27150 | 27150 | 27200 | 27150 | 286 |
| 403 | 20250218 | 145600 | 5234542450 | 27150 | 27150 | 27150 | 27150 | 28 |
| 404 | 20250218 | 145500 | 5233782250 | 27150 | 27200 | 27200 | 27150 | 143 |
| 405 | 20250218 | 145400 | 5229899550 | 27200 | 27150 | 27200 | 27150 | 312 |
| 406 | 20250218 | 145300 | 5221413350 | 27150 | 27150 | 27150 | 27150 | 421 |
| 407 | 20250218 | 145200 | 5209983200 | 27200 | 27200 | 27200 | 27200 | 320 |
| 408 | 20250218 | 145100 | 5201279200 | 27200 | 27100 | 27200 | 27100 | 118 |
| 409 | 20250218 | 145000 | 5198075150 | 27150 | 27150 | 27150 | 27150 | 198 |
| 410 | 20250218 | 144900 | 5192699450 | 27100 | 27200 | 27200 | 27100 | 193 |
| 411 | 20250218 | 144800 | 5187457250 | 27150 | 27100 | 27150 | 27100 | 464 |
| 412 | 20250218 | 144700 | 5174875550 | 27100 | 27100 | 27100 | 27050 | 228 |
| 413 | 20250218 | 144600 | 5168697500 | 27050 | 27100 | 27100 | 27050 | 351 |
| 414 | 20250218 | 144500 | 5159199600 | 27100 | 27050 | 27100 | 27050 | 360 |
| 415 | 20250218 | 144400 | 5149452950 | 27050 | 27100 | 27100 | 27050 | 668 |
| 416 | 20250218 | 144300 | 5131374150 | 27100 | 27150 | 27150 | 27100 | 626 |
| 417 | 20250218 | 144200 | 5114407100 | 27150 | 27150 | 27150 | 27150 | 54 |
| 418 | 20250218 | 144100 | 5112941000 | 27150 | 27200 | 27200 | 27150 | 213 |
| 419 | 20250218 | 144000 | 5107155300 | 27150 | 27150 | 27150 | 27100 | 556 |
| 420 | 20250218 | 143900 | 5092060900 | 27100 | 27100 | 27150 | 27050 | 690 |
| 421 | 20250218 | 143800 | 5073358900 | 27100 | 27150 | 27150 | 27100 | 1225 |
| 422 | 20250218 | 143700 | 5040138650 | 27150 | 27150 | 27200 | 27150 | 609 |
| 423 | 20250218 | 143600 | 5023604050 | 27150 | 27200 | 27250 | 27150 | 1391 |
| 424 | 20250218 | 143500 | 4985777800 | 27200 | 27250 | 27250 | 27200 | 562 |
| 425 | 20250218 | 143400 | 4970487400 | 27200 | 27350 | 27350 | 27200 | 2224 |
| 426 | 20250218 | 143300 | 4909863300 | 27300 | 27350 | 27350 | 27300 | 185 |
| 427 | 20250218 | 143200 | 4904807450 | 27350 | 27350 | 27350 | 27350 | 5 |
| 428 | 20250218 | 143100 | 4904670700 | 27350 | 27300 | 27350 | 27300 | 220 |
| 429 | 20250218 | 143000 | 4898662200 | 27300 | 27350 | 27350 | 27300 | 54 |
| 430 | 20250218 | 142900 | 4897187650 | 27350 | 27350 | 27350 | 27350 | 86 |
| 431 | 20250218 | 142800 | 4894835550 | 27350 | 27300 | 27350 | 27250 | 43 |
| 432 | 20250218 | 142700 | 4893662600 | 27300 | 27300 | 27300 | 27300 | 197 |
| 433 | 20250218 | 142600 | 4888284500 | 27300 | 27250 | 27300 | 27250 | 281 |
| 434 | 20250218 | 142500 | 4880627200 | 27250 | 27300 | 27300 | 27250 | 225 |
| 435 | 20250218 | 142400 | 4874494200 | 27300 | 27300 | 27300 | 27300 | 28 |
| 436 | 20250218 | 142300 | 4873729800 | 27300 | 27250 | 27300 | 27250 | 136 |
| 437 | 20250218 | 142200 | 4870021750 | 27300 | 27300 | 27300 | 27250 | 196 |
| 438 | 20250218 | 142100 | 4864676800 | 27250 | 27350 | 27350 | 27250 | 365 |
| 439 | 20250218 | 142000 | 4854710200 | 27300 | 27300 | 27350 | 27300 | 160 |
| 440 | 20250218 | 141900 | 4850341500 | 27300 | 27300 | 27350 | 27300 | 71 |
| 441 | 20250218 | 141800 | 4848402000 | 27300 | 27350 | 27350 | 27300 | 301 |
| 442 | 20250218 | 141700 | 4840184600 | 27300 | 27300 | 27350 | 27300 | 280 |
| 443 | 20250218 | 141600 | 4832540100 | 27300 | 27300 | 27300 | 27300 | 205 |
| 444 | 20250218 | 141500 | 4826943600 | 27350 | 27300 | 27350 | 27300 | 77 |
| 445 | 20250218 | 141400 | 4824841450 | 27300 | 27350 | 27350 | 27300 | 283 |
| 446 | 20250218 | 141300 | 4817112500 | 27300 | 27400 | 27400 | 27300 | 513 |
| 447 | 20250218 | 141200 | 4803088350 | 27400 | 27350 | 27400 | 27350 | 727 |
| 448 | 20250218 | 141100 | 4783204650 | 27350 | 27400 | 27400 | 27350 | 282 |
| 449 | 20250218 | 141000 | 4775489050 | 27400 | 27400 | 27400 | 27350 | 35 |
| 450 | 20250218 | 140900 | 4774530550 | 27400 | 27450 | 27450 | 27400 | 240 |
| 451 | 20250218 | 140800 | 4767954500 | 27400 | 27450 | 27450 | 27400 | 95 |
| 452 | 20250218 | 140700 | 4765347500 | 27450 | 27350 | 27450 | 27350 | 1176 |
| 453 | 20250218 | 140600 | 4733133800 | 27400 | 27350 | 27400 | 27350 | 99 |
| 454 | 20250218 | 140500 | 4730426050 | 27350 | 27350 | 27350 | 27300 | 278 |
| 455 | 20250218 | 140400 | 4722823800 | 27350 | 27300 | 27350 | 27300 | 246 |
| 456 | 20250218 | 140300 | 4716103450 | 27300 | 27350 | 27350 | 27300 | 415 |
| 457 | 20250218 | 140200 | 4704773550 | 27400 | 27300 | 27400 | 27250 | 489 |
| 458 | 20250218 | 140100 | 4691423450 | 27300 | 27300 | 27300 | 27250 | 432 |
| 459 | 20250218 | 140000 | 4679634950 | 27300 | 27300 | 27300 | 27250 | 841 |
| 460 | 20250218 | 135900 | 4656679000 | 27300 | 27300 | 27400 | 27250 | 596 |
| 461 | 20250218 | 135800 | 4640421700 | 27300 | 27450 | 27450 | 27300 | 8375 |
| 462 | 20250218 | 135700 | 4411456600 | 27450 | 27450 | 27500 | 27450 | 1218 |
| 463 | 20250218 | 135600 | 4377987250 | 27450 | 27650 | 27650 | 27450 | 157 |
| 464 | 20250218 | 135500 | 4373669750 | 27500 | 27650 | 27650 | 27500 | 205 |
| 465 | 20250218 | 135400 | 4368015800 | 27650 | 27600 | 27700 | 27500 | 325 |
| 466 | 20250218 | 135300 | 4359037750 | 27650 | 27650 | 27650 | 27650 | 4 |
| 467 | 20250218 | 135200 | 4358927150 | 27600 | 27600 | 27700 | 27600 | 103 |
| 468 | 20250218 | 135100 | 4356079950 | 27600 | 27600 | 27600 | 27600 | 89 |
| 469 | 20250218 | 135000 | 4353623550 | 27600 | 27550 | 27600 | 27450 | 269 |
| 470 | 20250218 | 134900 | 4346218650 | 27500 | 27500 | 27500 | 27450 | 196 |
| 471 | 20250218 | 134800 | 4340832400 | 27450 | 27500 | 27500 | 27450 | 424 |
| 472 | 20250218 | 134700 | 4329193550 | 27450 | 27550 | 27550 | 27450 | 96 |
| 473 | 20250218 | 134600 | 4326553200 | 27550 | 27500 | 27550 | 27500 | 101 |
| 474 | 20250218 | 134500 | 4323775600 | 27500 | 27500 | 27550 | 27500 | 1905 |
| 475 | 20250218 | 134400 | 4271383100 | 27550 | 27550 | 27550 | 27550 | 137 |
| 476 | 20250218 | 134300 | 4267608750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 477 | 20250218 | 134200 | 4267608750 | 27550 | 27550 | 27600 | 27550 | 116 |
| 478 | 20250218 | 134100 | 4264412650 | 27500 | 27600 | 27600 | 27500 | 424 |
| 479 | 20250218 | 134000 | 4252719650 | 27600 | 27500 | 27600 | 27500 | 239 |
| 480 | 20250218 | 133900 | 4246141700 | 27500 | 27500 | 27500 | 27500 | 311 |
| 481 | 20250218 | 133800 | 4237589200 | 27500 | 27500 | 27500 | 27450 | 243 |
| 482 | 20250218 | 133700 | 4230908700 | 27500 | 27450 | 27500 | 27400 | 789 |
| 483 | 20250218 | 133600 | 4209250600 | 27450 | 27550 | 27550 | 27450 | 2298 |
| 484 | 20250218 | 133500 | 4146072700 | 27600 | 27650 | 27650 | 27600 | 108 |
| 485 | 20250218 | 133400 | 4143091400 | 27650 | 27550 | 27650 | 27550 | 627 |
| 486 | 20250218 | 133300 | 4125811750 | 27600 | 27700 | 27750 | 27600 | 1605 |
| 487 | 20250218 | 133200 | 4081484600 | 27750 | 27750 | 27750 | 27650 | 344 |
| 488 | 20250218 | 133100 | 4071949000 | 27700 | 27800 | 27800 | 27700 | 268 |
| 489 | 20250218 | 133000 | 4064523600 | 27800 | 27750 | 27800 | 27700 | 210 |
| 490 | 20250218 | 132900 | 4058697300 | 27750 | 27800 | 27800 | 27700 | 204 |
| 491 | 20250218 | 132800 | 4053045800 | 27800 | 27650 | 27800 | 27600 | 412 |
| 492 | 20250218 | 132700 | 4041648750 | 27700 | 27750 | 27900 | 27650 | 1182 |
| 493 | 20250218 | 132600 | 4008900400 | 27900 | 27900 | 27900 | 27650 | 1620 |
| 494 | 20250218 | 132500 | 3963853400 | 27850 | 28000 | 28000 | 27850 | 2789 |
| 495 | 20250218 | 132400 | 3886082050 | 28000 | 28000 | 28000 | 27950 | 1208 |
| 496 | 20250218 | 132300 | 3852264250 | 28000 | 27950 | 28000 | 27950 | 2443 |
| 497 | 20250218 | 132200 | 3783966050 | 27900 | 27850 | 27900 | 27850 | 1026 |
| 498 | 20250218 | 132100 | 3755342500 | 27900 | 27950 | 27950 | 27900 | 580 |
| 499 | 20250218 | 132000 | 3739160050 | 27950 | 27950 | 27950 | 27850 | 2813 |
| 500 | 20250218 | 131900 | 3660656950 | 27950 | 27800 | 27950 | 27750 | 2087 |
| 501 | 20250218 | 131800 | 3602548750 | 27800 | 27750 | 27800 | 27700 | 449 |
| 502 | 20250218 | 131700 | 3590095850 | 27750 | 27700 | 27750 | 27650 | 145 |
| 503 | 20250218 | 131600 | 3586081150 | 27700 | 27700 | 27700 | 27650 | 337 |
| 504 | 20250218 | 131500 | 3576759200 | 27700 | 27650 | 27700 | 27650 | 126 |
| 505 | 20250218 | 131400 | 3573275100 | 27650 | 27600 | 27650 | 27600 | 361 |
| 506 | 20250218 | 131300 | 3563305900 | 27600 | 27700 | 27700 | 27600 | 686 |
| 507 | 20250218 | 131200 | 3544331600 | 27700 | 27750 | 27750 | 27700 | 507 |
| 508 | 20250218 | 131100 | 3530277900 | 27750 | 27750 | 27750 | 27700 | 370 |
| 509 | 20250218 | 131000 | 3520012250 | 27750 | 27700 | 27750 | 27700 | 936 |
| 510 | 20250218 | 130900 | 3494054600 | 27700 | 27650 | 27750 | 27650 | 272 |
| 511 | 20250218 | 130800 | 3486513200 | 27650 | 27700 | 27750 | 27650 | 2015 |
| 512 | 20250218 | 130700 | 3430747600 | 27700 | 27700 | 27700 | 27650 | 212 |
| 513 | 20250218 | 130600 | 3424875450 | 27650 | 27600 | 27700 | 27600 | 177 |
| 514 | 20250218 | 130500 | 3419979200 | 27650 | 27600 | 27650 | 27600 | 195 |
| 515 | 20250218 | 130400 | 3414587750 | 27650 | 27650 | 27700 | 27450 | 1637 |
| 516 | 20250218 | 130300 | 3369346750 | 27650 | 27550 | 27650 | 27550 | 551 |
| 517 | 20250218 | 130200 | 3354148200 | 27550 | 27600 | 27600 | 27550 | 279 |
| 518 | 20250218 | 130100 | 3346458200 | 27600 | 27550 | 27600 | 27550 | 1161 |
| 519 | 20250218 | 130000 | 3314467750 | 27550 | 27500 | 27550 | 27500 | 3151 |
| 520 | 20250218 | 125900 | 3227663400 | 27500 | 27500 | 27500 | 27500 | 59 |
| 521 | 20250218 | 125800 | 3226040900 | 27500 | 27500 | 27500 | 27500 | 18 |
| 522 | 20250218 | 125700 | 3225545900 | 27550 | 27450 | 27550 | 27450 | 402 |
| 523 | 20250218 | 125600 | 3214510750 | 27500 | 27550 | 27550 | 27500 | 265 |
| 524 | 20250218 | 125500 | 3207222800 | 27500 | 27500 | 27500 | 27500 | 729 |
| 525 | 20250218 | 125400 | 3187175300 | 27500 | 27450 | 27500 | 27450 | 69 |
| 526 | 20250218 | 125300 | 3185281200 | 27500 | 27500 | 27500 | 27500 | 4 |
| 527 | 20250218 | 125200 | 3185171200 | 27450 | 27450 | 27450 | 27450 | 352 |
| 528 | 20250218 | 125100 | 3175508800 | 27450 | 27500 | 27500 | 27450 | 69 |
| 529 | 20250218 | 125000 | 3173611800 | 27500 | 27500 | 27500 | 27500 | 760 |
| 530 | 20250218 | 124900 | 3152711800 | 27500 | 27500 | 27500 | 27500 | 45 |
| 531 | 20250218 | 124800 | 3151474300 | 27500 | 27500 | 27500 | 27500 | 14 |
| 532 | 20250218 | 124700 | 3151089300 | 27450 | 27450 | 27450 | 27450 | 102 |
| 533 | 20250218 | 124600 | 3148289400 | 27450 | 27450 | 27450 | 27450 | 11 |
| 534 | 20250218 | 124500 | 3147987450 | 27450 | 27450 | 27450 | 27400 | 311 |
| 535 | 20250218 | 124400 | 3139450900 | 27450 | 27450 | 27450 | 27450 | 60 |
| 536 | 20250218 | 124300 | 3137803900 | 27450 | 27450 | 27500 | 27450 | 70 |
| 537 | 20250218 | 124200 | 3135882350 | 27450 | 27450 | 27450 | 27450 | 16 |
| 538 | 20250218 | 124100 | 3135443150 | 27450 | 27450 | 27450 | 27450 | 70 |
| 539 | 20250218 | 124000 | 3133521650 | 27500 | 27450 | 27500 | 27400 | 412 |
| 540 | 20250218 | 123900 | 3122202300 | 27450 | 27500 | 27500 | 27450 | 275 |
| 541 | 20250218 | 123800 | 3114646300 | 27500 | 27500 | 27500 | 27500 | 52 |
| 542 | 20250218 | 123700 | 3113216300 | 27500 | 27500 | 27500 | 27500 | 21 |
| 543 | 20250218 | 123600 | 3112638800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 544 | 20250218 | 123500 | 3112638800 | 27500 | 27500 | 27500 | 27500 | 36 |
| 545 | 20250218 | 123400 | 3111648800 | 27450 | 27450 | 27450 | 27450 | 15 |
| 546 | 20250218 | 123300 | 3111237050 | 27450 | 27400 | 27450 | 27400 | 19 |
| 547 | 20250218 | 123200 | 3110715550 | 27400 | 27400 | 27400 | 27400 | 26 |
| 548 | 20250218 | 123100 | 3110003150 | 27400 | 27450 | 27450 | 27350 | 266 |
| 549 | 20250218 | 123000 | 3102723850 | 27400 | 27450 | 27450 | 27400 | 1842 |
| 550 | 20250218 | 122900 | 3052252750 | 27400 | 27500 | 27500 | 27400 | 138 |
| 551 | 20250218 | 122800 | 3048466900 | 27500 | 27500 | 27500 | 27500 | 61 |
| 552 | 20250218 | 122700 | 3046789400 | 27500 | 27500 | 27500 | 27400 | 115 |
| 553 | 20250218 | 122600 | 3043627900 | 27550 | 27400 | 27550 | 27400 | 73 |
| 554 | 20250218 | 122500 | 3041627050 | 27400 | 27550 | 27550 | 27400 | 126 |
| 555 | 20250218 | 122400 | 3038164150 | 27500 | 27500 | 27500 | 27500 | 90 |
| 556 | 20250218 | 122300 | 3035689150 | 27500 | 27500 | 27500 | 27500 | 32 |
| 557 | 20250218 | 122200 | 3034809150 | 27500 | 27500 | 27500 | 27500 | 1 |
| 558 | 20250218 | 122100 | 3034781650 | 27550 | 27550 | 27550 | 27500 | 545 |
| 559 | 20250218 | 122000 | 3019784650 | 27600 | 27600 | 27600 | 27600 | 10 |
| 560 | 20250218 | 121900 | 3019508650 | 27600 | 27600 | 27650 | 27600 | 112 |
| 561 | 20250218 | 121800 | 3016417400 | 27550 | 27550 | 27550 | 27550 | 146 |
| 562 | 20250218 | 121700 | 3012395100 | 27550 | 27550 | 27600 | 27550 | 157 |
| 563 | 20250218 | 121600 | 3008069650 | 27550 | 27550 | 27550 | 27550 | 79 |
| 564 | 20250218 | 121500 | 3005893200 | 27600 | 27600 | 27600 | 27550 | 208 |
| 565 | 20250218 | 121400 | 3000162450 | 27600 | 27650 | 27650 | 27600 | 73 |
| 566 | 20250218 | 121300 | 2998145100 | 27650 | 27650 | 27650 | 27650 | 404 |
| 567 | 20250218 | 121200 | 2986974500 | 27650 | 27600 | 27650 | 27550 | 1302 |
| 568 | 20250218 | 121100 | 2951041600 | 27550 | 27600 | 27600 | 27550 | 220 |
| 569 | 20250218 | 121000 | 2944977950 | 27550 | 27600 | 27600 | 27550 | 61 |
| 570 | 20250218 | 120900 | 2943296500 | 27600 | 27500 | 27600 | 27500 | 94 |
| 571 | 20250218 | 120800 | 2940707500 | 27450 | 27500 | 27500 | 27450 | 204 |
| 572 | 20250218 | 120700 | 2935105700 | 27550 | 27550 | 27550 | 27550 | 1 |
| 573 | 20250218 | 120600 | 2935078150 | 27550 | 27500 | 27550 | 27500 | 169 |
| 574 | 20250218 | 120500 | 2930428500 | 27500 | 27400 | 27500 | 27350 | 188 |
| 575 | 20250218 | 120400 | 2925277900 | 27400 | 27400 | 27400 | 27400 | 6 |
| 576 | 20250218 | 120300 | 2925113500 | 27500 | 27450 | 27500 | 27400 | 11 |
| 577 | 20250218 | 120200 | 2924811750 | 27500 | 27350 | 27500 | 27350 | 227 |
| 578 | 20250218 | 120100 | 2918580700 | 27350 | 27400 | 27400 | 27300 | 1439 |
| 579 | 20250218 | 120000 | 2879174300 | 27450 | 27400 | 27450 | 27400 | 90 |
| 580 | 20250218 | 115900 | 2876706800 | 27450 | 27400 | 27450 | 27300 | 207 |
| 581 | 20250218 | 115800 | 2871044800 | 27400 | 27350 | 27400 | 27350 | 413 |
| 582 | 20250218 | 115700 | 2859731900 | 27400 | 27400 | 27400 | 27400 | 0 |
| 583 | 20250218 | 115600 | 2859731900 | 27400 | 27350 | 27400 | 27300 | 129 |
| 584 | 20250218 | 115500 | 2856204150 | 27400 | 27400 | 27400 | 27350 | 656 |
| 585 | 20250218 | 115400 | 2838261900 | 27400 | 27450 | 27450 | 27400 | 569 |
| 586 | 20250218 | 115300 | 2822671100 | 27500 | 27400 | 27500 | 27400 | 371 |
| 587 | 20250218 | 115200 | 2812494700 | 27450 | 27500 | 27500 | 27400 | 73 |
| 588 | 20250218 | 115100 | 2810494300 | 27500 | 27450 | 27500 | 27400 | 445 |
| 589 | 20250218 | 115000 | 2798279000 | 27450 | 27500 | 27500 | 27450 | 202 |
| 590 | 20250218 | 114900 | 2792734000 | 27450 | 27450 | 27450 | 27450 | 11 |
| 591 | 20250218 | 114800 | 2792432050 | 27450 | 27450 | 27450 | 27450 | 1 |
| 592 | 20250218 | 114700 | 2792404600 | 27450 | 27450 | 27450 | 27450 | 150 |
| 593 | 20250218 | 114600 | 2788287100 | 27500 | 27500 | 27500 | 27500 | 117 |
| 594 | 20250218 | 114500 | 2785069600 | 27550 | 27550 | 27550 | 27550 | 10 |
| 595 | 20250218 | 114400 | 2784794100 | 27550 | 27550 | 27550 | 27550 | 325 |
| 596 | 20250218 | 114300 | 2775840350 | 27550 | 27550 | 27550 | 27550 | 227 |
| 597 | 20250218 | 114200 | 2769586500 | 27550 | 27600 | 27600 | 27550 | 139 |
| 598 | 20250218 | 114100 | 2765753450 | 27600 | 27500 | 27600 | 27500 | 15 |
| 599 | 20250218 | 114000 | 2765340150 | 27500 | 27500 | 27500 | 27500 | 4 |
| 600 | 20250218 | 113900 | 2765230150 | 27500 | 27500 | 27500 | 27500 | 23 |
| 601 | 20250218 | 113800 | 2764597650 | 27500 | 27500 | 27500 | 27500 | 75 |
| 602 | 20250218 | 113700 | 2762535150 | 27500 | 27500 | 27500 | 27500 | 383 |
| 603 | 20250218 | 113600 | 2752002650 | 27600 | 27500 | 27600 | 27500 | 146 |
| 604 | 20250218 | 113500 | 2747987550 | 27500 | 27500 | 27500 | 27500 | 54 |
| 605 | 20250218 | 113400 | 2746502550 | 27500 | 27550 | 27550 | 27500 | 108 |
| 606 | 20250218 | 113300 | 2743532050 | 27650 | 27600 | 27650 | 27500 | 139 |
| 607 | 20250218 | 113200 | 2739698150 | 27450 | 27600 | 27650 | 27450 | 2853 |
| 608 | 20250218 | 113100 | 2661069400 | 27700 | 27700 | 27700 | 27650 | 112 |
| 609 | 20250218 | 113000 | 2657968000 | 27650 | 27700 | 27700 | 27650 | 278 |
| 610 | 20250218 | 112900 | 2650280600 | 27700 | 27650 | 27700 | 27650 | 721 |
| 611 | 20250218 | 112800 | 2630341500 | 27700 | 27550 | 27700 | 27550 | 632 |
| 612 | 20250218 | 112700 | 2612888750 | 27550 | 27550 | 27600 | 27550 | 292 |
| 613 | 20250218 | 112600 | 2604832500 | 27500 | 27500 | 27550 | 27500 | 1608 |
| 614 | 20250218 | 112500 | 2560578950 | 27500 | 27500 | 27500 | 27500 | 1 |
| 615 | 20250218 | 112400 | 2560551450 | 27450 | 27500 | 27500 | 27450 | 51 |
| 616 | 20250218 | 112300 | 2559151450 | 27500 | 27500 | 27500 | 27500 | 552 |
| 617 | 20250218 | 112200 | 2543971450 | 27500 | 27450 | 27500 | 27450 | 20 |
| 618 | 20250218 | 112100 | 2543421950 | 27500 | 27450 | 27500 | 27450 | 16 |
| 619 | 20250218 | 112000 | 2542982250 | 27500 | 27500 | 27500 | 27500 | 173 |
| 620 | 20250218 | 111900 | 2538224750 | 27500 | 27500 | 27500 | 27500 | 280 |
| 621 | 20250218 | 111800 | 2530524750 | 27500 | 27500 | 27550 | 27500 | 326 |
| 622 | 20250218 | 111700 | 2521559600 | 27500 | 27500 | 27500 | 27500 | 32 |
| 623 | 20250218 | 111600 | 2520679600 | 27500 | 27450 | 27500 | 27450 | 117 |
| 624 | 20250218 | 111500 | 2517462600 | 27450 | 27450 | 27450 | 27450 | 9 |
| 625 | 20250218 | 111400 | 2517215550 | 27450 | 27500 | 27500 | 27450 | 405 |
| 626 | 20250218 | 111300 | 2506092950 | 27500 | 27500 | 27500 | 27450 | 204 |
| 627 | 20250218 | 111200 | 2500483000 | 27500 | 27450 | 27500 | 27450 | 12 |
| 628 | 20250218 | 111100 | 2500153050 | 27450 | 27450 | 27500 | 27450 | 503 |
| 629 | 20250218 | 111000 | 2486330700 | 27500 | 27450 | 27500 | 27400 | 433 |
| 630 | 20250218 | 110900 | 2474432200 | 27450 | 27500 | 27500 | 27450 | 3 |
| 631 | 20250218 | 110800 | 2474349750 | 27500 | 27400 | 27500 | 27400 | 52 |
| 632 | 20250218 | 110700 | 2472920950 | 27500 | 27400 | 27500 | 27400 | 2 |
| 633 | 20250218 | 110600 | 2472866050 | 27400 | 27400 | 27400 | 27400 | 655 |
| 634 | 20250218 | 110500 | 2454919050 | 27450 | 27500 | 27500 | 27450 | 120 |
| 635 | 20250218 | 110400 | 2451624200 | 27550 | 27500 | 27550 | 27500 | 18 |
| 636 | 20250218 | 110300 | 2451129150 | 27450 | 27450 | 27450 | 27400 | 156 |
| 637 | 20250218 | 110200 | 2446847450 | 27400 | 27450 | 27450 | 27400 | 233 |
| 638 | 20250218 | 110100 | 2440463150 | 27400 | 27400 | 27400 | 27400 | 84 |
| 639 | 20250218 | 110000 | 2438161550 | 27400 | 27450 | 27450 | 27400 | 131 |
| 640 | 20250218 | 105900 | 2434566750 | 27450 | 27500 | 27500 | 27450 | 60 |
| 641 | 20250218 | 105800 | 2432919700 | 27450 | 27500 | 27550 | 27450 | 573 |
| 642 | 20250218 | 105700 | 2417148050 | 27500 | 27500 | 27500 | 27500 | 10 |
| 643 | 20250218 | 105600 | 2416873050 | 27500 | 27600 | 27600 | 27500 | 1150 |
| 644 | 20250218 | 105500 | 2385169800 | 27600 | 27500 | 27600 | 27450 | 447 |
| 645 | 20250218 | 105400 | 2372869450 | 27500 | 27500 | 27500 | 27500 | 38 |
| 646 | 20250218 | 105300 | 2371824450 | 27500 | 27500 | 27500 | 27450 | 434 |
| 647 | 20250218 | 105200 | 2359907450 | 27500 | 27500 | 27500 | 27500 | 1320 |
| 648 | 20250218 | 105100 | 2323607450 | 27500 | 27550 | 27550 | 27500 | 26 |
| 649 | 20250218 | 105000 | 2322892000 | 27550 | 27550 | 27550 | 27550 | 226 |
| 650 | 20250218 | 104900 | 2316665700 | 27550 | 27500 | 27550 | 27500 | 211 |
| 651 | 20250218 | 104800 | 2310856050 | 27500 | 27550 | 27550 | 27500 | 161 |
| 652 | 20250218 | 104700 | 2306425850 | 27550 | 27450 | 27550 | 27450 | 535 |
| 653 | 20250218 | 104600 | 2291711750 | 27500 | 27450 | 27500 | 27450 | 680 |
| 654 | 20250218 | 104500 | 2273035750 | 27400 | 27250 | 27400 | 27200 | 2320 |
| 655 | 20250218 | 104400 | 2209787150 | 27250 | 27300 | 27300 | 27250 | 209 |
| 656 | 20250218 | 104300 | 2204090350 | 27250 | 27250 | 27250 | 27250 | 17 |
| 657 | 20250218 | 104200 | 2203627100 | 27250 | 27300 | 27300 | 27250 | 499 |
| 658 | 20250218 | 104100 | 2190029300 | 27300 | 27300 | 27300 | 27250 | 181 |
| 659 | 20250218 | 104000 | 2185096700 | 27250 | 27300 | 27300 | 27250 | 312 |
| 660 | 20250218 | 103900 | 2176593800 | 27250 | 27350 | 27350 | 27250 | 685 |
| 661 | 20250218 | 103800 | 2157900900 | 27350 | 27350 | 27350 | 27300 | 159 |
| 662 | 20250218 | 103700 | 2153553800 | 27350 | 27300 | 27350 | 27300 | 101 |
| 663 | 20250218 | 103600 | 2150796450 | 27400 | 27350 | 27400 | 27350 | 47 |
| 664 | 20250218 | 103500 | 2149510400 | 27350 | 27400 | 27400 | 27350 | 6 |
| 665 | 20250218 | 103400 | 2149346200 | 27400 | 27300 | 27400 | 27300 | 350 |
| 666 | 20250218 | 103300 | 2139781350 | 27300 | 27400 | 27400 | 27300 | 590 |
| 667 | 20250218 | 103200 | 2123641200 | 27400 | 27450 | 27450 | 27400 | 155 |
| 668 | 20250218 | 103100 | 2119387500 | 27400 | 27400 | 27400 | 27400 | 248 |
| 669 | 20250218 | 103000 | 2112592300 | 27400 | 27400 | 27400 | 27350 | 102 |
| 670 | 20250218 | 102900 | 2109797550 | 27400 | 27300 | 27400 | 27300 | 820 |
| 671 | 20250218 | 102800 | 2087377000 | 27300 | 27300 | 27350 | 27300 | 242 |
| 672 | 20250218 | 102700 | 2080770300 | 27300 | 27300 | 27350 | 27300 | 45 |
| 673 | 20250218 | 102600 | 2079541750 | 27250 | 27300 | 27350 | 27250 | 143 |
| 674 | 20250218 | 102500 | 2075635800 | 27300 | 27400 | 27400 | 27300 | 2095 |
| 675 | 20250218 | 102400 | 2018373500 | 27450 | 27500 | 27500 | 27450 | 338 |
| 676 | 20250218 | 102300 | 2009095150 | 27450 | 27500 | 27500 | 27450 | 619 |
| 677 | 20250218 | 102200 | 1992089700 | 27500 | 27550 | 27550 | 27500 | 66 |
| 678 | 20250218 | 102100 | 1990274500 | 27550 | 27500 | 27550 | 27500 | 227 |
| 679 | 20250218 | 102000 | 1984029800 | 27500 | 27500 | 27500 | 27500 | 123 |
| 680 | 20250218 | 101900 | 1980647300 | 27500 | 27550 | 27550 | 27450 | 821 |
| 681 | 20250218 | 101800 | 1958052150 | 27550 | 27500 | 27550 | 27450 | 426 |
| 682 | 20250218 | 101700 | 1946332350 | 27500 | 27500 | 27550 | 27450 | 51 |
| 683 | 20250218 | 101600 | 1944928350 | 27500 | 27500 | 27500 | 27450 | 159 |
| 684 | 20250218 | 101500 | 1940558350 | 27500 | 27400 | 27500 | 27400 | 187 |
| 685 | 20250218 | 101400 | 1935427150 | 27450 | 27550 | 27550 | 27450 | 1456 |
| 686 | 20250218 | 101300 | 1895402550 | 27500 | 27550 | 27550 | 27500 | 565 |
| 687 | 20250218 | 101200 | 1879856750 | 27550 | 27550 | 27550 | 27550 | 149 |
| 688 | 20250218 | 101100 | 1875751800 | 27550 | 27450 | 27550 | 27450 | 370 |
| 689 | 20250218 | 101000 | 1865595200 | 27450 | 27550 | 27550 | 27450 | 532 |
| 690 | 20250218 | 100900 | 1850987200 | 27550 | 27600 | 27600 | 27450 | 1061 |
| 691 | 20250218 | 100800 | 1821781350 | 27600 | 27700 | 27700 | 27600 | 1641 |
| 692 | 20250218 | 100700 | 1776442450 | 27700 | 27700 | 27750 | 27700 | 607 |
| 693 | 20250218 | 100600 | 1759600350 | 27750 | 27750 | 27800 | 27700 | 657 |
| 694 | 20250218 | 100500 | 1741363850 | 27750 | 27900 | 27900 | 27750 | 2213 |
| 695 | 20250218 | 100400 | 1679820950 | 27900 | 27850 | 28000 | 27800 | 2106 |
| 696 | 20250218 | 100300 | 1621019000 | 27850 | 28000 | 28050 | 27800 | 4896 |
| 697 | 20250218 | 100200 | 1484126500 | 28000 | 27750 | 28000 | 27700 | 4947 |
| 698 | 20250218 | 100100 | 1346260850 | 27700 | 27550 | 27750 | 27500 | 4052 |
| 699 | 20250218 | 100000 | 1234281950 | 27550 | 27500 | 27550 | 27450 | 699 |
| 700 | 20250218 | 095900 | 1215050550 | 27450 | 27450 | 27450 | 27350 | 308 |
| 701 | 20250218 | 095800 | 1206612850 | 27450 | 27500 | 27550 | 27400 | 950 |
| 702 | 20250218 | 095700 | 1180519600 | 27500 | 27350 | 27500 | 27300 | 1811 |
| 703 | 20250218 | 095600 | 1130869000 | 27350 | 27350 | 27350 | 27350 | 134 |
| 704 | 20250218 | 095500 | 1127204100 | 27350 | 27350 | 27350 | 27300 | 36 |
| 705 | 20250218 | 095400 | 1126220000 | 27300 | 27350 | 27350 | 27300 | 121 |
| 706 | 20250218 | 095300 | 1122916150 | 27300 | 27350 | 27350 | 27300 | 69 |
| 707 | 20250218 | 095200 | 1121030500 | 27300 | 27350 | 27350 | 27300 | 123 |
| 708 | 20250218 | 095100 | 1117670250 | 27400 | 27400 | 27450 | 27400 | 226 |
| 709 | 20250218 | 095000 | 1111477600 | 27400 | 27300 | 27400 | 27300 | 1101 |
| 710 | 20250218 | 094900 | 1081352700 | 27300 | 27200 | 27300 | 27200 | 474 |
| 711 | 20250218 | 094800 | 1068444050 | 27200 | 27250 | 27250 | 27200 | 390 |
| 712 | 20250218 | 094700 | 1057835900 | 27250 | 27300 | 27300 | 27250 | 33 |
| 713 | 20250218 | 094600 | 1056936150 | 27300 | 27200 | 27300 | 27200 | 148 |
| 714 | 20250218 | 094500 | 1052905150 | 27250 | 27200 | 27250 | 27200 | 126 |
| 715 | 20250218 | 094400 | 1049477900 | 27200 | 27150 | 27250 | 27100 | 112 |
| 716 | 20250218 | 094300 | 1046436950 | 27150 | 27250 | 27250 | 27150 | 785 |
| 717 | 20250218 | 094200 | 1025085700 | 27250 | 27250 | 27250 | 27250 | 92 |
| 718 | 20250218 | 094100 | 1022578700 | 27200 | 27150 | 27250 | 27150 | 442 |
| 719 | 20250218 | 094000 | 1010556300 | 27150 | 27150 | 27150 | 27050 | 410 |
| 720 | 20250218 | 093900 | 999428750 | 27200 | 27300 | 27400 | 27200 | 895 |
| 721 | 20250218 | 093800 | 975010950 | 27300 | 27300 | 27400 | 27300 | 291 |
| 722 | 20250218 | 093700 | 967056550 | 27300 | 27350 | 27400 | 27300 | 261 |
| 723 | 20250218 | 093600 | 959918400 | 27400 | 27400 | 27400 | 27300 | 226 |
| 724 | 20250218 | 093500 | 953728400 | 27300 | 27250 | 27450 | 27250 | 703 |
| 725 | 20250218 | 093400 | 934488850 | 27250 | 27150 | 27250 | 27150 | 413 |
| 726 | 20250218 | 093300 | 923265350 | 27200 | 27250 | 27250 | 27050 | 1549 |
| 727 | 20250218 | 093200 | 881157400 | 27250 | 27300 | 27350 | 27250 | 261 |
| 728 | 20250218 | 093100 | 874032300 | 27200 | 27200 | 27300 | 27200 | 2085 |
| 729 | 20250218 | 093000 | 817307350 | 27050 | 27200 | 27200 | 27050 | 167 |
| 730 | 20250218 | 092900 | 812776950 | 27150 | 27050 | 27200 | 27000 | 2536 |
| 731 | 20250218 | 092800 | 744180000 | 27050 | 27000 | 27050 | 27000 | 508 |
| 732 | 20250218 | 092700 | 730463250 | 27050 | 27050 | 27050 | 26950 | 1187 |
| 733 | 20250218 | 092600 | 698363350 | 27050 | 27050 | 27050 | 26950 | 1365 |
| 734 | 20250218 | 092500 | 661474500 | 27150 | 27100 | 27150 | 27000 | 537 |
| 735 | 20250218 | 092400 | 646930300 | 27100 | 27100 | 27150 | 27050 | 366 |
| 736 | 20250218 | 092300 | 637014250 | 27150 | 27150 | 27200 | 27100 | 1020 |
| 737 | 20250218 | 092200 | 609350050 | 27150 | 27100 | 27200 | 27100 | 610 |
| 738 | 20250218 | 092100 | 592795500 | 27100 | 27100 | 27150 | 27100 | 109 |
| 739 | 20250218 | 092000 | 589840000 | 27100 | 27000 | 27150 | 27000 | 393 |
| 740 | 20250218 | 091900 | 579195250 | 27050 | 26900 | 27050 | 26800 | 983 |
| 741 | 20250218 | 091800 | 552726200 | 26900 | 26800 | 26900 | 26800 | 260 |
| 742 | 20250218 | 091700 | 545742350 | 26850 | 26800 | 26900 | 26800 | 91 |
| 743 | 20250218 | 091600 | 543302350 | 26800 | 26950 | 26950 | 26800 | 467 |
| 744 | 20250218 | 091500 | 530766000 | 26950 | 27000 | 27000 | 26900 | 934 |
| 745 | 20250218 | 091400 | 505626050 | 27000 | 26900 | 27000 | 26900 | 79 |
| 746 | 20250218 | 091300 | 503495200 | 26900 | 27000 | 27000 | 26850 | 327 |
| 747 | 20250218 | 091200 | 494684450 | 26900 | 26950 | 27000 | 26800 | 640 |
| 748 | 20250218 | 091100 | 477470350 | 26950 | 26800 | 27000 | 26800 | 719 |
| 749 | 20250218 | 091000 | 458177500 | 26750 | 26700 | 26800 | 26650 | 409 |
| 750 | 20250218 | 090900 | 447249500 | 26750 | 26650 | 26750 | 26600 | 536 |
| 751 | 20250218 | 090800 | 432965000 | 26600 | 26850 | 26850 | 26600 | 3438 |
| 752 | 20250218 | 090700 | 341079800 | 26850 | 27150 | 27150 | 26850 | 928 |
| 753 | 20250218 | 090600 | 316124900 | 27200 | 26850 | 27200 | 26850 | 445 |
| 754 | 20250218 | 090500 | 304143500 | 26850 | 26900 | 26900 | 26800 | 1057 |
| 755 | 20250218 | 090400 | 275795200 | 26900 | 26850 | 26900 | 26850 | 1093 |
| 756 | 20250218 | 090300 | 246438650 | 26850 | 27000 | 27000 | 26850 | 1098 |
| 757 | 20250218 | 090200 | 216874800 | 27100 | 27150 | 27200 | 26850 | 1897 |
| 758 | 20250218 | 090100 | 165643050 | 27150 | 27200 | 27450 | 27100 | 1706 |
| 759 | 20250218 | 090000 | 119215200 | 27200 | 27750 | 27800 | 27200 | 4199 |