36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 201800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 7404 |
| 3 | 20250218 | 201700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20250218 | 201600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20250218 | 201500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20250218 | 201400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20250218 | 201300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20250218 | 201200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20250218 | 201100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20250218 | 201000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20250218 | 200900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20250218 | 200800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20250218 | 200700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20250218 | 200600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20250218 | 200500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20250218 | 200400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20250218 | 200300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20250218 | 200200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20250218 | 200100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20250218 | 200000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20250218 | 195900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20250218 | 195800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20250218 | 195700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20250218 | 195600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20250218 | 195500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20250218 | 195400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20250218 | 195300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20250218 | 195200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20250218 | 195100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20250218 | 195000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20250218 | 194900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20250218 | 194800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 7404 |
| 33 | 20250218 | 194700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20250218 | 194600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20250218 | 194500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20250218 | 194400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20250218 | 194300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20250218 | 194200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20250218 | 194100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20250218 | 194000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20250218 | 193900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20250218 | 193800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20250218 | 193700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20250218 | 193600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20250218 | 193500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20250218 | 193400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20250218 | 193300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20250218 | 193200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20250218 | 193100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20250218 | 193000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20250218 | 192900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20250218 | 192800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20250218 | 192700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20250218 | 192600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20250218 | 192500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20250218 | 192400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20250218 | 192300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20250218 | 192200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20250218 | 192100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20250218 | 192000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20250218 | 191900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20250218 | 191800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 7404 |
| 63 | 20250218 | 191700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20250218 | 191600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20250218 | 191500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20250218 | 191400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20250218 | 191300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20250218 | 191200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20250218 | 191100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20250218 | 191000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20250218 | 190900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20250218 | 190800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20250218 | 190700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20250218 | 190600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20250218 | 190500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20250218 | 190400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20250218 | 190300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20250218 | 190200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20250218 | 190100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20250218 | 190000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20250218 | 185900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20250218 | 185800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20250218 | 185700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20250218 | 185600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20250218 | 185500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20250218 | 185400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20250218 | 185300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20250218 | 185200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20250218 | 185100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20250218 | 185000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20250218 | 184900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20250218 | 184800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 7404 |
| 93 | 20250218 | 184700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20250218 | 184600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20250218 | 184500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20250218 | 184400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20250218 | 184300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20250218 | 184200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20250218 | 184100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20250218 | 184000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20250218 | 183900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20250218 | 183800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20250218 | 183700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20250218 | 183600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20250218 | 183500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20250218 | 183400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20250218 | 183300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20250218 | 183200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20250218 | 183100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20250218 | 183000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20250218 | 182900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20250218 | 182800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20250218 | 182700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20250218 | 182600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20250218 | 182500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20250218 | 182400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20250218 | 182300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20250218 | 182200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20250218 | 182100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20250218 | 182000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20250218 | 181900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20250218 | 181800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 7404 |
| 123 | 20250218 | 181700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20250218 | 181600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20250218 | 181500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20250218 | 181400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20250218 | 181300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20250218 | 181200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20250218 | 181100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20250218 | 181000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20250218 | 180900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20250218 | 180800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20250218 | 180700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20250218 | 180600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20250218 | 180500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20250218 | 180400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20250218 | 180300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20250218 | 180200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20250218 | 180100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20250218 | 180000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20250218 | 175900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20250218 | 175800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20250218 | 175700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20250218 | 175600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20250218 | 175500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20250218 | 175400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20250218 | 175300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20250218 | 175200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20250218 | 175100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20250218 | 175000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20250218 | 174900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20250218 | 174800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 7404 |
| 153 | 20250218 | 174700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20250218 | 174600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20250218 | 174500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20250218 | 174400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20250218 | 174300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20250218 | 174200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20250218 | 174100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20250218 | 174000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20250218 | 173900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20250218 | 173800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20250218 | 173700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20250218 | 173600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20250218 | 173500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20250218 | 173400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20250218 | 173300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20250218 | 173200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20250218 | 173100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20250218 | 173000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20250218 | 172900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20250218 | 172800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20250218 | 172700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20250218 | 172600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20250218 | 172500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20250218 | 172400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20250218 | 172300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20250218 | 172200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20250218 | 172100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20250218 | 172000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20250218 | 171900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20250218 | 171800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 7404 |
| 183 | 20250218 | 171700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20250218 | 171600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20250218 | 171500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20250218 | 171400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20250218 | 171300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20250218 | 171200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20250218 | 171100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20250218 | 171000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20250218 | 170900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20250218 | 170800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20250218 | 170700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20250218 | 170600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20250218 | 170500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20250218 | 170400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20250218 | 170300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20250218 | 170200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20250218 | 170100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20250218 | 170000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20250218 | 165900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20250218 | 165800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20250218 | 165700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20250218 | 165600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20250218 | 165500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20250218 | 165400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20250218 | 165300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20250218 | 165200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20250218 | 165100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20250218 | 165000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20250218 | 164900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20250218 | 164800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 7404 |
| 213 | 20250218 | 164700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20250218 | 164600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20250218 | 164500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20250218 | 164400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20250218 | 164300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20250218 | 164200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20250218 | 164100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20250218 | 164000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20250218 | 163900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20250218 | 163800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20250218 | 163700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20250218 | 163600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20250218 | 163500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20250218 | 163400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20250218 | 163300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20250218 | 163200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20250218 | 163100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20250218 | 163000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20250218 | 162900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20250218 | 162800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20250218 | 162700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 234 | 20250218 | 162600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 235 | 20250218 | 162500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 236 | 20250218 | 162400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 237 | 20250218 | 162300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 238 | 20250218 | 162200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 239 | 20250218 | 162100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 240 | 20250218 | 162000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 241 | 20250218 | 161900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 242 | 20250218 | 161800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 7404 |
| 243 | 20250218 | 161700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 244 | 20250218 | 161600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 245 | 20250218 | 161500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 246 | 20250218 | 161400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 247 | 20250218 | 161300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 248 | 20250218 | 161200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 249 | 20250218 | 161100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 250 | 20250218 | 161000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 251 | 20250218 | 160900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 252 | 20250218 | 160800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 253 | 20250218 | 160700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 254 | 20250218 | 160600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 255 | 20250218 | 160500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 256 | 20250218 | 160400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 257 | 20250218 | 160300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 258 | 20250218 | 160200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 259 | 20250218 | 160100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 260 | 20250218 | 160000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 261 | 20250218 | 155900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 262 | 20250218 | 155800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 263 | 20250218 | 155700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 264 | 20250218 | 155600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 265 | 20250218 | 155500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 266 | 20250218 | 155400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 267 | 20250218 | 155300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 268 | 20250218 | 155200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 269 | 20250218 | 155100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 270 | 20250218 | 155000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 271 | 20250218 | 154900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 272 | 20250218 | 154800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 7404 |
| 273 | 20250218 | 154700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 274 | 20250218 | 154600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 275 | 20250218 | 154500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 276 | 20250218 | 154400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 277 | 20250218 | 154300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 278 | 20250218 | 154200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 279 | 20250218 | 154100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 280 | 20250218 | 154000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 281 | 20250218 | 153900 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 282 | 20250218 | 153800 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 283 | 20250218 | 153700 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 284 | 20250218 | 153600 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 285 | 20250218 | 153500 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 286 | 20250218 | 153400 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 287 | 20250218 | 153300 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 288 | 20250218 | 153200 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 289 | 20250218 | 153100 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 290 | 20250218 | 153000 | 10560971550 | 27300 | 27300 | 27300 | 27300 | 7404 |
| 291 | 20250218 | 152900 | 10358842350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 292 | 20250218 | 152800 | 10358842350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 293 | 20250218 | 152700 | 10358842350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 294 | 20250218 | 152600 | 10358842350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 295 | 20250218 | 152500 | 10358842350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 296 | 20250218 | 152400 | 10358842350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 297 | 20250218 | 152300 | 10358842350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 298 | 20250218 | 152200 | 10358842350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 299 | 20250218 | 152100 | 10358842350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 300 | 20250218 | 152000 | 10358842350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 301 | 20250218 | 151900 | 10358842350 | 27400 | 27300 | 27400 | 27250 | 3002 |
| 302 | 20250218 | 151800 | 10276787300 | 27300 | 27250 | 27300 | 27250 | 487 |
| 303 | 20250218 | 151700 | 10263506650 | 27300 | 27300 | 27300 | 27250 | 1186 |
| 304 | 20250218 | 151600 | 10231160850 | 27350 | 27350 | 27350 | 27300 | 1729 |
| 305 | 20250218 | 151500 | 10183933350 | 27350 | 27300 | 27350 | 27300 | 496 |
| 306 | 20250218 | 151400 | 10170383950 | 27300 | 27350 | 27350 | 27300 | 581 |
| 307 | 20250218 | 151300 | 10154510400 | 27350 | 27350 | 27350 | 27300 | 1329 |
| 308 | 20250218 | 151200 | 10118163500 | 27300 | 27200 | 27300 | 27200 | 2713 |
| 309 | 20250218 | 151100 | 10044197100 | 27250 | 27250 | 27300 | 27200 | 217 |
| 310 | 20250218 | 151000 | 10038281600 | 27250 | 27250 | 27300 | 27250 | 383 |
| 311 | 20250218 | 150900 | 10027843350 | 27300 | 27300 | 27350 | 27200 | 3627 |
| 312 | 20250218 | 150800 | 9928967050 | 27300 | 27250 | 27350 | 27250 | 451 |
| 313 | 20250218 | 150700 | 9916662800 | 27250 | 27300 | 27300 | 27250 | 66 |
| 314 | 20250218 | 150600 | 9914862500 | 27350 | 27300 | 27350 | 27300 | 429 |
| 315 | 20250218 | 150500 | 9903150300 | 27300 | 27300 | 27300 | 27250 | 1120 |
| 316 | 20250218 | 150400 | 9872585200 | 27300 | 27250 | 27300 | 27250 | 432 |
| 317 | 20250218 | 150300 | 9860809900 | 27250 | 27250 | 27250 | 27200 | 833 |
| 318 | 20250218 | 150200 | 9838127400 | 27250 | 27250 | 27300 | 27250 | 234 |
| 319 | 20250218 | 150100 | 9831750300 | 27250 | 27250 | 27300 | 27250 | 246 |
| 320 | 20250218 | 150000 | 9825044300 | 27300 | 27250 | 27300 | 27250 | 552 |
| 321 | 20250218 | 145900 | 9809994650 | 27250 | 27250 | 27250 | 27200 | 95 |
| 322 | 20250218 | 145800 | 9807410200 | 27300 | 27250 | 27300 | 27150 | 2838 |
| 323 | 20250218 | 145700 | 9730166100 | 27200 | 27200 | 27250 | 27200 | 753 |
| 324 | 20250218 | 145600 | 9709672250 | 27200 | 27200 | 27200 | 27150 | 262 |
| 325 | 20250218 | 145500 | 9702550550 | 27200 | 27150 | 27200 | 27150 | 713 |
| 326 | 20250218 | 145400 | 9683185950 | 27200 | 27200 | 27200 | 27150 | 89 |
| 327 | 20250218 | 145300 | 9680765550 | 27200 | 27200 | 27250 | 27100 | 4751 |
| 328 | 20250218 | 145200 | 9551731900 | 27200 | 27250 | 27300 | 27200 | 1019 |
| 329 | 20250218 | 145100 | 9523984100 | 27250 | 27250 | 27250 | 27200 | 257 |
| 330 | 20250218 | 145000 | 9516982950 | 27250 | 27300 | 27300 | 27200 | 455 |
| 331 | 20250218 | 144900 | 9504589550 | 27300 | 27250 | 27300 | 27200 | 921 |
| 332 | 20250218 | 144800 | 9479486550 | 27200 | 27250 | 27250 | 27200 | 32 |
| 333 | 20250218 | 144700 | 9478615750 | 27250 | 27300 | 27300 | 27150 | 3715 |
| 334 | 20250218 | 144600 | 9377609950 | 27300 | 27200 | 27300 | 27200 | 679 |
| 335 | 20250218 | 144500 | 9359127650 | 27200 | 27300 | 27300 | 27200 | 869 |
| 336 | 20250218 | 144400 | 9335439200 | 27300 | 27300 | 27350 | 27250 | 1127 |
| 337 | 20250218 | 144300 | 9304681000 | 27300 | 27300 | 27350 | 27250 | 294 |
| 338 | 20250218 | 144200 | 9296650800 | 27300 | 27350 | 27350 | 27300 | 584 |
| 339 | 20250218 | 144100 | 9280707250 | 27350 | 27300 | 27350 | 27250 | 290 |
| 340 | 20250218 | 144000 | 9272790550 | 27300 | 27250 | 27300 | 27250 | 456 |
| 341 | 20250218 | 143900 | 9260363350 | 27250 | 27200 | 27250 | 27200 | 419 |
| 342 | 20250218 | 143800 | 9248955850 | 27200 | 27200 | 27250 | 27200 | 1454 |
| 343 | 20250218 | 143700 | 9209390500 | 27250 | 27250 | 27300 | 27200 | 7782 |
| 344 | 20250218 | 143600 | 8997614000 | 27250 | 27350 | 27350 | 27250 | 8242 |
| 345 | 20250218 | 143500 | 8772810950 | 27350 | 27350 | 27350 | 27300 | 185 |
| 346 | 20250218 | 143400 | 8767751600 | 27300 | 27350 | 27350 | 27300 | 903 |
| 347 | 20250218 | 143300 | 8743082650 | 27300 | 27300 | 27350 | 27300 | 1396 |
| 348 | 20250218 | 143200 | 8704971350 | 27350 | 27350 | 27350 | 27300 | 1333 |
| 349 | 20250218 | 143100 | 8668524850 | 27350 | 27350 | 27400 | 27350 | 99 |
| 350 | 20250218 | 143000 | 8665815800 | 27350 | 27400 | 27400 | 27300 | 1159 |
| 351 | 20250218 | 142900 | 8634116650 | 27350 | 27350 | 27400 | 27350 | 221 |
| 352 | 20250218 | 142800 | 8628068450 | 27400 | 27350 | 27400 | 27300 | 228 |
| 353 | 20250218 | 142700 | 8621832650 | 27350 | 27350 | 27400 | 27300 | 887 |
| 354 | 20250218 | 142600 | 8597583750 | 27350 | 27350 | 27350 | 27350 | 191 |
| 355 | 20250218 | 142500 | 8592359900 | 27350 | 27350 | 27350 | 27300 | 1235 |
| 356 | 20250218 | 142400 | 8558616350 | 27350 | 27400 | 27400 | 27300 | 2593 |
| 357 | 20250218 | 142300 | 8487707300 | 27400 | 27400 | 27400 | 27350 | 879 |
| 358 | 20250218 | 142200 | 8463661200 | 27400 | 27400 | 27400 | 27400 | 4168 |
| 359 | 20250218 | 142100 | 8349458000 | 27400 | 27450 | 27500 | 27400 | 2280 |
| 360 | 20250218 | 142000 | 8286926450 | 27450 | 27450 | 27450 | 27450 | 1120 |
| 361 | 20250218 | 141900 | 8256182450 | 27450 | 27450 | 27500 | 27450 | 318 |
| 362 | 20250218 | 141800 | 8247450300 | 27450 | 27450 | 27500 | 27450 | 347 |
| 363 | 20250218 | 141700 | 8237924300 | 27500 | 27450 | 27500 | 27400 | 216 |
| 364 | 20250218 | 141600 | 8231994400 | 27400 | 27500 | 27500 | 27400 | 1368 |
| 365 | 20250218 | 141500 | 8194447000 | 27500 | 27500 | 27550 | 27450 | 1278 |
| 366 | 20250218 | 141400 | 8159334850 | 27550 | 27500 | 27550 | 27450 | 127 |
| 367 | 20250218 | 141300 | 8155842450 | 27500 | 27500 | 27500 | 27500 | 858 |
| 368 | 20250218 | 141200 | 8132247450 | 27500 | 27550 | 27550 | 27500 | 281 |
| 369 | 20250218 | 141100 | 8124511200 | 27550 | 27550 | 27550 | 27550 | 1 |
| 370 | 20250218 | 141000 | 8124483650 | 27550 | 27600 | 27600 | 27550 | 557 |
| 371 | 20250218 | 140900 | 8109113300 | 27600 | 27500 | 27600 | 27450 | 69 |
| 372 | 20250218 | 140800 | 8107214750 | 27600 | 27500 | 27600 | 27500 | 14 |
| 373 | 20250218 | 140700 | 8106828500 | 27450 | 27600 | 27600 | 27450 | 5101 |
| 374 | 20250218 | 140600 | 7966699750 | 27550 | 27650 | 27650 | 27550 | 1380 |
| 375 | 20250218 | 140500 | 7928622850 | 27600 | 27650 | 27650 | 27600 | 56 |
| 376 | 20250218 | 140400 | 7927077100 | 27650 | 27650 | 27650 | 27650 | 358 |
| 377 | 20250218 | 140300 | 7917178400 | 27650 | 27600 | 27650 | 27550 | 2476 |
| 378 | 20250218 | 140200 | 7848958250 | 27600 | 27600 | 27600 | 27600 | 429 |
| 379 | 20250218 | 140100 | 7837117850 | 27600 | 27550 | 27600 | 27550 | 918 |
| 380 | 20250218 | 140000 | 7811781750 | 27550 | 27550 | 27550 | 27550 | 375 |
| 381 | 20250218 | 135900 | 7801450500 | 27600 | 27550 | 27600 | 27550 | 379 |
| 382 | 20250218 | 135800 | 7790998800 | 27550 | 27500 | 27550 | 27500 | 715 |
| 383 | 20250218 | 135700 | 7771310550 | 27500 | 27550 | 27550 | 27500 | 380 |
| 384 | 20250218 | 135600 | 7760845250 | 27500 | 27450 | 27500 | 27450 | 609 |
| 385 | 20250218 | 135500 | 7744099250 | 27500 | 27500 | 27500 | 27450 | 111 |
| 386 | 20250218 | 135400 | 7741047000 | 27500 | 27500 | 27500 | 27450 | 134 |
| 387 | 20250218 | 135300 | 7737367350 | 27500 | 27500 | 27500 | 27500 | 373 |
| 388 | 20250218 | 135200 | 7727109850 | 27500 | 27500 | 27500 | 27500 | 103 |
| 389 | 20250218 | 135100 | 7724277350 | 27500 | 27500 | 27500 | 27450 | 1067 |
| 390 | 20250218 | 135000 | 7694946850 | 27450 | 27450 | 27500 | 27450 | 132 |
| 391 | 20250218 | 134900 | 7691322100 | 27450 | 27450 | 27450 | 27450 | 1936 |
| 392 | 20250218 | 134800 | 7638178900 | 27450 | 27500 | 27500 | 27450 | 176 |
| 393 | 20250218 | 134700 | 7633339800 | 27500 | 27500 | 27550 | 27500 | 2288 |
| 394 | 20250218 | 134600 | 7570412400 | 27550 | 27600 | 27600 | 27550 | 268 |
| 395 | 20250218 | 134500 | 7563028950 | 27600 | 27550 | 27600 | 27500 | 901 |
| 396 | 20250218 | 134400 | 7538203350 | 27600 | 27650 | 27650 | 27600 | 347 |
| 397 | 20250218 | 134300 | 7528619700 | 27600 | 27500 | 27600 | 27450 | 812 |
| 398 | 20250218 | 134200 | 7506244750 | 27450 | 27450 | 27500 | 27450 | 569 |
| 399 | 20250218 | 134100 | 7490610700 | 27500 | 27450 | 27500 | 27450 | 208 |
| 400 | 20250218 | 134000 | 7484898450 | 27450 | 27500 | 27500 | 27450 | 361 |
| 401 | 20250218 | 133900 | 7474979500 | 27500 | 27450 | 27500 | 27450 | 298 |
| 402 | 20250218 | 133800 | 7466788800 | 27500 | 27500 | 27500 | 27450 | 125 |
| 403 | 20250218 | 133700 | 7463351400 | 27500 | 27500 | 27500 | 27400 | 155 |
| 404 | 20250218 | 133600 | 7459103100 | 27500 | 27450 | 27500 | 27400 | 216 |
| 405 | 20250218 | 133500 | 7453173950 | 27450 | 27450 | 27450 | 27400 | 819 |
| 406 | 20250218 | 133400 | 7430703650 | 27450 | 27500 | 27500 | 27450 | 1119 |
| 407 | 20250218 | 133300 | 7399987050 | 27500 | 27500 | 27500 | 27450 | 128 |
| 408 | 20250218 | 133200 | 7396472350 | 27500 | 27450 | 27500 | 27450 | 124 |
| 409 | 20250218 | 133100 | 7393062850 | 27500 | 27450 | 27500 | 27450 | 132 |
| 410 | 20250218 | 133000 | 7389437950 | 27450 | 27500 | 27500 | 27450 | 255 |
| 411 | 20250218 | 132900 | 7382431400 | 27450 | 27450 | 27450 | 27450 | 206 |
| 412 | 20250218 | 132800 | 7376776700 | 27500 | 27500 | 27500 | 27450 | 289 |
| 413 | 20250218 | 132700 | 7368829500 | 27500 | 27500 | 27500 | 27450 | 167 |
| 414 | 20250218 | 132600 | 7364237200 | 27500 | 27450 | 27500 | 27450 | 93 |
| 415 | 20250218 | 132500 | 7361682300 | 27450 | 27450 | 27500 | 27450 | 312 |
| 416 | 20250218 | 132400 | 7353117450 | 27500 | 27450 | 27500 | 27450 | 60 |
| 417 | 20250218 | 132300 | 7351469500 | 27450 | 27500 | 27500 | 27450 | 14 |
| 418 | 20250218 | 132200 | 7351084650 | 27500 | 27450 | 27500 | 27450 | 6 |
| 419 | 20250218 | 132100 | 7350919800 | 27500 | 27450 | 27500 | 27450 | 92 |
| 420 | 20250218 | 132000 | 7348391200 | 27500 | 27450 | 27500 | 27450 | 765 |
| 421 | 20250218 | 131900 | 7327391000 | 27450 | 27450 | 27450 | 27400 | 503 |
| 422 | 20250218 | 131800 | 7313584200 | 27450 | 27450 | 27450 | 27400 | 277 |
| 423 | 20250218 | 131700 | 7305987100 | 27450 | 27400 | 27450 | 27400 | 142 |
| 424 | 20250218 | 131600 | 7302093700 | 27400 | 27400 | 27450 | 27400 | 1244 |
| 425 | 20250218 | 131500 | 7268006350 | 27400 | 27450 | 27450 | 27400 | 1065 |
| 426 | 20250218 | 131400 | 7238773300 | 27450 | 27400 | 27450 | 27400 | 78 |
| 427 | 20250218 | 131300 | 7236632250 | 27450 | 27450 | 27450 | 27400 | 208 |
| 428 | 20250218 | 131200 | 7230926000 | 27450 | 27450 | 27450 | 27400 | 72 |
| 429 | 20250218 | 131100 | 7228949850 | 27450 | 27450 | 27450 | 27400 | 183 |
| 430 | 20250218 | 131000 | 7223931200 | 27450 | 27450 | 27450 | 27400 | 321 |
| 431 | 20250218 | 130900 | 7215134500 | 27400 | 27450 | 27450 | 27400 | 464 |
| 432 | 20250218 | 130800 | 7202413950 | 27450 | 27400 | 27450 | 27400 | 411 |
| 433 | 20250218 | 130700 | 7191148500 | 27450 | 27400 | 27450 | 27400 | 282 |
| 434 | 20250218 | 130600 | 7183418800 | 27400 | 27400 | 27450 | 27400 | 460 |
| 435 | 20250218 | 130500 | 7170814550 | 27450 | 27550 | 27550 | 27450 | 1269 |
| 436 | 20250218 | 130400 | 7135940450 | 27550 | 27550 | 27550 | 27500 | 100 |
| 437 | 20250218 | 130300 | 7133185700 | 27550 | 27450 | 27550 | 27450 | 1210 |
| 438 | 20250218 | 130200 | 7099970600 | 27450 | 27550 | 27550 | 27450 | 794 |
| 439 | 20250218 | 130100 | 7078169900 | 27550 | 27500 | 27550 | 27450 | 2352 |
| 440 | 20250218 | 130000 | 7013587250 | 27500 | 27500 | 27550 | 27500 | 3256 |
| 441 | 20250218 | 125900 | 6924046100 | 27550 | 27550 | 27550 | 27500 | 246 |
| 442 | 20250218 | 125800 | 6917268950 | 27550 | 27550 | 27550 | 27500 | 46 |
| 443 | 20250218 | 125700 | 6916002150 | 27550 | 27500 | 27550 | 27500 | 653 |
| 444 | 20250218 | 125600 | 6898044100 | 27550 | 27650 | 27650 | 27550 | 1419 |
| 445 | 20250218 | 125500 | 6858933300 | 27650 | 27600 | 27650 | 27550 | 178 |
| 446 | 20250218 | 125400 | 6854021700 | 27600 | 27600 | 27600 | 27550 | 30 |
| 447 | 20250218 | 125300 | 6853194050 | 27600 | 27600 | 27650 | 27600 | 358 |
| 448 | 20250218 | 125200 | 6843312400 | 27600 | 27600 | 27600 | 27600 | 111 |
| 449 | 20250218 | 125100 | 6840248800 | 27600 | 27600 | 27600 | 27600 | 4283 |
| 450 | 20250218 | 125000 | 6722038000 | 27650 | 27650 | 27650 | 27650 | 549 |
| 451 | 20250218 | 124900 | 6706858150 | 27650 | 27600 | 27650 | 27600 | 14 |
| 452 | 20250218 | 124800 | 6706471550 | 27600 | 27600 | 27600 | 27600 | 1010 |
| 453 | 20250218 | 124700 | 6678595550 | 27650 | 27650 | 27650 | 27650 | 58 |
| 454 | 20250218 | 124600 | 6676991850 | 27650 | 27650 | 27650 | 27650 | 12 |
| 455 | 20250218 | 124500 | 6676660050 | 27650 | 27650 | 27650 | 27600 | 141 |
| 456 | 20250218 | 124400 | 6672766250 | 27650 | 27650 | 27650 | 27600 | 218 |
| 457 | 20250218 | 124300 | 6666739850 | 27650 | 27650 | 27650 | 27650 | 135 |
| 458 | 20250218 | 124200 | 6663007100 | 27650 | 27700 | 27700 | 27650 | 90 |
| 459 | 20250218 | 124100 | 6660516750 | 27700 | 27700 | 27700 | 27700 | 208 |
| 460 | 20250218 | 124000 | 6654755150 | 27700 | 27700 | 27700 | 27700 | 10 |
| 461 | 20250218 | 123900 | 6654478150 | 27650 | 27700 | 27700 | 27650 | 613 |
| 462 | 20250218 | 123800 | 6637502850 | 27700 | 27700 | 27700 | 27700 | 24 |
| 463 | 20250218 | 123700 | 6636838050 | 27700 | 27700 | 27700 | 27650 | 142 |
| 464 | 20250218 | 123600 | 6632910600 | 27700 | 27650 | 27700 | 27650 | 61 |
| 465 | 20250218 | 123500 | 6631221200 | 27650 | 27650 | 27700 | 27650 | 957 |
| 466 | 20250218 | 123400 | 6604752400 | 27600 | 27550 | 27600 | 27550 | 113 |
| 467 | 20250218 | 123300 | 6601634100 | 27650 | 27650 | 27650 | 27550 | 26 |
| 468 | 20250218 | 123200 | 6600915650 | 27650 | 27650 | 27650 | 27550 | 282 |
| 469 | 20250218 | 123100 | 6593132800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 470 | 20250218 | 123000 | 6593132800 | 27650 | 27500 | 27650 | 27500 | 1186 |
| 471 | 20250218 | 122900 | 6560409900 | 27600 | 27500 | 27600 | 27500 | 156 |
| 472 | 20250218 | 122800 | 6556119650 | 27500 | 27600 | 27600 | 27500 | 353 |
| 473 | 20250218 | 122700 | 6546411750 | 27600 | 27500 | 27600 | 27500 | 1285 |
| 474 | 20250218 | 122600 | 6511072400 | 27500 | 27550 | 27550 | 27500 | 915 |
| 475 | 20250218 | 122500 | 6485872900 | 27550 | 27550 | 27600 | 27550 | 779 |
| 476 | 20250218 | 122400 | 6464410550 | 27550 | 27550 | 27550 | 27550 | 91 |
| 477 | 20250218 | 122300 | 6461903500 | 27550 | 27550 | 27600 | 27500 | 1137 |
| 478 | 20250218 | 122200 | 6430608800 | 27550 | 27600 | 27600 | 27550 | 154 |
| 479 | 20250218 | 122100 | 6426363950 | 27600 | 27650 | 27650 | 27550 | 2129 |
| 480 | 20250218 | 122000 | 6367668150 | 27650 | 27600 | 27650 | 27600 | 269 |
| 481 | 20250218 | 121900 | 6360237350 | 27600 | 27600 | 27650 | 27600 | 138 |
| 482 | 20250218 | 121800 | 6356427700 | 27600 | 27600 | 27600 | 27600 | 1554 |
| 483 | 20250218 | 121700 | 6313537300 | 27600 | 27650 | 27650 | 27600 | 748 |
| 484 | 20250218 | 121600 | 6292887200 | 27700 | 27600 | 27700 | 27600 | 680 |
| 485 | 20250218 | 121500 | 6274111800 | 27600 | 27650 | 27650 | 27600 | 250 |
| 486 | 20250218 | 121400 | 6267201800 | 27650 | 27700 | 27700 | 27650 | 35 |
| 487 | 20250218 | 121300 | 6266233550 | 27700 | 27650 | 27700 | 27650 | 170 |
| 488 | 20250218 | 121200 | 6261531750 | 27650 | 27650 | 27650 | 27600 | 752 |
| 489 | 20250218 | 121100 | 6240746100 | 27650 | 27650 | 27650 | 27600 | 57 |
| 490 | 20250218 | 121000 | 6239171700 | 27650 | 27650 | 27650 | 27650 | 123 |
| 491 | 20250218 | 120900 | 6235770750 | 27650 | 27650 | 27650 | 27600 | 622 |
| 492 | 20250218 | 120800 | 6218577200 | 27650 | 27650 | 27650 | 27650 | 181 |
| 493 | 20250218 | 120700 | 6213572550 | 27600 | 27650 | 27650 | 27600 | 153 |
| 494 | 20250218 | 120600 | 6209344850 | 27650 | 27600 | 27650 | 27600 | 223 |
| 495 | 20250218 | 120500 | 6203184700 | 27600 | 27700 | 27700 | 27600 | 241 |
| 496 | 20250218 | 120400 | 6196521700 | 27700 | 27650 | 27700 | 27650 | 886 |
| 497 | 20250218 | 120300 | 6172023600 | 27650 | 27650 | 27650 | 27650 | 91 |
| 498 | 20250218 | 120200 | 6169507450 | 27650 | 27650 | 27700 | 27650 | 927 |
| 499 | 20250218 | 120100 | 6143875050 | 27650 | 27700 | 27700 | 27650 | 1542 |
| 500 | 20250218 | 120000 | 6101222400 | 27700 | 27700 | 27700 | 27700 | 845 |
| 501 | 20250218 | 115900 | 6077815900 | 27700 | 27700 | 27750 | 27700 | 573 |
| 502 | 20250218 | 115800 | 6061942300 | 27750 | 27750 | 27750 | 27750 | 1013 |
| 503 | 20250218 | 115700 | 6033831550 | 27750 | 27750 | 27750 | 27750 | 5 |
| 504 | 20250218 | 115600 | 6033692800 | 27800 | 27800 | 27800 | 27800 | 1321 |
| 505 | 20250218 | 115500 | 5996969000 | 27800 | 27800 | 27800 | 27800 | 17 |
| 506 | 20250218 | 115400 | 5996496400 | 27750 | 27800 | 27800 | 27750 | 156 |
| 507 | 20250218 | 115300 | 5992166150 | 27800 | 27750 | 27800 | 27750 | 136 |
| 508 | 20250218 | 115200 | 5988391150 | 27750 | 27750 | 27750 | 27750 | 190 |
| 509 | 20250218 | 115100 | 5983118650 | 27750 | 27800 | 27800 | 27750 | 684 |
| 510 | 20250218 | 115000 | 5964136600 | 27750 | 27800 | 27800 | 27750 | 91 |
| 511 | 20250218 | 114900 | 5961609850 | 27750 | 27750 | 27800 | 27750 | 419 |
| 512 | 20250218 | 114800 | 5949980800 | 27750 | 27750 | 27800 | 27750 | 186 |
| 513 | 20250218 | 114700 | 5944818350 | 27750 | 27800 | 27800 | 27750 | 52 |
| 514 | 20250218 | 114600 | 5943374750 | 27800 | 27800 | 27800 | 27800 | 45 |
| 515 | 20250218 | 114500 | 5942123750 | 27800 | 27800 | 27800 | 27750 | 108 |
| 516 | 20250218 | 114400 | 5939121600 | 27750 | 27800 | 27800 | 27750 | 54 |
| 517 | 20250218 | 114300 | 5937621400 | 27750 | 27750 | 27800 | 27700 | 102 |
| 518 | 20250218 | 114200 | 5934792500 | 27750 | 27750 | 27800 | 27750 | 211 |
| 519 | 20250218 | 114100 | 5928936350 | 27750 | 27750 | 27800 | 27700 | 156 |
| 520 | 20250218 | 114000 | 5924608050 | 27750 | 27750 | 27750 | 27750 | 54 |
| 521 | 20250218 | 113900 | 5923109550 | 27800 | 27750 | 27800 | 27750 | 86 |
| 522 | 20250218 | 113800 | 5920722250 | 27800 | 27750 | 27800 | 27750 | 4 |
| 523 | 20250218 | 113700 | 5920611150 | 27800 | 27750 | 27800 | 27750 | 3603 |
| 524 | 20250218 | 113600 | 5820627650 | 27750 | 27700 | 27750 | 27700 | 144 |
| 525 | 20250218 | 113500 | 5816638000 | 27700 | 27700 | 27700 | 27700 | 101 |
| 526 | 20250218 | 113400 | 5813840300 | 27700 | 27750 | 27750 | 27700 | 3187 |
| 527 | 20250218 | 113300 | 5725557250 | 27750 | 27750 | 27750 | 27700 | 266 |
| 528 | 20250218 | 113200 | 5718176050 | 27700 | 27750 | 27750 | 27700 | 95 |
| 529 | 20250218 | 113100 | 5715540250 | 27700 | 27750 | 27750 | 27700 | 301 |
| 530 | 20250218 | 113000 | 5707200150 | 27750 | 27750 | 27800 | 27700 | 1398 |
| 531 | 20250218 | 112900 | 5668409100 | 27800 | 27850 | 27900 | 27800 | 2929 |
| 532 | 20250218 | 112800 | 5586899650 | 27900 | 27900 | 27950 | 27850 | 461 |
| 533 | 20250218 | 112700 | 5574043150 | 27900 | 27950 | 27950 | 27900 | 2294 |
| 534 | 20250218 | 112600 | 5509990750 | 27950 | 27850 | 27950 | 27850 | 624 |
| 535 | 20250218 | 112500 | 5492583050 | 27850 | 27800 | 27850 | 27800 | 1590 |
| 536 | 20250218 | 112400 | 5448306850 | 27850 | 27800 | 27850 | 27800 | 1021 |
| 537 | 20250218 | 112300 | 5419921600 | 27800 | 27900 | 27900 | 27800 | 3194 |
| 538 | 20250218 | 112200 | 5330979950 | 27900 | 27850 | 27900 | 27850 | 98 |
| 539 | 20250218 | 112100 | 5328247100 | 27850 | 27850 | 27850 | 27850 | 1104 |
| 540 | 20250218 | 112000 | 5297500700 | 27850 | 27950 | 27950 | 27850 | 165 |
| 541 | 20250218 | 111900 | 5292897800 | 27950 | 27900 | 27950 | 27900 | 550 |
| 542 | 20250218 | 111800 | 5277550850 | 27900 | 27850 | 27950 | 27800 | 668 |
| 543 | 20250218 | 111700 | 5258918600 | 27850 | 27800 | 27850 | 27800 | 1418 |
| 544 | 20250218 | 111600 | 5219434550 | 27800 | 27800 | 27850 | 27750 | 545 |
| 545 | 20250218 | 111500 | 5204289350 | 27800 | 27800 | 27800 | 27800 | 381 |
| 546 | 20250218 | 111400 | 5193697550 | 27800 | 27850 | 27850 | 27800 | 69 |
| 547 | 20250218 | 111300 | 5191778550 | 27800 | 27800 | 27800 | 27800 | 108 |
| 548 | 20250218 | 111200 | 5188776150 | 27850 | 27800 | 27850 | 27750 | 992 |
| 549 | 20250218 | 111100 | 5161198700 | 27800 | 27750 | 27800 | 27750 | 1051 |
| 550 | 20250218 | 111000 | 5131992250 | 27750 | 27800 | 27800 | 27750 | 1042 |
| 551 | 20250218 | 110900 | 5103025500 | 27850 | 27850 | 27850 | 27800 | 208 |
| 552 | 20250218 | 110800 | 5097237000 | 27850 | 27850 | 27850 | 27800 | 484 |
| 553 | 20250218 | 110700 | 5083777700 | 27800 | 27800 | 27850 | 27800 | 427 |
| 554 | 20250218 | 110600 | 5071899950 | 27800 | 27850 | 27850 | 27800 | 187 |
| 555 | 20250218 | 110500 | 5066700850 | 27850 | 27850 | 27850 | 27800 | 924 |
| 556 | 20250218 | 110400 | 5040979250 | 27850 | 27850 | 27850 | 27800 | 696 |
| 557 | 20250218 | 110300 | 5021623450 | 27850 | 27850 | 27850 | 27800 | 469 |
| 558 | 20250218 | 110200 | 5008571250 | 27850 | 27850 | 27850 | 27800 | 402 |
| 559 | 20250218 | 110100 | 4997379000 | 27800 | 27850 | 27900 | 27800 | 807 |
| 560 | 20250218 | 110000 | 4974904600 | 27850 | 28000 | 28000 | 27800 | 3569 |
| 561 | 20250218 | 105900 | 4875208900 | 27950 | 27850 | 27950 | 27800 | 4146 |
| 562 | 20250218 | 105800 | 4759443600 | 27850 | 27750 | 27850 | 27750 | 1814 |
| 563 | 20250218 | 105700 | 4708988400 | 27750 | 27700 | 27750 | 27700 | 52 |
| 564 | 20250218 | 105600 | 4707546150 | 27750 | 27700 | 27750 | 27650 | 649 |
| 565 | 20250218 | 105500 | 4689569250 | 27700 | 27750 | 27800 | 27700 | 1291 |
| 566 | 20250218 | 105400 | 4653741800 | 27800 | 27700 | 27800 | 27700 | 267 |
| 567 | 20250218 | 105300 | 4646344000 | 27750 | 27800 | 27800 | 27700 | 531 |
| 568 | 20250218 | 105200 | 4631615200 | 27850 | 27800 | 27900 | 27800 | 1319 |
| 569 | 20250218 | 105100 | 4594894050 | 27800 | 27850 | 27850 | 27700 | 1129 |
| 570 | 20250218 | 105000 | 4563515600 | 27850 | 27850 | 27850 | 27800 | 744 |
| 571 | 20250218 | 104900 | 4542795500 | 27850 | 27800 | 27850 | 27800 | 2479 |
| 572 | 20250218 | 104800 | 4473796650 | 27800 | 27800 | 27800 | 27750 | 2147 |
| 573 | 20250218 | 104700 | 4414110400 | 27800 | 27750 | 27800 | 27750 | 870 |
| 574 | 20250218 | 104600 | 4389963250 | 27750 | 27600 | 27750 | 27600 | 1414 |
| 575 | 20250218 | 104500 | 4350815850 | 27700 | 27650 | 27700 | 27600 | 1113 |
| 576 | 20250218 | 104400 | 4320072000 | 27650 | 27650 | 27650 | 27650 | 33 |
| 577 | 20250218 | 104300 | 4319159550 | 27650 | 27650 | 27700 | 27650 | 537 |
| 578 | 20250218 | 104200 | 4304310650 | 27700 | 27650 | 27700 | 27650 | 461 |
| 579 | 20250218 | 104100 | 4291553650 | 27700 | 27700 | 27700 | 27700 | 261 |
| 580 | 20250218 | 104000 | 4284323950 | 27700 | 27700 | 27700 | 27700 | 119 |
| 581 | 20250218 | 103900 | 4281027650 | 27650 | 27700 | 27700 | 27650 | 217 |
| 582 | 20250218 | 103800 | 4275017250 | 27650 | 27650 | 27700 | 27650 | 291 |
| 583 | 20250218 | 103700 | 4266959250 | 27650 | 27700 | 27700 | 27650 | 1784 |
| 584 | 20250218 | 103600 | 4217580600 | 27750 | 27700 | 27750 | 27700 | 1157 |
| 585 | 20250218 | 103500 | 4185503400 | 27750 | 27700 | 27750 | 27700 | 126 |
| 586 | 20250218 | 103400 | 4182007150 | 27750 | 27750 | 27800 | 27750 | 1234 |
| 587 | 20250218 | 103300 | 4147756500 | 27800 | 27750 | 27800 | 27750 | 592 |
| 588 | 20250218 | 103200 | 4131300750 | 27800 | 27750 | 27800 | 27700 | 1151 |
| 589 | 20250218 | 103100 | 4099365250 | 27700 | 27800 | 27800 | 27700 | 233 |
| 590 | 20250218 | 103000 | 4092894200 | 27750 | 27700 | 27800 | 27700 | 777 |
| 591 | 20250218 | 102900 | 4071332350 | 27750 | 27750 | 27750 | 27650 | 1874 |
| 592 | 20250218 | 102800 | 4019424300 | 27750 | 27750 | 27800 | 27700 | 2137 |
| 593 | 20250218 | 102700 | 3960112050 | 27700 | 27600 | 27700 | 27600 | 3882 |
| 594 | 20250218 | 102600 | 3852697600 | 27650 | 27600 | 27650 | 27550 | 1077 |
| 595 | 20250218 | 102500 | 3822969200 | 27550 | 27550 | 27550 | 27500 | 238 |
| 596 | 20250218 | 102400 | 3816414800 | 27550 | 27550 | 27600 | 27550 | 98 |
| 597 | 20250218 | 102300 | 3813714800 | 27550 | 27550 | 27550 | 27500 | 610 |
| 598 | 20250218 | 102200 | 3796913450 | 27500 | 27450 | 27500 | 27450 | 403 |
| 599 | 20250218 | 102100 | 3785831750 | 27450 | 27450 | 27500 | 27450 | 197 |
| 600 | 20250218 | 102000 | 3780415350 | 27500 | 27450 | 27500 | 27400 | 177 |
| 601 | 20250218 | 101900 | 3775553800 | 27500 | 27450 | 27500 | 27450 | 49 |
| 602 | 20250218 | 101800 | 3774206550 | 27450 | 27500 | 27550 | 27450 | 1158 |
| 603 | 20250218 | 101700 | 3742368100 | 27550 | 27550 | 27550 | 27500 | 168 |
| 604 | 20250218 | 101600 | 3737744600 | 27500 | 27450 | 27500 | 27450 | 323 |
| 605 | 20250218 | 101500 | 3728867100 | 27500 | 27400 | 27500 | 27400 | 402 |
| 606 | 20250218 | 101400 | 3717827150 | 27500 | 27600 | 27600 | 27400 | 738 |
| 607 | 20250218 | 101300 | 3697590900 | 27500 | 27500 | 27600 | 27500 | 663 |
| 608 | 20250218 | 101200 | 3679333050 | 27450 | 27400 | 27500 | 27350 | 1199 |
| 609 | 20250218 | 101100 | 3646478100 | 27450 | 27500 | 27500 | 27400 | 3202 |
| 610 | 20250218 | 101000 | 3558708550 | 27450 | 27450 | 27500 | 27450 | 905 |
| 611 | 20250218 | 100900 | 3533866250 | 27450 | 27500 | 27500 | 27450 | 520 |
| 612 | 20250218 | 100800 | 3519591400 | 27450 | 27450 | 27500 | 27450 | 1150 |
| 613 | 20250218 | 100700 | 3488023750 | 27500 | 27500 | 27500 | 27500 | 201 |
| 614 | 20250218 | 100600 | 3482496250 | 27550 | 27450 | 27550 | 27450 | 405 |
| 615 | 20250218 | 100500 | 3471364500 | 27450 | 27500 | 27500 | 27450 | 1447 |
| 616 | 20250218 | 100400 | 3431588550 | 27550 | 27500 | 27600 | 27500 | 240 |
| 617 | 20250218 | 100300 | 3424986150 | 27600 | 27600 | 27600 | 27500 | 192 |
| 618 | 20250218 | 100200 | 3419700150 | 27500 | 27600 | 27600 | 27500 | 705 |
| 619 | 20250218 | 100100 | 3400298800 | 27600 | 27650 | 27650 | 27550 | 49 |
| 620 | 20250218 | 100000 | 3398946600 | 27650 | 27650 | 27650 | 27550 | 610 |
| 621 | 20250218 | 095900 | 3382117100 | 27650 | 27550 | 27650 | 27550 | 708 |
| 622 | 20250218 | 095800 | 3362591950 | 27550 | 27500 | 27600 | 27500 | 541 |
| 623 | 20250218 | 095700 | 3347683500 | 27500 | 27500 | 27550 | 27450 | 378 |
| 624 | 20250218 | 095600 | 3337288600 | 27550 | 27600 | 27600 | 27500 | 144 |
| 625 | 20250218 | 095500 | 3333321400 | 27550 | 27450 | 27550 | 27450 | 657 |
| 626 | 20250218 | 095400 | 3315255450 | 27500 | 27500 | 27500 | 27450 | 32 |
| 627 | 20250218 | 095300 | 3314376050 | 27500 | 27450 | 27500 | 27450 | 196 |
| 628 | 20250218 | 095200 | 3308994150 | 27450 | 27500 | 27600 | 27450 | 1918 |
| 629 | 20250218 | 095100 | 3256325400 | 27550 | 27550 | 27600 | 27450 | 507 |
| 630 | 20250218 | 095000 | 3242385750 | 27550 | 27650 | 27650 | 27550 | 527 |
| 631 | 20250218 | 094900 | 3227835100 | 27600 | 27600 | 27650 | 27600 | 414 |
| 632 | 20250218 | 094800 | 3216406050 | 27600 | 27500 | 27650 | 27450 | 178 |
| 633 | 20250218 | 094700 | 3211506450 | 27600 | 27650 | 27700 | 27550 | 1047 |
| 634 | 20250218 | 094600 | 3182654950 | 27600 | 27550 | 27600 | 27500 | 954 |
| 635 | 20250218 | 094500 | 3156336650 | 27550 | 27550 | 27600 | 27450 | 335 |
| 636 | 20250218 | 094400 | 3147118150 | 27550 | 27350 | 27600 | 27300 | 3692 |
| 637 | 20250218 | 094300 | 3045683700 | 27300 | 27300 | 27400 | 27300 | 2882 |
| 638 | 20250218 | 094200 | 2966947100 | 27300 | 27300 | 27350 | 27300 | 2290 |
| 639 | 20250218 | 094100 | 2904429300 | 27300 | 27350 | 27350 | 27300 | 1688 |
| 640 | 20250218 | 094000 | 2858338150 | 27350 | 27300 | 27400 | 27300 | 1343 |
| 641 | 20250218 | 093900 | 2821605000 | 27350 | 27450 | 27450 | 27300 | 3016 |
| 642 | 20250218 | 093800 | 2739118850 | 27400 | 27500 | 27550 | 27350 | 1683 |
| 643 | 20250218 | 093700 | 2692961200 | 27450 | 27400 | 27500 | 27400 | 2739 |
| 644 | 20250218 | 093600 | 2617846150 | 27400 | 27450 | 27500 | 27400 | 2867 |
| 645 | 20250218 | 093500 | 2539206350 | 27500 | 27450 | 27500 | 27400 | 1216 |
| 646 | 20250218 | 093400 | 2505835850 | 27450 | 27450 | 27450 | 27450 | 2826 |
| 647 | 20250218 | 093300 | 2428262150 | 27450 | 27550 | 27550 | 27450 | 1637 |
| 648 | 20250218 | 093200 | 2383301000 | 27500 | 27500 | 27550 | 27500 | 1439 |
| 649 | 20250218 | 093100 | 2343723800 | 27550 | 27600 | 27600 | 27500 | 614 |
| 650 | 20250218 | 093000 | 2326812250 | 27600 | 27550 | 27600 | 27550 | 450 |
| 651 | 20250218 | 092900 | 2314412150 | 27550 | 27600 | 27600 | 27550 | 328 |
| 652 | 20250218 | 092800 | 2305361700 | 27600 | 27550 | 27600 | 27500 | 1396 |
| 653 | 20250218 | 092700 | 2266920600 | 27500 | 27450 | 27550 | 27450 | 345 |
| 654 | 20250218 | 092600 | 2257430450 | 27450 | 27550 | 27600 | 27450 | 2367 |
| 655 | 20250218 | 092500 | 2192301300 | 27600 | 27650 | 27650 | 27500 | 1420 |
| 656 | 20250218 | 092400 | 2153177250 | 27650 | 27600 | 27700 | 27550 | 1287 |
| 657 | 20250218 | 092300 | 2117658450 | 27550 | 27800 | 27900 | 27500 | 5115 |
| 658 | 20250218 | 092200 | 1976052050 | 27800 | 27700 | 27800 | 27650 | 2718 |
| 659 | 20250218 | 092100 | 1900767750 | 27650 | 27750 | 27750 | 27650 | 989 |
| 660 | 20250218 | 092000 | 1873384050 | 27700 | 27900 | 27900 | 27650 | 1646 |
| 661 | 20250218 | 091900 | 1827686250 | 27900 | 27850 | 27950 | 27800 | 4162 |
| 662 | 20250218 | 091800 | 1711626200 | 27850 | 27600 | 27900 | 27600 | 4160 |
| 663 | 20250218 | 091700 | 1596138150 | 27600 | 27650 | 27700 | 27600 | 1472 |
| 664 | 20250218 | 091600 | 1555463000 | 27650 | 27550 | 27650 | 27550 | 2195 |
| 665 | 20250218 | 091500 | 1494882000 | 27500 | 27400 | 27550 | 27400 | 3190 |
| 666 | 20250218 | 091400 | 1407291800 | 27450 | 27450 | 27500 | 27400 | 1141 |
| 667 | 20250218 | 091300 | 1375987850 | 27450 | 27500 | 27500 | 27400 | 1636 |
| 668 | 20250218 | 091200 | 1331079500 | 27500 | 27450 | 27500 | 27400 | 1692 |
| 669 | 20250218 | 091100 | 1284634150 | 27450 | 27550 | 27650 | 27450 | 1744 |
| 670 | 20250218 | 091000 | 1236546400 | 27650 | 27650 | 27800 | 27500 | 5863 |
| 671 | 20250218 | 090900 | 1074350500 | 27500 | 27500 | 27550 | 27350 | 8087 |
| 672 | 20250218 | 090800 | 852386350 | 27500 | 27700 | 27700 | 27500 | 4908 |
| 673 | 20250218 | 090700 | 717010700 | 27750 | 27600 | 27800 | 27550 | 1614 |
| 674 | 20250218 | 090600 | 672301650 | 27600 | 27500 | 27750 | 27500 | 2015 |
| 675 | 20250218 | 090500 | 616679950 | 27500 | 27600 | 27650 | 27450 | 1938 |
| 676 | 20250218 | 090400 | 563318700 | 27550 | 27600 | 27750 | 27450 | 2425 |
| 677 | 20250218 | 090300 | 496530350 | 27600 | 27650 | 27700 | 27400 | 2382 |
| 678 | 20250218 | 090200 | 430751500 | 27650 | 27500 | 27750 | 27400 | 1553 |
| 679 | 20250218 | 090100 | 388075900 | 27500 | 27400 | 27550 | 27200 | 3414 |
| 680 | 20250218 | 090000 | 294603700 | 27600 | 27850 | 27850 | 27350 | 10108 |