36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 195400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 33892 |
| 3 | 20250218 | 195300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20250218 | 195200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20250218 | 195100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20250218 | 195000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20250218 | 194900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20250218 | 194800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20250218 | 194700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20250218 | 194600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20250218 | 194500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20250218 | 194400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20250218 | 194300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20250218 | 194200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20250218 | 194100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20250218 | 194000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20250218 | 193900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20250218 | 193800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20250218 | 193700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20250218 | 193600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20250218 | 193500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20250218 | 193400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20250218 | 193300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20250218 | 193200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20250218 | 193100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20250218 | 193000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20250218 | 192900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20250218 | 192800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20250218 | 192700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20250218 | 192600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20250218 | 192500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20250218 | 192400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 33892 |
| 33 | 20250218 | 192300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20250218 | 192200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20250218 | 192100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20250218 | 192000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20250218 | 191900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20250218 | 191800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20250218 | 191700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20250218 | 191600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20250218 | 191500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20250218 | 191400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20250218 | 191300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20250218 | 191200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20250218 | 191100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20250218 | 191000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20250218 | 190900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20250218 | 190800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20250218 | 190700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20250218 | 190600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20250218 | 190500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20250218 | 190400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20250218 | 190300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20250218 | 190200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20250218 | 190100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20250218 | 190000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20250218 | 185900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20250218 | 185800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20250218 | 185700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20250218 | 185600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20250218 | 185500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20250218 | 185400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 33892 |
| 63 | 20250218 | 185300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20250218 | 185200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20250218 | 185100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20250218 | 185000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20250218 | 184900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20250218 | 184800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20250218 | 184700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20250218 | 184600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20250218 | 184500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20250218 | 184400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20250218 | 184300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20250218 | 184200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20250218 | 184100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20250218 | 184000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20250218 | 183900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20250218 | 183800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20250218 | 183700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20250218 | 183600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20250218 | 183500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20250218 | 183400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20250218 | 183300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20250218 | 183200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20250218 | 183100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20250218 | 183000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20250218 | 182900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20250218 | 182800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20250218 | 182700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20250218 | 182600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20250218 | 182500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20250218 | 182400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 33892 |
| 93 | 20250218 | 182300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20250218 | 182200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20250218 | 182100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20250218 | 182000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20250218 | 181900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20250218 | 181800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20250218 | 181700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20250218 | 181600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20250218 | 181500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20250218 | 181400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20250218 | 181300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20250218 | 181200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20250218 | 181100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20250218 | 181000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20250218 | 180900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20250218 | 180800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20250218 | 180700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20250218 | 180600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20250218 | 180500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20250218 | 180400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20250218 | 180300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20250218 | 180200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20250218 | 180100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20250218 | 180000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20250218 | 175900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20250218 | 175800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20250218 | 175700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20250218 | 175600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20250218 | 175500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20250218 | 175400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 33892 |
| 123 | 20250218 | 175300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20250218 | 175200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20250218 | 175100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20250218 | 175000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20250218 | 174900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20250218 | 174800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20250218 | 174700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20250218 | 174600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20250218 | 174500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20250218 | 174400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20250218 | 174300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20250218 | 174200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20250218 | 174100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20250218 | 174000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20250218 | 173900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20250218 | 173800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20250218 | 173700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20250218 | 173600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20250218 | 173500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20250218 | 173400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20250218 | 173300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20250218 | 173200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20250218 | 173100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20250218 | 173000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20250218 | 172900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20250218 | 172800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20250218 | 172700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20250218 | 172600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20250218 | 172500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20250218 | 172400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 33892 |
| 153 | 20250218 | 172300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20250218 | 172200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20250218 | 172100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20250218 | 172000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20250218 | 171900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20250218 | 171800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20250218 | 171700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20250218 | 171600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20250218 | 171500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20250218 | 171400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20250218 | 171300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20250218 | 171200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20250218 | 171100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20250218 | 171000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20250218 | 170900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20250218 | 170800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20250218 | 170700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20250218 | 170600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20250218 | 170500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20250218 | 170400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20250218 | 170300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20250218 | 170200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20250218 | 170100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20250218 | 170000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20250218 | 165900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20250218 | 165800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20250218 | 165700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20250218 | 165600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20250218 | 165500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20250218 | 165400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 33892 |
| 183 | 20250218 | 165300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20250218 | 165200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20250218 | 165100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20250218 | 165000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20250218 | 164900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20250218 | 164800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20250218 | 164700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20250218 | 164600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20250218 | 164500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20250218 | 164400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20250218 | 164300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20250218 | 164200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20250218 | 164100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20250218 | 164000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20250218 | 163900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20250218 | 163800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20250218 | 163700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20250218 | 163600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20250218 | 163500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20250218 | 163400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20250218 | 163300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20250218 | 163200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20250218 | 163100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20250218 | 163000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20250218 | 162900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20250218 | 162800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20250218 | 162700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20250218 | 162600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20250218 | 162500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20250218 | 162400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 33892 |
| 213 | 20250218 | 162300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20250218 | 162200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20250218 | 162100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20250218 | 162000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20250218 | 161900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20250218 | 161800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20250218 | 161700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20250218 | 161600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20250218 | 161500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20250218 | 161400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20250218 | 161300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20250218 | 161200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20250218 | 161100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20250218 | 161000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20250218 | 160900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20250218 | 160800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20250218 | 160700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20250218 | 160600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20250218 | 160500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20250218 | 160400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20250218 | 160300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20250218 | 160200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20250218 | 160100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20250218 | 160000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20250218 | 155900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20250218 | 155800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 239 | 20250218 | 155700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 240 | 20250218 | 155600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 241 | 20250218 | 155500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 242 | 20250218 | 155400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 33892 |
| 243 | 20250218 | 155300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 244 | 20250218 | 155200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 245 | 20250218 | 155100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 246 | 20250218 | 155000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 247 | 20250218 | 154900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 248 | 20250218 | 154800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 249 | 20250218 | 154700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 250 | 20250218 | 154600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 251 | 20250218 | 154500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 252 | 20250218 | 154400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 253 | 20250218 | 154300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 254 | 20250218 | 154200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 255 | 20250218 | 154100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 256 | 20250218 | 154000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 257 | 20250218 | 153900 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 258 | 20250218 | 153800 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 259 | 20250218 | 153700 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 260 | 20250218 | 153600 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 261 | 20250218 | 153500 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 262 | 20250218 | 153400 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 263 | 20250218 | 153300 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 264 | 20250218 | 153200 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 265 | 20250218 | 153100 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 266 | 20250218 | 153000 | 90597874950 | 30000 | 30000 | 30000 | 30000 | 33892 |
| 267 | 20250218 | 152900 | 89581114950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 268 | 20250218 | 152800 | 89581114950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 269 | 20250218 | 152700 | 89581114950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 270 | 20250218 | 152600 | 89581114950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 271 | 20250218 | 152500 | 89581114950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 272 | 20250218 | 152400 | 89581114950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 273 | 20250218 | 152300 | 89581114950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 274 | 20250218 | 152200 | 89581114950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 275 | 20250218 | 152100 | 89581114950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 276 | 20250218 | 152000 | 89581114950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 277 | 20250218 | 151900 | 89581114950 | 29950 | 29850 | 29950 | 29850 | 5382 |
| 278 | 20250218 | 151800 | 89420249650 | 29850 | 29900 | 29950 | 29850 | 5968 |
| 279 | 20250218 | 151700 | 89241840700 | 29950 | 30000 | 30000 | 29900 | 3236 |
| 280 | 20250218 | 151600 | 89144913800 | 30000 | 30000 | 30000 | 29950 | 1595 |
| 281 | 20250218 | 151500 | 89097129250 | 29950 | 29950 | 30000 | 29950 | 5102 |
| 282 | 20250218 | 151400 | 88944165400 | 30000 | 29950 | 30000 | 29900 | 1326 |
| 283 | 20250218 | 151300 | 88904458350 | 29950 | 29950 | 30000 | 29900 | 4121 |
| 284 | 20250218 | 151200 | 88780965350 | 30000 | 29900 | 30000 | 29900 | 2212 |
| 285 | 20250218 | 151100 | 88714655550 | 30000 | 29950 | 30000 | 29850 | 15293 |
| 286 | 20250218 | 151000 | 88256751000 | 29900 | 30000 | 30000 | 29900 | 1532 |
| 287 | 20250218 | 150900 | 88210857850 | 30000 | 30000 | 30000 | 29900 | 1417 |
| 288 | 20250218 | 150800 | 88168379650 | 29950 | 29950 | 30000 | 29900 | 3024 |
| 289 | 20250218 | 150700 | 88077892350 | 29950 | 30100 | 30100 | 29950 | 4945 |
| 290 | 20250218 | 150600 | 87929454750 | 30100 | 30000 | 30150 | 30000 | 27563 |
| 291 | 20250218 | 150500 | 87101746850 | 30000 | 29900 | 30000 | 29900 | 1322 |
| 292 | 20250218 | 150400 | 87062146900 | 29950 | 30000 | 30000 | 29900 | 5393 |
| 293 | 20250218 | 150300 | 86900562650 | 30000 | 30000 | 30000 | 29950 | 2841 |
| 294 | 20250218 | 150200 | 86815447700 | 30000 | 29950 | 30000 | 29950 | 2122 |
| 295 | 20250218 | 150100 | 86751796750 | 29950 | 30000 | 30000 | 29950 | 912 |
| 296 | 20250218 | 150000 | 86724446150 | 30000 | 29950 | 30000 | 29950 | 1013 |
| 297 | 20250218 | 145900 | 86694075450 | 30000 | 29950 | 30000 | 29900 | 339 |
| 298 | 20250218 | 145800 | 86683923350 | 29900 | 29950 | 30000 | 29900 | 1779 |
| 299 | 20250218 | 145700 | 86630644800 | 29950 | 29950 | 30000 | 29850 | 5347 |
| 300 | 20250218 | 145600 | 86470655700 | 29900 | 29900 | 29950 | 29900 | 1411 |
| 301 | 20250218 | 145500 | 86428425100 | 29900 | 29850 | 29950 | 29850 | 748 |
| 302 | 20250218 | 145400 | 86406062500 | 29850 | 29850 | 29900 | 29850 | 402 |
| 303 | 20250218 | 145300 | 86394054400 | 29850 | 29900 | 29900 | 29800 | 3320 |
| 304 | 20250218 | 145200 | 86294958050 | 29900 | 29900 | 29950 | 29850 | 1520 |
| 305 | 20250218 | 145100 | 86249513350 | 29850 | 29950 | 30000 | 29850 | 4419 |
| 306 | 20250218 | 145000 | 86117225900 | 30000 | 29900 | 30000 | 29850 | 3049 |
| 307 | 20250218 | 144900 | 86025938800 | 29900 | 29800 | 29900 | 29800 | 546 |
| 308 | 20250218 | 144800 | 86009637300 | 29900 | 29850 | 29900 | 29800 | 3120 |
| 309 | 20250218 | 144700 | 85916547450 | 29850 | 29800 | 29850 | 29800 | 945 |
| 310 | 20250218 | 144600 | 85888382200 | 29850 | 29850 | 29900 | 29800 | 2863 |
| 311 | 20250218 | 144500 | 85803004950 | 29850 | 29850 | 29850 | 29800 | 1658 |
| 312 | 20250218 | 144400 | 85753556550 | 29850 | 29800 | 29850 | 29750 | 2202 |
| 313 | 20250218 | 144300 | 85687939650 | 29850 | 29850 | 29850 | 29700 | 2050 |
| 314 | 20250218 | 144200 | 85626939350 | 29800 | 29700 | 29850 | 29700 | 3417 |
| 315 | 20250218 | 144100 | 85525288550 | 29700 | 29750 | 29800 | 29700 | 3774 |
| 316 | 20250218 | 144000 | 85413118650 | 29750 | 29850 | 29900 | 29750 | 1888 |
| 317 | 20250218 | 143900 | 85356830250 | 29850 | 29750 | 29900 | 29700 | 3045 |
| 318 | 20250218 | 143800 | 85266184400 | 29750 | 29850 | 29850 | 29700 | 4701 |
| 319 | 20250218 | 143700 | 85126293900 | 29850 | 29900 | 29950 | 29750 | 2256 |
| 320 | 20250218 | 143600 | 85059064450 | 29850 | 29750 | 29950 | 29700 | 3477 |
| 321 | 20250218 | 143500 | 84955339300 | 29800 | 29900 | 29900 | 29650 | 17844 |
| 322 | 20250218 | 143400 | 84424398600 | 29950 | 29900 | 29950 | 29850 | 1735 |
| 323 | 20250218 | 143300 | 84372530900 | 29900 | 30000 | 30050 | 29900 | 3338 |
| 324 | 20250218 | 143200 | 84272527400 | 30050 | 30150 | 30150 | 30000 | 3261 |
| 325 | 20250218 | 143100 | 84174499900 | 30100 | 30100 | 30150 | 30100 | 497 |
| 326 | 20250218 | 143000 | 84159520900 | 30100 | 30100 | 30150 | 30100 | 352 |
| 327 | 20250218 | 142900 | 84148918000 | 30100 | 30200 | 30200 | 30100 | 1811 |
| 328 | 20250218 | 142800 | 84094291700 | 30150 | 30150 | 30200 | 30150 | 2630 |
| 329 | 20250218 | 142700 | 84014866650 | 30150 | 30150 | 30200 | 30100 | 781 |
| 330 | 20250218 | 142600 | 83991317300 | 30100 | 30100 | 30150 | 30100 | 975 |
| 331 | 20250218 | 142500 | 83961951450 | 30200 | 30150 | 30200 | 30100 | 465 |
| 332 | 20250218 | 142400 | 83947929350 | 30150 | 30200 | 30200 | 30150 | 781 |
| 333 | 20250218 | 142300 | 83924376700 | 30200 | 30150 | 30200 | 30150 | 1017 |
| 334 | 20250218 | 142200 | 83893669400 | 30200 | 30100 | 30200 | 30050 | 1100 |
| 335 | 20250218 | 142100 | 83860559700 | 30100 | 30050 | 30150 | 30050 | 1022 |
| 336 | 20250218 | 142000 | 83829801550 | 30100 | 30100 | 30200 | 30050 | 1678 |
| 337 | 20250218 | 141900 | 83779257150 | 30100 | 30100 | 30100 | 30000 | 1548 |
| 338 | 20250218 | 141800 | 83732719750 | 30100 | 29950 | 30150 | 29900 | 18012 |
| 339 | 20250218 | 141700 | 83192056900 | 29950 | 29950 | 30000 | 29950 | 1768 |
| 340 | 20250218 | 141600 | 83139095650 | 29950 | 29950 | 30000 | 29950 | 715 |
| 341 | 20250218 | 141500 | 83117662150 | 29950 | 29900 | 30000 | 29800 | 3884 |
| 342 | 20250218 | 141400 | 83001490100 | 29900 | 29850 | 29900 | 29850 | 737 |
| 343 | 20250218 | 141300 | 82979487700 | 29850 | 29900 | 29900 | 29800 | 1355 |
| 344 | 20250218 | 141200 | 82939023550 | 29900 | 29750 | 29900 | 29750 | 2346 |
| 345 | 20250218 | 141100 | 82869057550 | 29800 | 29800 | 29800 | 29750 | 1293 |
| 346 | 20250218 | 141000 | 82830570150 | 29750 | 29800 | 29850 | 29750 | 3924 |
| 347 | 20250218 | 140900 | 82713686950 | 29800 | 29950 | 29950 | 29750 | 8744 |
| 348 | 20250218 | 140800 | 82452870650 | 29950 | 29900 | 29950 | 29850 | 3384 |
| 349 | 20250218 | 140700 | 82351724800 | 29950 | 30050 | 30050 | 29900 | 7014 |
| 350 | 20250218 | 140600 | 82141530700 | 30100 | 30000 | 30200 | 29950 | 20764 |
| 351 | 20250218 | 140500 | 81518246000 | 30000 | 30100 | 30100 | 29850 | 22881 |
| 352 | 20250218 | 140400 | 80832519850 | 30050 | 30350 | 30350 | 30050 | 10512 |
| 353 | 20250218 | 140300 | 80515389950 | 30350 | 30350 | 30400 | 30300 | 1685 |
| 354 | 20250218 | 140200 | 80464270550 | 30300 | 30500 | 30500 | 30300 | 3087 |
| 355 | 20250218 | 140100 | 80370375500 | 30450 | 30400 | 30500 | 30350 | 2989 |
| 356 | 20250218 | 140000 | 80279345950 | 30400 | 30350 | 30400 | 30300 | 1242 |
| 357 | 20250218 | 135900 | 80241600200 | 30350 | 30350 | 30400 | 30250 | 3852 |
| 358 | 20250218 | 135800 | 80124754700 | 30300 | 30350 | 30350 | 30200 | 2195 |
| 359 | 20250218 | 135700 | 80058314000 | 30300 | 30250 | 30350 | 30250 | 957 |
| 360 | 20250218 | 135600 | 80029324250 | 30250 | 30200 | 30300 | 30200 | 1472 |
| 361 | 20250218 | 135500 | 79984829350 | 30200 | 30300 | 30300 | 30200 | 5918 |
| 362 | 20250218 | 135400 | 79805942450 | 30300 | 30350 | 30350 | 30250 | 1514 |
| 363 | 20250218 | 135300 | 79760110900 | 30300 | 30400 | 30450 | 30300 | 2846 |
| 364 | 20250218 | 135200 | 79673816350 | 30450 | 30300 | 30450 | 30300 | 592 |
| 365 | 20250218 | 135100 | 79655849600 | 30350 | 30300 | 30400 | 30300 | 278 |
| 366 | 20250218 | 135000 | 79647403150 | 30300 | 30350 | 30400 | 30300 | 3538 |
| 367 | 20250218 | 134900 | 79540170400 | 30300 | 30250 | 30350 | 30250 | 965 |
| 368 | 20250218 | 134800 | 79510936300 | 30300 | 30300 | 30350 | 30250 | 2065 |
| 369 | 20250218 | 134700 | 79448405150 | 30300 | 30400 | 30400 | 30300 | 1586 |
| 370 | 20250218 | 134600 | 79400328500 | 30400 | 30300 | 30400 | 30300 | 1345 |
| 371 | 20250218 | 134500 | 79359544250 | 30300 | 30400 | 30450 | 30250 | 4287 |
| 372 | 20250218 | 134400 | 79229433300 | 30400 | 30500 | 30500 | 30400 | 1117 |
| 373 | 20250218 | 134300 | 79195418250 | 30450 | 30400 | 30500 | 30400 | 339 |
| 374 | 20250218 | 134200 | 79185094150 | 30400 | 30400 | 30500 | 30400 | 1150 |
| 375 | 20250218 | 134100 | 79150087800 | 30400 | 30400 | 30450 | 30400 | 253 |
| 376 | 20250218 | 134000 | 79142393150 | 30400 | 30400 | 30450 | 30400 | 397 |
| 377 | 20250218 | 133900 | 79130322450 | 30400 | 30450 | 30450 | 30350 | 266 |
| 378 | 20250218 | 133800 | 79122229000 | 30450 | 30450 | 30500 | 30350 | 1464 |
| 379 | 20250218 | 133700 | 79077694450 | 30500 | 30500 | 30500 | 30450 | 179 |
| 380 | 20250218 | 133600 | 79072238250 | 30500 | 30450 | 30500 | 30400 | 214 |
| 381 | 20250218 | 133500 | 79065722900 | 30450 | 30400 | 30450 | 30400 | 325 |
| 382 | 20250218 | 133400 | 79055836000 | 30400 | 30450 | 30450 | 30400 | 388 |
| 383 | 20250218 | 133300 | 79044024600 | 30400 | 30400 | 30500 | 30350 | 899 |
| 384 | 20250218 | 133200 | 79016696950 | 30400 | 30350 | 30500 | 30350 | 1674 |
| 385 | 20250218 | 133100 | 78965677750 | 30400 | 30450 | 30450 | 30300 | 1379 |
| 386 | 20250218 | 133000 | 78923789950 | 30450 | 30450 | 30500 | 30450 | 478 |
| 387 | 20250218 | 132900 | 78909233400 | 30450 | 30350 | 30450 | 30350 | 694 |
| 388 | 20250218 | 132800 | 78888128950 | 30350 | 30450 | 30500 | 30350 | 4585 |
| 389 | 20250218 | 132700 | 78748816700 | 30400 | 30500 | 30500 | 30400 | 771 |
| 390 | 20250218 | 132600 | 78725350050 | 30450 | 30500 | 30500 | 30350 | 1862 |
| 391 | 20250218 | 132500 | 78668705100 | 30500 | 30500 | 30550 | 30450 | 1264 |
| 392 | 20250218 | 132400 | 78630139550 | 30500 | 30500 | 30550 | 30400 | 2326 |
| 393 | 20250218 | 132300 | 78559196350 | 30500 | 30450 | 30550 | 30400 | 7472 |
| 394 | 20250218 | 132200 | 78331295700 | 30450 | 30450 | 30450 | 30400 | 2102 |
| 395 | 20250218 | 132100 | 78267325350 | 30400 | 30400 | 30450 | 30400 | 397 |
| 396 | 20250218 | 132000 | 78255250400 | 30400 | 30350 | 30450 | 30300 | 2277 |
| 397 | 20250218 | 131900 | 78186076050 | 30300 | 30300 | 30400 | 30300 | 1024 |
| 398 | 20250218 | 131800 | 78155014400 | 30400 | 30300 | 30450 | 30300 | 717 |
| 399 | 20250218 | 131700 | 78133233500 | 30350 | 30550 | 30550 | 30250 | 6119 |
| 400 | 20250218 | 131600 | 77947124650 | 30550 | 30400 | 30550 | 30400 | 7193 |
| 401 | 20250218 | 131500 | 77727787150 | 30450 | 30350 | 30450 | 30350 | 1192 |
| 402 | 20250218 | 131400 | 77691545750 | 30350 | 30350 | 30400 | 30300 | 966 |
| 403 | 20250218 | 131300 | 77662241950 | 30300 | 30350 | 30350 | 30250 | 1292 |
| 404 | 20250218 | 131200 | 77623078800 | 30350 | 30300 | 30350 | 30250 | 3288 |
| 405 | 20250218 | 131100 | 77523566450 | 30300 | 30200 | 30350 | 30200 | 1543 |
| 406 | 20250218 | 131000 | 77476838500 | 30200 | 30350 | 30400 | 30200 | 4851 |
| 407 | 20250218 | 130900 | 77330092900 | 30350 | 30350 | 30400 | 30300 | 1912 |
| 408 | 20250218 | 130800 | 77272075350 | 30350 | 30350 | 30400 | 30350 | 2775 |
| 409 | 20250218 | 130700 | 77187853200 | 30350 | 30450 | 30500 | 30350 | 1747 |
| 410 | 20250218 | 130600 | 77134702700 | 30450 | 30500 | 30550 | 30400 | 1590 |
| 411 | 20250218 | 130500 | 77086302950 | 30450 | 30450 | 30500 | 30400 | 4100 |
| 412 | 20250218 | 130400 | 76961473950 | 30450 | 30450 | 30500 | 30450 | 1417 |
| 413 | 20250218 | 130300 | 76918315600 | 30450 | 30500 | 30550 | 30450 | 1175 |
| 414 | 20250218 | 130200 | 76882489050 | 30550 | 30450 | 30550 | 30400 | 3869 |
| 415 | 20250218 | 130100 | 76764626000 | 30500 | 30500 | 30500 | 30450 | 623 |
| 416 | 20250218 | 130000 | 76745651950 | 30500 | 30500 | 30500 | 30450 | 636 |
| 417 | 20250218 | 125900 | 76726280700 | 30450 | 30450 | 30550 | 30400 | 2412 |
| 418 | 20250218 | 125800 | 76652849200 | 30500 | 30500 | 30550 | 30450 | 537 |
| 419 | 20250218 | 125700 | 76636468500 | 30500 | 30450 | 30550 | 30400 | 1536 |
| 420 | 20250218 | 125600 | 76589670100 | 30450 | 30500 | 30550 | 30300 | 13324 |
| 421 | 20250218 | 125500 | 76184668850 | 30500 | 30500 | 30550 | 30500 | 1380 |
| 422 | 20250218 | 125400 | 76142571800 | 30500 | 30500 | 30600 | 30500 | 1377 |
| 423 | 20250218 | 125300 | 76100557600 | 30500 | 30550 | 30600 | 30500 | 2082 |
| 424 | 20250218 | 125200 | 76036973650 | 30550 | 30500 | 30600 | 30500 | 1031 |
| 425 | 20250218 | 125100 | 76005464650 | 30500 | 30650 | 30650 | 30500 | 2484 |
| 426 | 20250218 | 125000 | 75929562700 | 30600 | 30650 | 30650 | 30550 | 2291 |
| 427 | 20250218 | 124900 | 75859446550 | 30650 | 30600 | 30650 | 30550 | 1249 |
| 428 | 20250218 | 124800 | 75821246400 | 30600 | 30600 | 30650 | 30600 | 550 |
| 429 | 20250218 | 124700 | 75804412400 | 30600 | 30650 | 30650 | 30550 | 779 |
| 430 | 20250218 | 124600 | 75780561850 | 30600 | 30650 | 30650 | 30600 | 620 |
| 431 | 20250218 | 124500 | 75761586100 | 30650 | 30650 | 30650 | 30550 | 2169 |
| 432 | 20250218 | 124400 | 75695239450 | 30650 | 30650 | 30700 | 30600 | 3235 |
| 433 | 20250218 | 124300 | 75596093850 | 30650 | 30700 | 30750 | 30600 | 1736 |
| 434 | 20250218 | 124200 | 75542883250 | 30750 | 30700 | 30750 | 30700 | 406 |
| 435 | 20250218 | 124100 | 75530416700 | 30700 | 30750 | 30750 | 30650 | 690 |
| 436 | 20250218 | 124000 | 75509231150 | 30750 | 30700 | 30800 | 30700 | 291 |
| 437 | 20250218 | 123900 | 75500287850 | 30750 | 30800 | 30800 | 30750 | 549 |
| 438 | 20250218 | 123800 | 75483401000 | 30800 | 30800 | 30800 | 30750 | 1682 |
| 439 | 20250218 | 123700 | 75431596450 | 30800 | 30700 | 30800 | 30650 | 1679 |
| 440 | 20250218 | 123600 | 75380005100 | 30650 | 30600 | 30700 | 30600 | 1110 |
| 441 | 20250218 | 123500 | 75345991750 | 30600 | 30500 | 30650 | 30500 | 3764 |
| 442 | 20250218 | 123400 | 75230971450 | 30500 | 30750 | 30750 | 30500 | 6394 |
| 443 | 20250218 | 123300 | 75035395250 | 30700 | 30750 | 30750 | 30700 | 1117 |
| 444 | 20250218 | 123200 | 75001085450 | 30750 | 30650 | 30750 | 30650 | 2145 |
| 445 | 20250218 | 123100 | 74935287950 | 30700 | 30700 | 30750 | 30650 | 1564 |
| 446 | 20250218 | 123000 | 74887277550 | 30750 | 30700 | 30750 | 30650 | 1413 |
| 447 | 20250218 | 122900 | 74843900550 | 30750 | 30750 | 30750 | 30650 | 1035 |
| 448 | 20250218 | 122800 | 74812117400 | 30700 | 30750 | 30750 | 30700 | 1606 |
| 449 | 20250218 | 122700 | 74762794800 | 30750 | 30700 | 30750 | 30650 | 1809 |
| 450 | 20250218 | 122600 | 74707250450 | 30700 | 30700 | 30800 | 30700 | 2415 |
| 451 | 20250218 | 122500 | 74633040650 | 30750 | 30700 | 30800 | 30700 | 2238 |
| 452 | 20250218 | 122400 | 74564316400 | 30700 | 30850 | 30850 | 30700 | 1818 |
| 453 | 20250218 | 122300 | 74508380000 | 30800 | 30750 | 30800 | 30700 | 2427 |
| 454 | 20250218 | 122200 | 74433786300 | 30750 | 30700 | 30850 | 30700 | 1318 |
| 455 | 20250218 | 122100 | 74393256200 | 30700 | 30800 | 30950 | 30650 | 4626 |
| 456 | 20250218 | 122000 | 74251184300 | 30850 | 30850 | 30950 | 30800 | 3105 |
| 457 | 20250218 | 121900 | 74155368250 | 30850 | 30850 | 30900 | 30750 | 3296 |
| 458 | 20250218 | 121800 | 74053828250 | 30850 | 31000 | 31000 | 30850 | 1500 |
| 459 | 20250218 | 121700 | 74007443050 | 30950 | 31000 | 31000 | 30950 | 1351 |
| 460 | 20250218 | 121600 | 73965609450 | 30950 | 30850 | 31000 | 30850 | 1122 |
| 461 | 20250218 | 121500 | 73930877050 | 30850 | 30950 | 31000 | 30850 | 5293 |
| 462 | 20250218 | 121400 | 73767014650 | 30950 | 30900 | 30950 | 30750 | 1301 |
| 463 | 20250218 | 121300 | 73726872000 | 30850 | 30850 | 30950 | 30750 | 7936 |
| 464 | 20250218 | 121200 | 73482339050 | 30850 | 31000 | 31050 | 30850 | 4943 |
| 465 | 20250218 | 121100 | 73329115900 | 31000 | 30800 | 31000 | 30750 | 6989 |
| 466 | 20250218 | 121000 | 73112994400 | 30800 | 30750 | 30800 | 30700 | 2046 |
| 467 | 20250218 | 120900 | 73050092950 | 30800 | 30850 | 30850 | 30700 | 6211 |
| 468 | 20250218 | 120800 | 72858844050 | 30850 | 30950 | 31000 | 30850 | 4095 |
| 469 | 20250218 | 120700 | 72732228300 | 30900 | 30900 | 30950 | 30850 | 6962 |
| 470 | 20250218 | 120600 | 72517160050 | 30900 | 31000 | 31050 | 30850 | 5961 |
| 471 | 20250218 | 120500 | 72332675700 | 31050 | 31100 | 31250 | 30950 | 25151 |
| 472 | 20250218 | 120400 | 71550312750 | 31100 | 30850 | 31100 | 30850 | 24318 |
| 473 | 20250218 | 120300 | 70796736900 | 30900 | 30950 | 30950 | 30850 | 1340 |
| 474 | 20250218 | 120200 | 70755317200 | 30950 | 30700 | 30950 | 30650 | 9295 |
| 475 | 20250218 | 120100 | 70468788850 | 30700 | 30600 | 30750 | 30600 | 927 |
| 476 | 20250218 | 120000 | 70440327400 | 30600 | 30750 | 30750 | 30600 | 848 |
| 477 | 20250218 | 115900 | 70414315400 | 30750 | 30750 | 30800 | 30700 | 866 |
| 478 | 20250218 | 115800 | 70387683600 | 30750 | 30750 | 30800 | 30750 | 1083 |
| 479 | 20250218 | 115700 | 70354369400 | 30800 | 30700 | 30800 | 30650 | 833 |
| 480 | 20250218 | 115600 | 70328763400 | 30650 | 30650 | 30700 | 30650 | 1440 |
| 481 | 20250218 | 115500 | 70284604300 | 30700 | 30650 | 30700 | 30650 | 366 |
| 482 | 20250218 | 115400 | 70273376500 | 30700 | 30550 | 30700 | 30550 | 1268 |
| 483 | 20250218 | 115300 | 70234513350 | 30550 | 30650 | 30650 | 30550 | 610 |
| 484 | 20250218 | 115200 | 70215845650 | 30650 | 30600 | 30650 | 30550 | 581 |
| 485 | 20250218 | 115100 | 70198067450 | 30650 | 30600 | 30650 | 30550 | 938 |
| 486 | 20250218 | 115000 | 70169342950 | 30600 | 30550 | 30650 | 30550 | 734 |
| 487 | 20250218 | 114900 | 70146905650 | 30650 | 30500 | 30650 | 30500 | 812 |
| 488 | 20250218 | 114800 | 70122065050 | 30500 | 30600 | 30650 | 30500 | 4377 |
| 489 | 20250218 | 114700 | 69988383950 | 30650 | 30600 | 30650 | 30500 | 4739 |
| 490 | 20250218 | 114600 | 69843576750 | 30600 | 30600 | 30750 | 30550 | 2074 |
| 491 | 20250218 | 114500 | 69780111000 | 30550 | 30800 | 30800 | 30550 | 3107 |
| 492 | 20250218 | 114400 | 69684892000 | 30800 | 30850 | 30850 | 30700 | 1105 |
| 493 | 20250218 | 114300 | 69650891850 | 30850 | 30800 | 30900 | 30800 | 4106 |
| 494 | 20250218 | 114200 | 69524379300 | 30850 | 30850 | 30900 | 30800 | 2093 |
| 495 | 20250218 | 114100 | 69459847100 | 30850 | 30900 | 30950 | 30800 | 2481 |
| 496 | 20250218 | 114000 | 69383248250 | 30900 | 30750 | 30900 | 30650 | 2041 |
| 497 | 20250218 | 113900 | 69320306600 | 30750 | 30750 | 30850 | 30650 | 3061 |
| 498 | 20250218 | 113800 | 69226216000 | 30750 | 30900 | 31000 | 30700 | 12119 |
| 499 | 20250218 | 113700 | 68851832050 | 30900 | 30850 | 30900 | 30800 | 3535 |
| 500 | 20250218 | 113600 | 68742719150 | 30850 | 30850 | 30900 | 30700 | 6178 |
| 501 | 20250218 | 113500 | 68552241500 | 30850 | 30500 | 30850 | 30400 | 16330 |
| 502 | 20250218 | 113400 | 68051287400 | 30450 | 30450 | 30500 | 30450 | 1824 |
| 503 | 20250218 | 113300 | 67995669300 | 30450 | 30550 | 30600 | 30400 | 5116 |
| 504 | 20250218 | 113200 | 67839541900 | 30600 | 30600 | 30600 | 30550 | 2528 |
| 505 | 20250218 | 113100 | 67762216050 | 30600 | 30600 | 30650 | 30550 | 3711 |
| 506 | 20250218 | 113000 | 67648695750 | 30600 | 30400 | 30600 | 30400 | 2145 |
| 507 | 20250218 | 112900 | 67583244750 | 30400 | 30450 | 30450 | 30300 | 3146 |
| 508 | 20250218 | 112800 | 67487676300 | 30500 | 30450 | 30600 | 30350 | 5367 |
| 509 | 20250218 | 112700 | 67324112050 | 30450 | 30350 | 30450 | 30350 | 2950 |
| 510 | 20250218 | 112600 | 67234350200 | 30350 | 30250 | 30400 | 30250 | 3386 |
| 511 | 20250218 | 112500 | 67131807750 | 30300 | 30350 | 30450 | 30150 | 9128 |
| 512 | 20250218 | 112400 | 66855472450 | 30350 | 30300 | 30400 | 30300 | 3099 |
| 513 | 20250218 | 112300 | 66761414550 | 30350 | 30150 | 30350 | 30150 | 3778 |
| 514 | 20250218 | 112200 | 66647039300 | 30150 | 30150 | 30200 | 30100 | 2703 |
| 515 | 20250218 | 112100 | 66565542850 | 30150 | 30250 | 30300 | 30150 | 10130 |
| 516 | 20250218 | 112000 | 66259549650 | 30300 | 30100 | 30300 | 30050 | 7711 |
| 517 | 20250218 | 111900 | 66026755500 | 30100 | 30150 | 30300 | 30000 | 14027 |
| 518 | 20250218 | 111800 | 65604195100 | 30150 | 30550 | 30550 | 30150 | 25666 |
| 519 | 20250218 | 111700 | 64824667600 | 30550 | 30700 | 30750 | 30450 | 11174 |
| 520 | 20250218 | 111600 | 64482872200 | 30750 | 30900 | 30950 | 30750 | 10397 |
| 521 | 20250218 | 111500 | 64162336000 | 30950 | 30950 | 31250 | 30900 | 13403 |
| 522 | 20250218 | 111400 | 63745692150 | 30950 | 31150 | 31250 | 30950 | 21944 |
| 523 | 20250218 | 111300 | 63062655850 | 31150 | 30900 | 31150 | 30800 | 21966 |
| 524 | 20250218 | 111200 | 62381778600 | 30900 | 30650 | 30900 | 30650 | 6712 |
| 525 | 20250218 | 111100 | 62174753600 | 30650 | 30650 | 30700 | 30600 | 2855 |
| 526 | 20250218 | 111000 | 62087274100 | 30650 | 30500 | 30650 | 30450 | 5304 |
| 527 | 20250218 | 110900 | 61925330800 | 30550 | 30500 | 30600 | 30500 | 1299 |
| 528 | 20250218 | 110800 | 61885646150 | 30500 | 30700 | 30700 | 30450 | 7565 |
| 529 | 20250218 | 110700 | 61654387100 | 30700 | 30700 | 30750 | 30650 | 3386 |
| 530 | 20250218 | 110600 | 61550486850 | 30750 | 30600 | 30900 | 30600 | 10819 |
| 531 | 20250218 | 110500 | 61218073400 | 30600 | 31050 | 31050 | 30600 | 19528 |
| 532 | 20250218 | 110400 | 60616509800 | 31000 | 30800 | 31050 | 30700 | 32209 |
| 533 | 20250218 | 110300 | 59621732950 | 30800 | 30550 | 30800 | 30500 | 21433 |
| 534 | 20250218 | 110200 | 58964357600 | 30550 | 30450 | 30600 | 30450 | 10666 |
| 535 | 20250218 | 110100 | 58638749250 | 30400 | 30300 | 30450 | 30300 | 5373 |
| 536 | 20250218 | 110000 | 58475557350 | 30350 | 30400 | 30400 | 30300 | 4803 |
| 537 | 20250218 | 105900 | 58329680200 | 30350 | 30400 | 30450 | 30250 | 7384 |
| 538 | 20250218 | 105800 | 58105383400 | 30400 | 30150 | 30450 | 30150 | 22173 |
| 539 | 20250218 | 105700 | 57433097100 | 30200 | 30050 | 30200 | 30000 | 4998 |
| 540 | 20250218 | 105600 | 57282624200 | 30000 | 29950 | 30050 | 29850 | 6741 |
| 541 | 20250218 | 105500 | 57080667800 | 29950 | 29900 | 29950 | 29750 | 12039 |
| 542 | 20250218 | 105400 | 56721294900 | 29850 | 29950 | 30000 | 29700 | 14929 |
| 543 | 20250218 | 105300 | 56275879450 | 30000 | 30050 | 30050 | 29950 | 3974 |
| 544 | 20250218 | 105200 | 56156695350 | 30000 | 30100 | 30150 | 30000 | 5903 |
| 545 | 20250218 | 105100 | 55979319200 | 30100 | 30050 | 30200 | 30000 | 14527 |
| 546 | 20250218 | 105000 | 55542270900 | 30100 | 29950 | 30100 | 29950 | 7651 |
| 547 | 20250218 | 104900 | 55312568050 | 29950 | 29950 | 30050 | 29950 | 4566 |
| 548 | 20250218 | 104800 | 55175664500 | 29950 | 30050 | 30150 | 29750 | 20295 |
| 549 | 20250218 | 104700 | 54567260250 | 30050 | 30000 | 30150 | 30000 | 11517 |
| 550 | 20250218 | 104600 | 54220920200 | 30000 | 30100 | 30200 | 29850 | 36712 |
| 551 | 20250218 | 104500 | 53119139350 | 30100 | 30300 | 30350 | 30100 | 11908 |
| 552 | 20250218 | 104400 | 52759231450 | 30350 | 30650 | 30650 | 30300 | 11483 |
| 553 | 20250218 | 104300 | 52409882250 | 30650 | 30550 | 30650 | 30500 | 11541 |
| 554 | 20250218 | 104200 | 52056888900 | 30600 | 30250 | 30600 | 30200 | 19254 |
| 555 | 20250218 | 104100 | 51471819050 | 30250 | 30250 | 30550 | 30250 | 17593 |
| 556 | 20250218 | 104000 | 50937035450 | 30250 | 30200 | 30500 | 30200 | 16197 |
| 557 | 20250218 | 103900 | 50445753650 | 30250 | 30500 | 30600 | 30250 | 17339 |
| 558 | 20250218 | 103800 | 49918863300 | 30500 | 30550 | 30700 | 30450 | 9336 |
| 559 | 20250218 | 103700 | 49633683150 | 30550 | 30700 | 30750 | 30500 | 15282 |
| 560 | 20250218 | 103600 | 49165586100 | 30750 | 30850 | 31150 | 30600 | 40596 |
| 561 | 20250218 | 103500 | 47908340700 | 30850 | 30700 | 31000 | 30650 | 22697 |
| 562 | 20250218 | 103400 | 47207868350 | 30800 | 30600 | 30800 | 30500 | 16554 |
| 563 | 20250218 | 103300 | 46700552300 | 30650 | 30550 | 30650 | 30300 | 36366 |
| 564 | 20250218 | 103200 | 45594052700 | 30500 | 30900 | 30900 | 30500 | 22890 |
| 565 | 20250218 | 103100 | 44891346900 | 30850 | 30800 | 31050 | 30700 | 30504 |
| 566 | 20250218 | 103000 | 43949029450 | 30800 | 30650 | 30800 | 30550 | 20427 |
| 567 | 20250218 | 102900 | 43322617150 | 30700 | 30500 | 30700 | 30350 | 25076 |
| 568 | 20250218 | 102800 | 42558120500 | 30500 | 30750 | 30900 | 30300 | 70939 |
| 569 | 20250218 | 102700 | 40389676450 | 30750 | 30800 | 31450 | 30750 | 90281 |
| 570 | 20250218 | 102600 | 37581589600 | 30850 | 31500 | 31500 | 30750 | 100909 |
| 571 | 20250218 | 102500 | 34434846000 | 31650 | 31650 | 31650 | 31650 | 0 |
| 572 | 20250218 | 102400 | 34434846000 | 31650 | 30650 | 31650 | 30600 | 42453 |
| 573 | 20250218 | 102300 | 33113683850 | 30650 | 29800 | 30800 | 29800 | 123443 |
| 574 | 20250218 | 102200 | 29362626050 | 29800 | 29350 | 29950 | 29200 | 74300 |
| 575 | 20250218 | 102100 | 27155830150 | 29300 | 29150 | 29650 | 28900 | 102792 |
| 576 | 20250218 | 102000 | 24146966200 | 29050 | 28800 | 29200 | 28600 | 53377 |
| 577 | 20250218 | 101900 | 22603943850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 578 | 20250218 | 101800 | 22603943850 | 28500 | 28350 | 28500 | 28350 | 26668 |
| 579 | 20250218 | 101700 | 21845198100 | 28350 | 28200 | 28400 | 28200 | 17898 |
| 580 | 20250218 | 101600 | 21338012550 | 28250 | 28400 | 28450 | 28150 | 16940 |
| 581 | 20250218 | 101500 | 20858905250 | 28450 | 28150 | 28450 | 28050 | 32502 |
| 582 | 20250218 | 101400 | 19939915550 | 28050 | 28200 | 28350 | 27900 | 27878 |
| 583 | 20250218 | 101300 | 19157409300 | 28250 | 27650 | 28400 | 27650 | 60382 |
| 584 | 20250218 | 101200 | 17459118100 | 27700 | 27400 | 27700 | 27400 | 52416 |
| 585 | 20250218 | 101100 | 16015560350 | 27450 | 27350 | 27450 | 27300 | 5672 |
| 586 | 20250218 | 101000 | 15860221100 | 27400 | 27450 | 27450 | 27350 | 4389 |
| 587 | 20250218 | 100900 | 15739968100 | 27450 | 27400 | 27450 | 27350 | 7095 |
| 588 | 20250218 | 100800 | 15545520450 | 27400 | 27450 | 27450 | 27350 | 3724 |
| 589 | 20250218 | 100700 | 15443458900 | 27450 | 27450 | 27450 | 27400 | 6474 |
| 590 | 20250218 | 100600 | 15265819250 | 27450 | 27250 | 27450 | 27250 | 22786 |
| 591 | 20250218 | 100500 | 14642780900 | 27250 | 27250 | 27300 | 27250 | 1049 |
| 592 | 20250218 | 100400 | 14614175250 | 27250 | 27250 | 27250 | 27200 | 2490 |
| 593 | 20250218 | 100300 | 14546324700 | 27250 | 27150 | 27250 | 27100 | 3317 |
| 594 | 20250218 | 100200 | 14456150650 | 27150 | 27050 | 27200 | 27050 | 869 |
| 595 | 20250218 | 100100 | 14432572950 | 27150 | 27100 | 27150 | 27000 | 4834 |
| 596 | 20250218 | 100000 | 14301824550 | 27100 | 27200 | 27250 | 27100 | 4158 |
| 597 | 20250218 | 095900 | 14188676750 | 27200 | 27250 | 27250 | 27100 | 5204 |
| 598 | 20250218 | 095800 | 14047307650 | 27250 | 27250 | 27300 | 27200 | 6661 |
| 599 | 20250218 | 095700 | 13865723650 | 27250 | 27250 | 27250 | 27150 | 4350 |
| 600 | 20250218 | 095600 | 13747356350 | 27200 | 27150 | 27250 | 27150 | 4114 |
| 601 | 20250218 | 095500 | 13635424000 | 27200 | 27100 | 27250 | 27050 | 6580 |
| 602 | 20250218 | 095400 | 13456704900 | 27100 | 27050 | 27100 | 27000 | 2632 |
| 603 | 20250218 | 095300 | 13385461950 | 27050 | 26950 | 27100 | 26900 | 5926 |
| 604 | 20250218 | 095200 | 13225362100 | 26900 | 26850 | 26950 | 26800 | 4511 |
| 605 | 20250218 | 095100 | 13104008450 | 26850 | 26650 | 26850 | 26650 | 6230 |
| 606 | 20250218 | 095000 | 12937275050 | 26650 | 26650 | 26700 | 26500 | 4282 |
| 607 | 20250218 | 094900 | 12823297000 | 26600 | 26600 | 26600 | 26500 | 1363 |
| 608 | 20250218 | 094800 | 12787082800 | 26650 | 26650 | 26650 | 26500 | 2431 |
| 609 | 20250218 | 094700 | 12722443600 | 26650 | 26600 | 26650 | 26500 | 5374 |
| 610 | 20250218 | 094600 | 12579569750 | 26550 | 26600 | 26650 | 26550 | 2630 |
| 611 | 20250218 | 094500 | 12509680200 | 26600 | 26600 | 26600 | 26500 | 1564 |
| 612 | 20250218 | 094400 | 12468126450 | 26500 | 26450 | 26600 | 26450 | 2024 |
| 613 | 20250218 | 094300 | 12414437250 | 26450 | 26500 | 26500 | 26400 | 2230 |
| 614 | 20250218 | 094200 | 12355442200 | 26400 | 26550 | 26550 | 26400 | 6330 |
| 615 | 20250218 | 094100 | 12187854300 | 26550 | 26550 | 26650 | 26500 | 2669 |
| 616 | 20250218 | 094000 | 12116950150 | 26550 | 26650 | 26700 | 26550 | 6117 |
| 617 | 20250218 | 093900 | 11954230300 | 26650 | 26900 | 26950 | 26600 | 6568 |
| 618 | 20250218 | 093800 | 11778615150 | 27000 | 26800 | 27000 | 26800 | 3208 |
| 619 | 20250218 | 093700 | 11692192850 | 26750 | 26950 | 26950 | 26750 | 1748 |
| 620 | 20250218 | 093600 | 11645285850 | 26950 | 26950 | 27000 | 26750 | 7112 |
| 621 | 20250218 | 093500 | 11454109350 | 26950 | 26900 | 26950 | 26850 | 3954 |
| 622 | 20250218 | 093400 | 11347755900 | 26900 | 26950 | 26950 | 26850 | 5657 |
| 623 | 20250218 | 093300 | 11195685100 | 26900 | 26950 | 27050 | 26900 | 4847 |
| 624 | 20250218 | 093200 | 11065021500 | 26950 | 26950 | 27100 | 26950 | 6481 |
| 625 | 20250218 | 093100 | 10889885750 | 27000 | 27050 | 27100 | 26900 | 12125 |
| 626 | 20250218 | 093000 | 10562192400 | 27050 | 27250 | 27300 | 27000 | 9294 |
| 627 | 20250218 | 092900 | 10310016000 | 27250 | 27000 | 27400 | 27000 | 17934 |
| 628 | 20250218 | 092800 | 9821377850 | 27000 | 26950 | 27150 | 26900 | 36628 |
| 629 | 20250218 | 092700 | 8831533350 | 26850 | 26650 | 26950 | 26600 | 23941 |
| 630 | 20250218 | 092600 | 8189131550 | 26700 | 26800 | 26800 | 26650 | 8006 |
| 631 | 20250218 | 092500 | 7975337900 | 26800 | 26750 | 26850 | 26700 | 15245 |
| 632 | 20250218 | 092400 | 7566909100 | 26750 | 26750 | 26800 | 26650 | 4238 |
| 633 | 20250218 | 092300 | 7453606700 | 26800 | 26800 | 26850 | 26750 | 3573 |
| 634 | 20250218 | 092200 | 7357881700 | 26800 | 26800 | 26850 | 26700 | 4873 |
| 635 | 20250218 | 092100 | 7227295700 | 26750 | 26800 | 26800 | 26650 | 6190 |
| 636 | 20250218 | 092000 | 7061654350 | 26800 | 26650 | 26850 | 26650 | 18164 |
| 637 | 20250218 | 091900 | 6575507500 | 26650 | 26700 | 26750 | 26450 | 15932 |
| 638 | 20250218 | 091800 | 6150480600 | 26650 | 26250 | 26700 | 26250 | 26007 |
| 639 | 20250218 | 091700 | 5460277900 | 26250 | 26350 | 26400 | 26250 | 4224 |
| 640 | 20250218 | 091600 | 5349051600 | 26350 | 26350 | 26400 | 26250 | 7718 |
| 641 | 20250218 | 091500 | 5146087400 | 26400 | 26250 | 26400 | 26200 | 6620 |
| 642 | 20250218 | 091400 | 4971846000 | 26250 | 26200 | 26300 | 26150 | 2392 |
| 643 | 20250218 | 091300 | 4909107100 | 26200 | 26050 | 26300 | 26050 | 6462 |
| 644 | 20250218 | 091200 | 4739633250 | 26050 | 26150 | 26150 | 25950 | 8341 |
| 645 | 20250218 | 091100 | 4522509550 | 26100 | 26050 | 26100 | 26000 | 4000 |
| 646 | 20250218 | 091000 | 4418197850 | 26050 | 25800 | 26100 | 25750 | 6586 |
| 647 | 20250218 | 090900 | 4247627900 | 25800 | 25900 | 25950 | 25650 | 23403 |
| 648 | 20250218 | 090800 | 3644309750 | 25900 | 26050 | 26050 | 25850 | 11333 |
| 649 | 20250218 | 090700 | 3350441050 | 26050 | 26050 | 26150 | 26000 | 4261 |
| 650 | 20250218 | 090600 | 3239480050 | 26050 | 26050 | 26100 | 26050 | 2907 |
| 651 | 20250218 | 090500 | 3163663900 | 26100 | 26150 | 26250 | 26000 | 5636 |
| 652 | 20250218 | 090400 | 3016551000 | 26200 | 26200 | 26250 | 26100 | 7680 |
| 653 | 20250218 | 090300 | 2815430900 | 26250 | 26050 | 26250 | 25900 | 7614 |
| 654 | 20250218 | 090200 | 2617183950 | 26100 | 26100 | 26200 | 25850 | 16615 |
| 655 | 20250218 | 090100 | 2185389600 | 26100 | 26200 | 26350 | 26100 | 17448 |
| 656 | 20250218 | 090000 | 1728121500 | 26250 | 25950 | 26400 | 25950 | 63410 |