32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 195900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 12073 |
| 3 | 20250218 | 195800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20250218 | 195700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20250218 | 195600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20250218 | 195500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20250218 | 195400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20250218 | 195300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20250218 | 195200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20250218 | 195100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20250218 | 195000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20250218 | 194900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20250218 | 194800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20250218 | 194700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20250218 | 194600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20250218 | 194500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20250218 | 194400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20250218 | 194300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20250218 | 194200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20250218 | 194100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20250218 | 194000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20250218 | 193900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20250218 | 193800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20250218 | 193700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20250218 | 193600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20250218 | 193500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20250218 | 193400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20250218 | 193300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20250218 | 193200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20250218 | 193100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20250218 | 193000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20250218 | 192900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 12073 |
| 33 | 20250218 | 192800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20250218 | 192700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20250218 | 192600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20250218 | 192500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20250218 | 192400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20250218 | 192300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20250218 | 192200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20250218 | 192100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20250218 | 192000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20250218 | 191900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20250218 | 191800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20250218 | 191700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20250218 | 191600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20250218 | 191500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20250218 | 191400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20250218 | 191300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20250218 | 191200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20250218 | 191100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20250218 | 191000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20250218 | 190900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20250218 | 190800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20250218 | 190700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20250218 | 190600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20250218 | 190500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20250218 | 190400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20250218 | 190300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20250218 | 190200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20250218 | 190100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20250218 | 190000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20250218 | 185900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 12073 |
| 63 | 20250218 | 185800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20250218 | 185700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20250218 | 185600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20250218 | 185500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20250218 | 185400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20250218 | 185300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20250218 | 185200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20250218 | 185100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20250218 | 185000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20250218 | 184900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20250218 | 184800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20250218 | 184700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20250218 | 184600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20250218 | 184500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20250218 | 184400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20250218 | 184300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20250218 | 184200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20250218 | 184100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20250218 | 184000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20250218 | 183900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20250218 | 183800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20250218 | 183700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20250218 | 183600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20250218 | 183500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20250218 | 183400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20250218 | 183300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20250218 | 183200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20250218 | 183100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20250218 | 183000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20250218 | 182900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 12073 |
| 93 | 20250218 | 182800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20250218 | 182700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20250218 | 182600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20250218 | 182500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20250218 | 182400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20250218 | 182300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20250218 | 182200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20250218 | 182100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20250218 | 182000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20250218 | 181900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20250218 | 181800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20250218 | 181700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20250218 | 181600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20250218 | 181500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20250218 | 181400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20250218 | 181300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20250218 | 181200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20250218 | 181100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20250218 | 181000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20250218 | 180900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20250218 | 180800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20250218 | 180700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20250218 | 180600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20250218 | 180500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20250218 | 180400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20250218 | 180300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20250218 | 180200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20250218 | 180100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20250218 | 180000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20250218 | 175900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 12073 |
| 123 | 20250218 | 175800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20250218 | 175700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20250218 | 175600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20250218 | 175500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20250218 | 175400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20250218 | 175300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20250218 | 175200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20250218 | 175100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20250218 | 175000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20250218 | 174900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20250218 | 174800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20250218 | 174700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20250218 | 174600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20250218 | 174500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20250218 | 174400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20250218 | 174300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20250218 | 174200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20250218 | 174100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20250218 | 174000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20250218 | 173900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20250218 | 173800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20250218 | 173700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20250218 | 173600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20250218 | 173500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20250218 | 173400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20250218 | 173300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20250218 | 173200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20250218 | 173100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20250218 | 173000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20250218 | 172900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 12073 |
| 153 | 20250218 | 172800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20250218 | 172700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20250218 | 172600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20250218 | 172500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20250218 | 172400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20250218 | 172300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20250218 | 172200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20250218 | 172100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20250218 | 172000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20250218 | 171900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20250218 | 171800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20250218 | 171700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20250218 | 171600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20250218 | 171500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20250218 | 171400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20250218 | 171300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20250218 | 171200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20250218 | 171100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20250218 | 171000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20250218 | 170900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20250218 | 170800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20250218 | 170700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20250218 | 170600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20250218 | 170500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20250218 | 170400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20250218 | 170300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20250218 | 170200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20250218 | 170100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20250218 | 170000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20250218 | 165900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 12073 |
| 183 | 20250218 | 165800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20250218 | 165700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20250218 | 165600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20250218 | 165500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20250218 | 165400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20250218 | 165300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20250218 | 165200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20250218 | 165100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20250218 | 165000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 192 | 20250218 | 164900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 193 | 20250218 | 164800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20250218 | 164700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20250218 | 164600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20250218 | 164500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20250218 | 164400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20250218 | 164300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20250218 | 164200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20250218 | 164100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 201 | 20250218 | 164000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 202 | 20250218 | 163900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 203 | 20250218 | 163800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 204 | 20250218 | 163700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 205 | 20250218 | 163600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 206 | 20250218 | 163500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 207 | 20250218 | 163400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 208 | 20250218 | 163300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 209 | 20250218 | 163200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 210 | 20250218 | 163100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 211 | 20250218 | 163000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 212 | 20250218 | 162900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 12073 |
| 213 | 20250218 | 162800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 214 | 20250218 | 162700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 215 | 20250218 | 162600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 216 | 20250218 | 162500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 217 | 20250218 | 162400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 218 | 20250218 | 162300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 219 | 20250218 | 162200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 220 | 20250218 | 162100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 221 | 20250218 | 162000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 222 | 20250218 | 161900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 223 | 20250218 | 161800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 224 | 20250218 | 161700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 225 | 20250218 | 161600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 226 | 20250218 | 161500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 227 | 20250218 | 161400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 228 | 20250218 | 161300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 229 | 20250218 | 161200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 230 | 20250218 | 161100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 231 | 20250218 | 161000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 232 | 20250218 | 160900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 233 | 20250218 | 160800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 234 | 20250218 | 160700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 235 | 20250218 | 160600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 236 | 20250218 | 160500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 237 | 20250218 | 160400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 238 | 20250218 | 160300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 239 | 20250218 | 160200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 240 | 20250218 | 160100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 241 | 20250218 | 160000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 242 | 20250218 | 155900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 12073 |
| 243 | 20250218 | 155800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 244 | 20250218 | 155700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 245 | 20250218 | 155600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 246 | 20250218 | 155500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 247 | 20250218 | 155400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 248 | 20250218 | 155300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 249 | 20250218 | 155200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 250 | 20250218 | 155100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 251 | 20250218 | 155000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 252 | 20250218 | 154900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 253 | 20250218 | 154800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 254 | 20250218 | 154700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 255 | 20250218 | 154600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 256 | 20250218 | 154500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 257 | 20250218 | 154400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 258 | 20250218 | 154300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 259 | 20250218 | 154200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 260 | 20250218 | 154100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 261 | 20250218 | 154000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 262 | 20250218 | 153900 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 263 | 20250218 | 153800 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 264 | 20250218 | 153700 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 265 | 20250218 | 153600 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 266 | 20250218 | 153500 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 267 | 20250218 | 153400 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 268 | 20250218 | 153300 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 269 | 20250218 | 153200 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 270 | 20250218 | 153100 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 0 |
| 271 | 20250218 | 153000 | 1640502195 | 2710 | 2710 | 2710 | 2710 | 12073 |
| 272 | 20250218 | 152900 | 1607784365 | 2705 | 2705 | 2705 | 2705 | 0 |
| 273 | 20250218 | 152800 | 1607784365 | 2705 | 2705 | 2705 | 2705 | 0 |
| 274 | 20250218 | 152700 | 1607784365 | 2705 | 2705 | 2705 | 2705 | 0 |
| 275 | 20250218 | 152600 | 1607784365 | 2705 | 2705 | 2705 | 2705 | 0 |
| 276 | 20250218 | 152500 | 1607784365 | 2705 | 2705 | 2705 | 2705 | 0 |
| 277 | 20250218 | 152400 | 1607784365 | 2705 | 2705 | 2705 | 2705 | 0 |
| 278 | 20250218 | 152300 | 1607784365 | 2705 | 2705 | 2705 | 2705 | 0 |
| 279 | 20250218 | 152200 | 1607784365 | 2705 | 2705 | 2705 | 2705 | 0 |
| 280 | 20250218 | 152100 | 1607784365 | 2705 | 2705 | 2705 | 2705 | 0 |
| 281 | 20250218 | 152000 | 1607784365 | 2705 | 2705 | 2705 | 2705 | 0 |
| 282 | 20250218 | 151900 | 1607784365 | 2705 | 2710 | 2710 | 2700 | 16801 |
| 283 | 20250218 | 151800 | 1562338335 | 2705 | 2710 | 2710 | 2705 | 3894 |
| 284 | 20250218 | 151700 | 1551804240 | 2710 | 2710 | 2710 | 2710 | 3935 |
| 285 | 20250218 | 151600 | 1541140390 | 2710 | 2710 | 2710 | 2710 | 2283 |
| 286 | 20250218 | 151500 | 1534953460 | 2710 | 2710 | 2710 | 2710 | 1111 |
| 287 | 20250218 | 151400 | 1531942650 | 2715 | 2710 | 2715 | 2710 | 548 |
| 288 | 20250218 | 151300 | 1530457405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 289 | 20250218 | 151200 | 1530457405 | 2710 | 2705 | 2710 | 2705 | 29 |
| 290 | 20250218 | 151100 | 1530378820 | 2710 | 2710 | 2710 | 2710 | 1100 |
| 291 | 20250218 | 151000 | 1527397820 | 2710 | 2710 | 2710 | 2710 | 1174 |
| 292 | 20250218 | 150900 | 1524216280 | 2710 | 2710 | 2715 | 2705 | 3862 |
| 293 | 20250218 | 150800 | 1513760835 | 2710 | 2710 | 2710 | 2710 | 898 |
| 294 | 20250218 | 150700 | 1511327255 | 2710 | 2715 | 2715 | 2710 | 1001 |
| 295 | 20250218 | 150600 | 1508614540 | 2705 | 2710 | 2715 | 2705 | 2564 |
| 296 | 20250218 | 150500 | 1501668890 | 2715 | 2710 | 2715 | 2710 | 750 |
| 297 | 20250218 | 150400 | 1499636385 | 2715 | 2715 | 2715 | 2715 | 200 |
| 298 | 20250218 | 150300 | 1499093385 | 2715 | 2715 | 2715 | 2715 | 30 |
| 299 | 20250218 | 150200 | 1499011935 | 2705 | 2715 | 2715 | 2705 | 1755 |
| 300 | 20250218 | 150100 | 1494256040 | 2715 | 2715 | 2715 | 2715 | 0 |
| 301 | 20250218 | 150000 | 1494256040 | 2715 | 2715 | 2715 | 2710 | 48 |
| 302 | 20250218 | 145900 | 1494125770 | 2715 | 2715 | 2715 | 2715 | 0 |
| 303 | 20250218 | 145800 | 1494125770 | 2715 | 2715 | 2715 | 2715 | 792 |
| 304 | 20250218 | 145700 | 1491975490 | 2715 | 2715 | 2715 | 2715 | 36 |
| 305 | 20250218 | 145600 | 1491877750 | 2715 | 2715 | 2715 | 2715 | 2 |
| 306 | 20250218 | 145500 | 1491872320 | 2715 | 2715 | 2715 | 2715 | 60 |
| 307 | 20250218 | 145400 | 1491709420 | 2715 | 2710 | 2715 | 2705 | 1088 |
| 308 | 20250218 | 145300 | 1488766175 | 2715 | 2715 | 2715 | 2715 | 243 |
| 309 | 20250218 | 145200 | 1488106430 | 2715 | 2715 | 2715 | 2715 | 2174 |
| 310 | 20250218 | 145100 | 1482204020 | 2715 | 2715 | 2715 | 2715 | 25 |
| 311 | 20250218 | 145000 | 1482136145 | 2715 | 2715 | 2715 | 2715 | 185 |
| 312 | 20250218 | 144900 | 1481633870 | 2715 | 2710 | 2715 | 2710 | 810 |
| 313 | 20250218 | 144800 | 1479438220 | 2715 | 2715 | 2715 | 2710 | 212 |
| 314 | 20250218 | 144700 | 1478862650 | 2715 | 2715 | 2715 | 2710 | 42 |
| 315 | 20250218 | 144600 | 1478748675 | 2715 | 2715 | 2720 | 2715 | 583 |
| 316 | 20250218 | 144500 | 1477165825 | 2720 | 2715 | 2720 | 2710 | 62 |
| 317 | 20250218 | 144400 | 1476997495 | 2715 | 2715 | 2715 | 2710 | 1261 |
| 318 | 20250218 | 144300 | 1473573885 | 2705 | 2705 | 2705 | 2705 | 46 |
| 319 | 20250218 | 144200 | 1473449455 | 2705 | 2710 | 2715 | 2705 | 2027 |
| 320 | 20250218 | 144100 | 1467966175 | 2710 | 2710 | 2710 | 2710 | 1004 |
| 321 | 20250218 | 144000 | 1465245335 | 2710 | 2715 | 2715 | 2710 | 5670 |
| 322 | 20250218 | 143900 | 1449871285 | 2715 | 2715 | 2715 | 2715 | 61 |
| 323 | 20250218 | 143800 | 1449705670 | 2715 | 2715 | 2715 | 2715 | 190 |
| 324 | 20250218 | 143700 | 1449189820 | 2715 | 2715 | 2715 | 2715 | 3159 |
| 325 | 20250218 | 143600 | 1440613135 | 2715 | 2715 | 2720 | 2715 | 2568 |
| 326 | 20250218 | 143500 | 1433640945 | 2720 | 2720 | 2720 | 2720 | 210 |
| 327 | 20250218 | 143400 | 1433069745 | 2715 | 2715 | 2715 | 2715 | 3354 |
| 328 | 20250218 | 143300 | 1423963635 | 2715 | 2715 | 2720 | 2715 | 3712 |
| 329 | 20250218 | 143200 | 1413885550 | 2715 | 2715 | 2715 | 2715 | 123 |
| 330 | 20250218 | 143100 | 1413551605 | 2720 | 2715 | 2720 | 2710 | 794 |
| 331 | 20250218 | 143000 | 1411394925 | 2710 | 2715 | 2720 | 2710 | 8140 |
| 332 | 20250218 | 142900 | 1389300455 | 2715 | 2715 | 2715 | 2715 | 12 |
| 333 | 20250218 | 142800 | 1389267875 | 2715 | 2715 | 2715 | 2710 | 1011 |
| 334 | 20250218 | 142700 | 1386528010 | 2710 | 2710 | 2710 | 2710 | 450 |
| 335 | 20250218 | 142600 | 1385308510 | 2715 | 2710 | 2715 | 2710 | 2083 |
| 336 | 20250218 | 142500 | 1379662830 | 2710 | 2705 | 2715 | 2705 | 3634 |
| 337 | 20250218 | 142400 | 1369818540 | 2710 | 2710 | 2710 | 2710 | 409 |
| 338 | 20250218 | 142300 | 1368710150 | 2710 | 2705 | 2710 | 2705 | 3191 |
| 339 | 20250218 | 142200 | 1360072545 | 2700 | 2705 | 2705 | 2700 | 2246 |
| 340 | 20250218 | 142100 | 1354007330 | 2705 | 2705 | 2710 | 2705 | 1281 |
| 341 | 20250218 | 142000 | 1350541300 | 2705 | 2705 | 2705 | 2705 | 103 |
| 342 | 20250218 | 141900 | 1350262685 | 2710 | 2710 | 2710 | 2710 | 107 |
| 343 | 20250218 | 141800 | 1349972715 | 2710 | 2710 | 2710 | 2705 | 174 |
| 344 | 20250218 | 141700 | 1349501180 | 2710 | 2700 | 2710 | 2700 | 72 |
| 345 | 20250218 | 141600 | 1349306770 | 2700 | 2705 | 2705 | 2700 | 60 |
| 346 | 20250218 | 141500 | 1349144750 | 2710 | 2710 | 2710 | 2710 | 2288 |
| 347 | 20250218 | 141400 | 1342944270 | 2710 | 2705 | 2715 | 2705 | 3764 |
| 348 | 20250218 | 141300 | 1332744445 | 2705 | 2700 | 2705 | 2700 | 9 |
| 349 | 20250218 | 141200 | 1332720135 | 2705 | 2710 | 2710 | 2700 | 150 |
| 350 | 20250218 | 141100 | 1332314405 | 2700 | 2705 | 2710 | 2700 | 1697 |
| 351 | 20250218 | 141000 | 1327716055 | 2705 | 2705 | 2705 | 2700 | 3697 |
| 352 | 20250218 | 140900 | 1317723370 | 2705 | 2705 | 2705 | 2705 | 5 |
| 353 | 20250218 | 140800 | 1317709845 | 2700 | 2705 | 2705 | 2700 | 308 |
| 354 | 20250218 | 140700 | 1316876710 | 2705 | 2700 | 2705 | 2700 | 1055 |
| 355 | 20250218 | 140600 | 1314027960 | 2700 | 2700 | 2700 | 2700 | 119 |
| 356 | 20250218 | 140500 | 1313706660 | 2700 | 2705 | 2705 | 2700 | 4293 |
| 357 | 20250218 | 140400 | 1302115555 | 2705 | 2700 | 2705 | 2700 | 38 |
| 358 | 20250218 | 140300 | 1302012940 | 2705 | 2705 | 2705 | 2705 | 1127 |
| 359 | 20250218 | 140200 | 1298964405 | 2700 | 2705 | 2705 | 2700 | 201 |
| 360 | 20250218 | 140100 | 1298421700 | 2705 | 2705 | 2705 | 2705 | 127 |
| 361 | 20250218 | 140000 | 1298078165 | 2700 | 2705 | 2705 | 2700 | 500 |
| 362 | 20250218 | 135900 | 1296726665 | 2705 | 2705 | 2705 | 2705 | 0 |
| 363 | 20250218 | 135800 | 1296726665 | 2705 | 2705 | 2705 | 2705 | 32 |
| 364 | 20250218 | 135700 | 1296640105 | 2700 | 2700 | 2700 | 2700 | 2843 |
| 365 | 20250218 | 135600 | 1288964005 | 2700 | 2700 | 2700 | 2700 | 0 |
| 366 | 20250218 | 135500 | 1288964005 | 2700 | 2700 | 2700 | 2700 | 26 |
| 367 | 20250218 | 135400 | 1288893805 | 2700 | 2695 | 2700 | 2695 | 3 |
| 368 | 20250218 | 135300 | 1288885715 | 2700 | 2695 | 2700 | 2695 | 202 |
| 369 | 20250218 | 135200 | 1288341320 | 2695 | 2695 | 2695 | 2695 | 0 |
| 370 | 20250218 | 135100 | 1288341320 | 2695 | 2700 | 2700 | 2695 | 22 |
| 371 | 20250218 | 135000 | 1288281975 | 2705 | 2705 | 2705 | 2705 | 4 |
| 372 | 20250218 | 134900 | 1288271155 | 2700 | 2695 | 2700 | 2695 | 3191 |
| 373 | 20250218 | 134800 | 1279656705 | 2695 | 2695 | 2695 | 2695 | 201 |
| 374 | 20250218 | 134700 | 1279115010 | 2700 | 2700 | 2700 | 2700 | 10 |
| 375 | 20250218 | 134600 | 1279088010 | 2700 | 2690 | 2700 | 2690 | 2527 |
| 376 | 20250218 | 134500 | 1272282245 | 2690 | 2690 | 2690 | 2690 | 0 |
| 377 | 20250218 | 134400 | 1272282245 | 2690 | 2690 | 2690 | 2690 | 506 |
| 378 | 20250218 | 134300 | 1270921105 | 2695 | 2695 | 2695 | 2695 | 2475 |
| 379 | 20250218 | 134200 | 1264250980 | 2700 | 2700 | 2700 | 2700 | 184 |
| 380 | 20250218 | 134100 | 1263754180 | 2700 | 2700 | 2700 | 2700 | 18 |
| 381 | 20250218 | 134000 | 1263705580 | 2700 | 2700 | 2700 | 2695 | 102 |
| 382 | 20250218 | 133900 | 1263430675 | 2700 | 2700 | 2700 | 2700 | 100 |
| 383 | 20250218 | 133800 | 1263160675 | 2695 | 2700 | 2700 | 2695 | 255 |
| 384 | 20250218 | 133700 | 1262472945 | 2700 | 2700 | 2700 | 2700 | 1512 |
| 385 | 20250218 | 133600 | 1258390545 | 2700 | 2700 | 2700 | 2700 | 552 |
| 386 | 20250218 | 133500 | 1256900145 | 2700 | 2700 | 2700 | 2700 | 3150 |
| 387 | 20250218 | 133400 | 1248395145 | 2695 | 2700 | 2700 | 2695 | 5848 |
| 388 | 20250218 | 133300 | 1232605795 | 2690 | 2690 | 2690 | 2690 | 28 |
| 389 | 20250218 | 133200 | 1232530475 | 2695 | 2690 | 2695 | 2690 | 370 |
| 390 | 20250218 | 133100 | 1231533425 | 2695 | 2695 | 2695 | 2695 | 133 |
| 391 | 20250218 | 133000 | 1231174990 | 2695 | 2695 | 2695 | 2695 | 2037 |
| 392 | 20250218 | 132900 | 1225685275 | 2690 | 2690 | 2690 | 2690 | 130 |
| 393 | 20250218 | 132800 | 1225335575 | 2690 | 2690 | 2690 | 2690 | 1315 |
| 394 | 20250218 | 132700 | 1221798225 | 2690 | 2695 | 2695 | 2690 | 1026 |
| 395 | 20250218 | 132600 | 1219038260 | 2695 | 2695 | 2695 | 2695 | 0 |
| 396 | 20250218 | 132500 | 1219038260 | 2695 | 2695 | 2700 | 2695 | 3214 |
| 397 | 20250218 | 132400 | 1210376525 | 2695 | 2695 | 2695 | 2695 | 68 |
| 398 | 20250218 | 132300 | 1210193265 | 2695 | 2695 | 2695 | 2695 | 56 |
| 399 | 20250218 | 132200 | 1210042345 | 2695 | 2695 | 2695 | 2695 | 1 |
| 400 | 20250218 | 132100 | 1210039650 | 2695 | 2695 | 2695 | 2690 | 1522 |
| 401 | 20250218 | 132000 | 1205940395 | 2695 | 2695 | 2695 | 2695 | 320 |
| 402 | 20250218 | 131900 | 1205077995 | 2700 | 2700 | 2700 | 2700 | 0 |
| 403 | 20250218 | 131800 | 1205077995 | 2700 | 2700 | 2700 | 2700 | 10 |
| 404 | 20250218 | 131700 | 1205050995 | 2700 | 2700 | 2700 | 2700 | 1 |
| 405 | 20250218 | 131600 | 1205048295 | 2700 | 2700 | 2700 | 2700 | 0 |
| 406 | 20250218 | 131500 | 1205048295 | 2700 | 2700 | 2700 | 2700 | 0 |
| 407 | 20250218 | 131400 | 1205048295 | 2700 | 2700 | 2700 | 2700 | 5175 |
| 408 | 20250218 | 131300 | 1191075795 | 2700 | 2690 | 2700 | 2690 | 218 |
| 409 | 20250218 | 131200 | 1190489195 | 2690 | 2690 | 2690 | 2685 | 1283 |
| 410 | 20250218 | 131100 | 1187038125 | 2690 | 2695 | 2700 | 2690 | 9802 |
| 411 | 20250218 | 131000 | 1160659415 | 2695 | 2695 | 2695 | 2695 | 300 |
| 412 | 20250218 | 130900 | 1159850915 | 2700 | 2700 | 2700 | 2700 | 40 |
| 413 | 20250218 | 130800 | 1159742915 | 2700 | 2695 | 2700 | 2695 | 22 |
| 414 | 20250218 | 130700 | 1159683615 | 2695 | 2695 | 2695 | 2695 | 227 |
| 415 | 20250218 | 130600 | 1159071850 | 2695 | 2700 | 2700 | 2695 | 702 |
| 416 | 20250218 | 130500 | 1157178955 | 2695 | 2695 | 2695 | 2695 | 66 |
| 417 | 20250218 | 130400 | 1157001085 | 2685 | 2700 | 2700 | 2685 | 2026 |
| 418 | 20250218 | 130300 | 1151551330 | 2700 | 2695 | 2700 | 2695 | 3354 |
| 419 | 20250218 | 130200 | 1142509140 | 2690 | 2690 | 2690 | 2690 | 893 |
| 420 | 20250218 | 130100 | 1140106970 | 2695 | 2695 | 2695 | 2695 | 15 |
| 421 | 20250218 | 130000 | 1140066545 | 2690 | 2690 | 2690 | 2690 | 357 |
| 422 | 20250218 | 125900 | 1139106215 | 2690 | 2690 | 2690 | 2690 | 0 |
| 423 | 20250218 | 125800 | 1139106215 | 2690 | 2690 | 2690 | 2690 | 1746 |
| 424 | 20250218 | 125700 | 1134409475 | 2685 | 2690 | 2690 | 2685 | 23 |
| 425 | 20250218 | 125600 | 1134347620 | 2690 | 2690 | 2690 | 2690 | 20 |
| 426 | 20250218 | 125500 | 1134293820 | 2685 | 2685 | 2685 | 2685 | 2 |
| 427 | 20250218 | 125400 | 1134288450 | 2690 | 2690 | 2690 | 2690 | 7 |
| 428 | 20250218 | 125300 | 1134269620 | 2690 | 2685 | 2690 | 2685 | 2803 |
| 429 | 20250218 | 125200 | 1126729720 | 2680 | 2680 | 2680 | 2680 | 2 |
| 430 | 20250218 | 125100 | 1126724360 | 2680 | 2680 | 2680 | 2680 | 0 |
| 431 | 20250218 | 125000 | 1126724360 | 2680 | 2680 | 2680 | 2680 | 67 |
| 432 | 20250218 | 124900 | 1126544800 | 2680 | 2685 | 2685 | 2680 | 1900 |
| 433 | 20250218 | 124800 | 1121451105 | 2690 | 2685 | 2690 | 2685 | 675 |
| 434 | 20250218 | 124700 | 1119638720 | 2685 | 2685 | 2685 | 2685 | 2 |
| 435 | 20250218 | 124600 | 1119633350 | 2685 | 2690 | 2690 | 2685 | 303 |
| 436 | 20250218 | 124500 | 1118819785 | 2690 | 2685 | 2690 | 2685 | 40 |
| 437 | 20250218 | 124400 | 1118712220 | 2690 | 2685 | 2690 | 2685 | 1534 |
| 438 | 20250218 | 124300 | 1114588430 | 2685 | 2685 | 2685 | 2685 | 0 |
| 439 | 20250218 | 124200 | 1114588430 | 2685 | 2680 | 2685 | 2680 | 57 |
| 440 | 20250218 | 124100 | 1114435390 | 2680 | 2680 | 2680 | 2680 | 1500 |
| 441 | 20250218 | 124000 | 1110415390 | 2690 | 2690 | 2690 | 2690 | 20 |
| 442 | 20250218 | 123900 | 1110361590 | 2690 | 2690 | 2690 | 2690 | 1 |
| 443 | 20250218 | 123800 | 1110358900 | 2690 | 2690 | 2690 | 2690 | 0 |
| 444 | 20250218 | 123700 | 1110358900 | 2690 | 2690 | 2690 | 2690 | 0 |
| 445 | 20250218 | 123600 | 1110358900 | 2690 | 2690 | 2690 | 2690 | 10 |
| 446 | 20250218 | 123500 | 1110332000 | 2685 | 2680 | 2685 | 2680 | 195 |
| 447 | 20250218 | 123400 | 1109809385 | 2675 | 2675 | 2675 | 2675 | 2480 |
| 448 | 20250218 | 123300 | 1103175385 | 2675 | 2680 | 2680 | 2675 | 5001 |
| 449 | 20250218 | 123200 | 1089793745 | 2680 | 2695 | 2695 | 2680 | 7187 |
| 450 | 20250218 | 123100 | 1070495265 | 2695 | 2695 | 2695 | 2695 | 215 |
| 451 | 20250218 | 123000 | 1069915840 | 2690 | 2690 | 2690 | 2690 | 922 |
| 452 | 20250218 | 122900 | 1067435660 | 2690 | 2690 | 2690 | 2690 | 671 |
| 453 | 20250218 | 122800 | 1065630670 | 2690 | 2690 | 2690 | 2690 | 1 |
| 454 | 20250218 | 122700 | 1065627980 | 2690 | 2695 | 2695 | 2690 | 118 |
| 455 | 20250218 | 122600 | 1065310310 | 2695 | 2695 | 2695 | 2695 | 0 |
| 456 | 20250218 | 122500 | 1065310310 | 2695 | 2695 | 2695 | 2695 | 2 |
| 457 | 20250218 | 122400 | 1065304920 | 2690 | 2690 | 2690 | 2690 | 150 |
| 458 | 20250218 | 122300 | 1064901420 | 2690 | 2690 | 2690 | 2685 | 131 |
| 459 | 20250218 | 122200 | 1064549090 | 2690 | 2695 | 2695 | 2690 | 715 |
| 460 | 20250218 | 122100 | 1062624240 | 2690 | 2695 | 2695 | 2690 | 602 |
| 461 | 20250218 | 122000 | 1061003850 | 2695 | 2695 | 2695 | 2695 | 182 |
| 462 | 20250218 | 121900 | 1060513360 | 2695 | 2695 | 2695 | 2695 | 275 |
| 463 | 20250218 | 121800 | 1059772235 | 2695 | 2700 | 2700 | 2695 | 39 |
| 464 | 20250218 | 121700 | 1059666940 | 2695 | 2695 | 2695 | 2695 | 500 |
| 465 | 20250218 | 121600 | 1058319440 | 2695 | 2690 | 2695 | 2690 | 444 |
| 466 | 20250218 | 121500 | 1057125045 | 2690 | 2690 | 2690 | 2690 | 2690 |
| 467 | 20250218 | 121400 | 1049888945 | 2690 | 2690 | 2690 | 2690 | 4667 |
| 468 | 20250218 | 121300 | 1037334715 | 2690 | 2695 | 2695 | 2690 | 2620 |
| 469 | 20250218 | 121200 | 1030275815 | 2695 | 2700 | 2700 | 2695 | 116 |
| 470 | 20250218 | 121100 | 1029962740 | 2700 | 2700 | 2700 | 2700 | 446 |
| 471 | 20250218 | 121000 | 1028758540 | 2700 | 2700 | 2700 | 2700 | 800 |
| 472 | 20250218 | 120900 | 1026598540 | 2700 | 2700 | 2700 | 2700 | 504 |
| 473 | 20250218 | 120800 | 1025237740 | 2690 | 2695 | 2695 | 2690 | 1306 |
| 474 | 20250218 | 120700 | 1021718075 | 2695 | 2695 | 2695 | 2695 | 2290 |
| 475 | 20250218 | 120600 | 1015546525 | 2695 | 2695 | 2695 | 2695 | 1212 |
| 476 | 20250218 | 120500 | 1012280185 | 2695 | 2695 | 2695 | 2695 | 101 |
| 477 | 20250218 | 120400 | 1012007990 | 2695 | 2695 | 2695 | 2695 | 200 |
| 478 | 20250218 | 120300 | 1011468990 | 2695 | 2695 | 2695 | 2695 | 0 |
| 479 | 20250218 | 120200 | 1011468990 | 2695 | 2695 | 2695 | 2695 | 548 |
| 480 | 20250218 | 120100 | 1009992130 | 2695 | 2695 | 2695 | 2695 | 1670 |
| 481 | 20250218 | 120000 | 1005491480 | 2695 | 2695 | 2695 | 2690 | 1203 |
| 482 | 20250218 | 115900 | 1002249445 | 2695 | 2695 | 2695 | 2695 | 10 |
| 483 | 20250218 | 115800 | 1002222495 | 2690 | 2690 | 2695 | 2690 | 5053 |
| 484 | 20250218 | 115700 | 988608360 | 2690 | 2690 | 2690 | 2690 | 412 |
| 485 | 20250218 | 115600 | 987500080 | 2690 | 2690 | 2690 | 2690 | 4984 |
| 486 | 20250218 | 115500 | 974093120 | 2685 | 2685 | 2685 | 2685 | 1784 |
| 487 | 20250218 | 115400 | 969303080 | 2685 | 2685 | 2685 | 2685 | 2712 |
| 488 | 20250218 | 115300 | 962021360 | 2680 | 2680 | 2680 | 2680 | 470 |
| 489 | 20250218 | 115200 | 960761760 | 2680 | 2680 | 2680 | 2680 | 1046 |
| 490 | 20250218 | 115100 | 957958480 | 2685 | 2685 | 2685 | 2685 | 0 |
| 491 | 20250218 | 115000 | 957958480 | 2685 | 2685 | 2685 | 2680 | 741 |
| 492 | 20250218 | 114900 | 955968930 | 2690 | 2690 | 2690 | 2690 | 0 |
| 493 | 20250218 | 114800 | 955968930 | 2690 | 2680 | 2690 | 2675 | 1591 |
| 494 | 20250218 | 114700 | 951700055 | 2680 | 2690 | 2690 | 2680 | 51 |
| 495 | 20250218 | 114600 | 951563365 | 2680 | 2680 | 2680 | 2680 | 0 |
| 496 | 20250218 | 114500 | 951563365 | 2680 | 2680 | 2680 | 2680 | 10 |
| 497 | 20250218 | 114400 | 951536565 | 2680 | 2680 | 2680 | 2680 | 3100 |
| 498 | 20250218 | 114300 | 943228565 | 2690 | 2675 | 2690 | 2675 | 4492 |
| 499 | 20250218 | 114200 | 931177120 | 2675 | 2675 | 2675 | 2675 | 0 |
| 500 | 20250218 | 114100 | 931177120 | 2675 | 2675 | 2675 | 2675 | 200 |
| 501 | 20250218 | 114000 | 930642120 | 2675 | 2675 | 2675 | 2675 | 831 |
| 502 | 20250218 | 113900 | 928419195 | 2675 | 2675 | 2675 | 2675 | 239 |
| 503 | 20250218 | 113800 | 927779870 | 2675 | 2675 | 2675 | 2675 | 82 |
| 504 | 20250218 | 113700 | 927560520 | 2675 | 2675 | 2680 | 2675 | 2125 |
| 505 | 20250218 | 113600 | 921868975 | 2675 | 2680 | 2680 | 2675 | 601 |
| 506 | 20250218 | 113500 | 920261295 | 2675 | 2675 | 2675 | 2675 | 0 |
| 507 | 20250218 | 113400 | 920261295 | 2675 | 2675 | 2675 | 2675 | 1693 |
| 508 | 20250218 | 113300 | 915732520 | 2680 | 2680 | 2680 | 2680 | 10 |
| 509 | 20250218 | 113200 | 915705720 | 2680 | 2680 | 2680 | 2680 | 21 |
| 510 | 20250218 | 113100 | 915649440 | 2680 | 2680 | 2680 | 2680 | 500 |
| 511 | 20250218 | 113000 | 914309440 | 2680 | 2680 | 2680 | 2680 | 1001 |
| 512 | 20250218 | 112900 | 911626760 | 2680 | 2675 | 2680 | 2675 | 100 |
| 513 | 20250218 | 112800 | 911359250 | 2675 | 2675 | 2675 | 2675 | 50 |
| 514 | 20250218 | 112700 | 911225500 | 2670 | 2680 | 2680 | 2670 | 2541 |
| 515 | 20250218 | 112600 | 904440600 | 2670 | 2675 | 2680 | 2670 | 8568 |
| 516 | 20250218 | 112500 | 881496990 | 2670 | 2670 | 2670 | 2670 | 70 |
| 517 | 20250218 | 112400 | 881310090 | 2670 | 2665 | 2670 | 2665 | 1158 |
| 518 | 20250218 | 112300 | 878220515 | 2670 | 2670 | 2670 | 2670 | 11 |
| 519 | 20250218 | 112200 | 878191145 | 2670 | 2670 | 2670 | 2670 | 12 |
| 520 | 20250218 | 112100 | 878159105 | 2670 | 2670 | 2670 | 2670 | 679 |
| 521 | 20250218 | 112000 | 876346175 | 2670 | 2670 | 2670 | 2670 | 694 |
| 522 | 20250218 | 111900 | 874493195 | 2670 | 2670 | 2670 | 2665 | 239 |
| 523 | 20250218 | 111800 | 873855180 | 2670 | 2670 | 2670 | 2670 | 90 |
| 524 | 20250218 | 111700 | 873614880 | 2665 | 2670 | 2675 | 2665 | 194 |
| 525 | 20250218 | 111600 | 873097775 | 2670 | 2670 | 2670 | 2665 | 838 |
| 526 | 20250218 | 111500 | 870864450 | 2665 | 2665 | 2665 | 2665 | 5051 |
| 527 | 20250218 | 111400 | 857403535 | 2660 | 2670 | 2670 | 2660 | 3789 |
| 528 | 20250218 | 111300 | 847307700 | 2670 | 2670 | 2670 | 2670 | 567 |
| 529 | 20250218 | 111200 | 845793810 | 2670 | 2665 | 2670 | 2665 | 260 |
| 530 | 20250218 | 111100 | 845100660 | 2665 | 2665 | 2665 | 2665 | 300 |
| 531 | 20250218 | 111000 | 844301160 | 2665 | 2665 | 2665 | 2665 | 700 |
| 532 | 20250218 | 110900 | 842435660 | 2665 | 2670 | 2670 | 2665 | 2715 |
| 533 | 20250218 | 110800 | 835200085 | 2665 | 2665 | 2665 | 2665 | 2 |
| 534 | 20250218 | 110700 | 835194755 | 2665 | 2670 | 2670 | 2665 | 9 |
| 535 | 20250218 | 110600 | 835170735 | 2665 | 2670 | 2670 | 2660 | 16193 |
| 536 | 20250218 | 110500 | 792049625 | 2670 | 2670 | 2670 | 2670 | 300 |
| 537 | 20250218 | 110400 | 791248625 | 2670 | 2670 | 2670 | 2670 | 212 |
| 538 | 20250218 | 110300 | 790682585 | 2675 | 2675 | 2675 | 2675 | 10 |
| 539 | 20250218 | 110200 | 790655835 | 2670 | 2670 | 2670 | 2670 | 3150 |
| 540 | 20250218 | 110100 | 782245335 | 2675 | 2670 | 2675 | 2670 | 2056 |
| 541 | 20250218 | 110000 | 776755565 | 2670 | 2665 | 2675 | 2665 | 654 |
| 542 | 20250218 | 105900 | 775011865 | 2665 | 2665 | 2670 | 2665 | 4964 |
| 543 | 20250218 | 105800 | 761780305 | 2670 | 2665 | 2670 | 2665 | 688 |
| 544 | 20250218 | 105700 | 759943360 | 2670 | 2670 | 2670 | 2665 | 2021 |
| 545 | 20250218 | 105600 | 754554790 | 2670 | 2670 | 2670 | 2665 | 10052 |
| 546 | 20250218 | 105500 | 727740940 | 2670 | 2670 | 2670 | 2665 | 5503 |
| 547 | 20250218 | 105400 | 713047945 | 2680 | 2675 | 2680 | 2665 | 5044 |
| 548 | 20250218 | 105300 | 699541185 | 2670 | 2670 | 2675 | 2670 | 974 |
| 549 | 20250218 | 105200 | 696940600 | 2670 | 2670 | 2670 | 2665 | 548 |
| 550 | 20250218 | 105100 | 695477650 | 2670 | 2670 | 2670 | 2670 | 1031 |
| 551 | 20250218 | 105000 | 692724880 | 2670 | 2675 | 2675 | 2670 | 976 |
| 552 | 20250218 | 104900 | 690117860 | 2675 | 2670 | 2675 | 2670 | 1525 |
| 553 | 20250218 | 104800 | 686038555 | 2670 | 2665 | 2670 | 2665 | 3538 |
| 554 | 20250218 | 104700 | 676595085 | 2665 | 2670 | 2670 | 2665 | 196 |
| 555 | 20250218 | 104600 | 676072160 | 2665 | 2670 | 2670 | 2665 | 353 |
| 556 | 20250218 | 104500 | 675129660 | 2670 | 2670 | 2675 | 2665 | 666 |
| 557 | 20250218 | 104400 | 673350030 | 2670 | 2670 | 2670 | 2670 | 1018 |
| 558 | 20250218 | 104300 | 670631970 | 2670 | 2670 | 2675 | 2670 | 2636 |
| 559 | 20250218 | 104200 | 663589135 | 2670 | 2670 | 2670 | 2665 | 1230 |
| 560 | 20250218 | 104100 | 660305265 | 2670 | 2665 | 2670 | 2665 | 2113 |
| 561 | 20250218 | 104000 | 654666320 | 2665 | 2670 | 2670 | 2665 | 4001 |
| 562 | 20250218 | 103900 | 644001430 | 2670 | 2670 | 2670 | 2665 | 2073 |
| 563 | 20250218 | 103800 | 638471030 | 2670 | 2665 | 2670 | 2665 | 19 |
| 564 | 20250218 | 103700 | 638420370 | 2670 | 2670 | 2670 | 2670 | 4008 |
| 565 | 20250218 | 103600 | 627719010 | 2670 | 2670 | 2670 | 2670 | 474 |
| 566 | 20250218 | 103500 | 626453430 | 2670 | 2670 | 2670 | 2665 | 2783 |
| 567 | 20250218 | 103400 | 619026820 | 2675 | 2670 | 2675 | 2670 | 1394 |
| 568 | 20250218 | 103300 | 615302870 | 2670 | 2670 | 2675 | 2670 | 16264 |
| 569 | 20250218 | 103200 | 571877975 | 2675 | 2675 | 2675 | 2675 | 1069 |
| 570 | 20250218 | 103100 | 569018400 | 2675 | 2680 | 2680 | 2675 | 279 |
| 571 | 20250218 | 103000 | 568271875 | 2675 | 2675 | 2675 | 2670 | 6226 |
| 572 | 20250218 | 102900 | 551617895 | 2675 | 2675 | 2680 | 2675 | 3107 |
| 573 | 20250218 | 102800 | 543306140 | 2675 | 2680 | 2680 | 2675 | 22 |
| 574 | 20250218 | 102700 | 543247185 | 2675 | 2680 | 2680 | 2675 | 10860 |
| 575 | 20250218 | 102600 | 514175070 | 2685 | 2685 | 2685 | 2685 | 530 |
| 576 | 20250218 | 102500 | 512752020 | 2685 | 2685 | 2685 | 2685 | 8 |
| 577 | 20250218 | 102400 | 512730540 | 2685 | 2680 | 2685 | 2680 | 36 |
| 578 | 20250218 | 102300 | 512633985 | 2680 | 2680 | 2680 | 2680 | 952 |
| 579 | 20250218 | 102200 | 510082625 | 2685 | 2680 | 2685 | 2680 | 1032 |
| 580 | 20250218 | 102100 | 507316360 | 2685 | 2685 | 2685 | 2680 | 1050 |
| 581 | 20250218 | 102000 | 504497190 | 2680 | 2685 | 2685 | 2680 | 3323 |
| 582 | 20250218 | 101900 | 495577935 | 2680 | 2680 | 2685 | 2680 | 127 |
| 583 | 20250218 | 101800 | 495237570 | 2680 | 2680 | 2685 | 2680 | 9232 |
| 584 | 20250218 | 101700 | 470495800 | 2685 | 2685 | 2685 | 2685 | 0 |
| 585 | 20250218 | 101600 | 470495800 | 2685 | 2680 | 2685 | 2680 | 151 |
| 586 | 20250218 | 101500 | 470091115 | 2680 | 2690 | 2690 | 2680 | 170 |
| 587 | 20250218 | 101400 | 469635145 | 2690 | 2680 | 2690 | 2680 | 612 |
| 588 | 20250218 | 101300 | 467994975 | 2680 | 2685 | 2690 | 2680 | 11038 |
| 589 | 20250218 | 101200 | 438391250 | 2685 | 2690 | 2690 | 2685 | 6529 |
| 590 | 20250218 | 101100 | 420860860 | 2690 | 2690 | 2690 | 2685 | 392 |
| 591 | 20250218 | 101000 | 419807380 | 2690 | 2690 | 2690 | 2680 | 500 |
| 592 | 20250218 | 100900 | 418465220 | 2690 | 2690 | 2690 | 2685 | 615 |
| 593 | 20250218 | 100800 | 416811120 | 2690 | 2690 | 2690 | 2690 | 10 |
| 594 | 20250218 | 100700 | 416784220 | 2690 | 2690 | 2690 | 2690 | 2 |
| 595 | 20250218 | 100600 | 416778840 | 2690 | 2690 | 2690 | 2690 | 104 |
| 596 | 20250218 | 100500 | 416499080 | 2685 | 2685 | 2685 | 2685 | 1162 |
| 597 | 20250218 | 100400 | 413379110 | 2685 | 2685 | 2690 | 2685 | 882 |
| 598 | 20250218 | 100300 | 411007210 | 2685 | 2685 | 2685 | 2685 | 0 |
| 599 | 20250218 | 100200 | 411007210 | 2685 | 2685 | 2685 | 2685 | 2050 |
| 600 | 20250218 | 100100 | 405502960 | 2685 | 2685 | 2685 | 2680 | 1014 |
| 601 | 20250218 | 100000 | 402780375 | 2685 | 2685 | 2685 | 2685 | 6 |
| 602 | 20250218 | 095900 | 402764265 | 2685 | 2680 | 2685 | 2680 | 946 |
| 603 | 20250218 | 095800 | 400225105 | 2685 | 2685 | 2685 | 2685 | 302 |
| 604 | 20250218 | 095700 | 399414235 | 2685 | 2685 | 2685 | 2685 | 201 |
| 605 | 20250218 | 095600 | 398874550 | 2685 | 2680 | 2685 | 2680 | 3104 |
| 606 | 20250218 | 095500 | 390555495 | 2685 | 2685 | 2685 | 2685 | 0 |
| 607 | 20250218 | 095400 | 390555495 | 2685 | 2690 | 2690 | 2685 | 40 |
| 608 | 20250218 | 095300 | 390448015 | 2690 | 2690 | 2690 | 2690 | 90 |
| 609 | 20250218 | 095200 | 390205915 | 2685 | 2680 | 2685 | 2680 | 657 |
| 610 | 20250218 | 095100 | 388444905 | 2685 | 2680 | 2685 | 2680 | 352 |
| 611 | 20250218 | 095000 | 387501285 | 2680 | 2685 | 2685 | 2680 | 259 |
| 612 | 20250218 | 094900 | 386806905 | 2685 | 2680 | 2685 | 2680 | 4831 |
| 613 | 20250218 | 094800 | 373859755 | 2695 | 2685 | 2695 | 2685 | 452 |
| 614 | 20250218 | 094700 | 372646065 | 2680 | 2695 | 2695 | 2680 | 6830 |
| 615 | 20250218 | 094600 | 354299560 | 2700 | 2690 | 2700 | 2690 | 141 |
| 616 | 20250218 | 094500 | 353920245 | 2690 | 2695 | 2700 | 2690 | 4381 |
| 617 | 20250218 | 094400 | 342131535 | 2695 | 2685 | 2695 | 2685 | 951 |
| 618 | 20250218 | 094300 | 339574720 | 2690 | 2690 | 2690 | 2690 | 852 |
| 619 | 20250218 | 094200 | 337282840 | 2690 | 2690 | 2690 | 2690 | 604 |
| 620 | 20250218 | 094100 | 335658080 | 2690 | 2690 | 2690 | 2690 | 1 |
| 621 | 20250218 | 094000 | 335655390 | 2690 | 2685 | 2690 | 2685 | 102 |
| 622 | 20250218 | 093900 | 335381515 | 2685 | 2690 | 2705 | 2685 | 92 |
| 623 | 20250218 | 093800 | 335134120 | 2690 | 2690 | 2690 | 2690 | 380 |
| 624 | 20250218 | 093700 | 334111920 | 2690 | 2690 | 2690 | 2685 | 80 |
| 625 | 20250218 | 093600 | 333897010 | 2685 | 2695 | 2695 | 2685 | 2619 |
| 626 | 20250218 | 093500 | 326854655 | 2705 | 2700 | 2705 | 2695 | 210 |
| 627 | 20250218 | 093400 | 326288355 | 2695 | 2705 | 2705 | 2690 | 3499 |
| 628 | 20250218 | 093300 | 316855005 | 2705 | 2705 | 2705 | 2705 | 10 |
| 629 | 20250218 | 093200 | 316827955 | 2705 | 2700 | 2705 | 2700 | 1542 |
| 630 | 20250218 | 093100 | 312663510 | 2700 | 2695 | 2700 | 2695 | 847 |
| 631 | 20250218 | 093000 | 310380665 | 2700 | 2690 | 2700 | 2690 | 1753 |
| 632 | 20250218 | 092900 | 305664775 | 2690 | 2690 | 2690 | 2690 | 11 |
| 633 | 20250218 | 092800 | 305635185 | 2690 | 2695 | 2695 | 2690 | 561 |
| 634 | 20250218 | 092700 | 304125970 | 2695 | 2690 | 2695 | 2690 | 112 |
| 635 | 20250218 | 092600 | 303824630 | 2690 | 2700 | 2700 | 2690 | 3624 |
| 636 | 20250218 | 092500 | 294068250 | 2695 | 2680 | 2700 | 2680 | 4998 |
| 637 | 20250218 | 092400 | 280609010 | 2685 | 2685 | 2690 | 2685 | 1010 |
| 638 | 20250218 | 092300 | 277897145 | 2685 | 2690 | 2690 | 2685 | 451 |
| 639 | 20250218 | 092200 | 276685955 | 2690 | 2695 | 2695 | 2690 | 4942 |
| 640 | 20250218 | 092100 | 263388300 | 2690 | 2695 | 2695 | 2690 | 741 |
| 641 | 20250218 | 092000 | 261392555 | 2695 | 2700 | 2700 | 2695 | 3038 |
| 642 | 20250218 | 091900 | 253205135 | 2695 | 2695 | 2700 | 2695 | 49 |
| 643 | 20250218 | 091800 | 253073055 | 2695 | 2685 | 2695 | 2680 | 4485 |
| 644 | 20250218 | 091700 | 241018005 | 2685 | 2680 | 2685 | 2680 | 1354 |
| 645 | 20250218 | 091600 | 237383265 | 2680 | 2685 | 2685 | 2675 | 5676 |
| 646 | 20250218 | 091500 | 222185980 | 2680 | 2685 | 2685 | 2680 | 1103 |
| 647 | 20250218 | 091400 | 219227790 | 2690 | 2685 | 2690 | 2685 | 445 |
| 648 | 20250218 | 091300 | 218032865 | 2685 | 2680 | 2685 | 2680 | 1477 |
| 649 | 20250218 | 091200 | 214074500 | 2680 | 2680 | 2685 | 2680 | 1169 |
| 650 | 20250218 | 091100 | 210940300 | 2680 | 2680 | 2690 | 2680 | 4379 |
| 651 | 20250218 | 091000 | 199200085 | 2680 | 2680 | 2685 | 2680 | 4688 |
| 652 | 20250218 | 090900 | 186630160 | 2680 | 2675 | 2685 | 2665 | 18669 |
| 653 | 20250218 | 090800 | 136721740 | 2675 | 2700 | 2700 | 2675 | 15785 |
| 654 | 20250218 | 090700 | 94326345 | 2700 | 2700 | 2700 | 2700 | 3278 |
| 655 | 20250218 | 090600 | 85475745 | 2700 | 2700 | 2700 | 2695 | 4027 |
| 656 | 20250218 | 090500 | 74605425 | 2700 | 2705 | 2710 | 2700 | 7909 |
| 657 | 20250218 | 090400 | 53231280 | 2710 | 2710 | 2710 | 2705 | 1408 |
| 658 | 20250218 | 090300 | 49421695 | 2710 | 2715 | 2720 | 2710 | 2780 |
| 659 | 20250218 | 090200 | 41885585 | 2720 | 2720 | 2720 | 2710 | 3733 |
| 660 | 20250218 | 090100 | 31751050 | 2715 | 2715 | 2715 | 2715 | 1238 |
| 661 | 20250218 | 090000 | 28389880 | 2715 | 2720 | 2730 | 2715 | 10442 |