36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 200700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 10681 |
| 3 | 20250218 | 200600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20250218 | 200500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20250218 | 200400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20250218 | 200300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20250218 | 200200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20250218 | 200100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20250218 | 200000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20250218 | 195900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20250218 | 195800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20250218 | 195700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20250218 | 195600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20250218 | 195500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20250218 | 195400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20250218 | 195300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20250218 | 195200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20250218 | 195100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20250218 | 195000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20250218 | 194900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20250218 | 194800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20250218 | 194700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20250218 | 194600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20250218 | 194500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20250218 | 194400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20250218 | 194300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20250218 | 194200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20250218 | 194100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20250218 | 194000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20250218 | 193900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20250218 | 193800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20250218 | 193700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 10681 |
| 33 | 20250218 | 193600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20250218 | 193500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20250218 | 193400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20250218 | 193300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20250218 | 193200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20250218 | 193100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20250218 | 193000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20250218 | 192900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20250218 | 192800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20250218 | 192700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20250218 | 192600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20250218 | 192500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20250218 | 192400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20250218 | 192300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20250218 | 192200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20250218 | 192100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20250218 | 192000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20250218 | 191900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20250218 | 191800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20250218 | 191700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20250218 | 191600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20250218 | 191500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20250218 | 191400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20250218 | 191300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20250218 | 191200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20250218 | 191100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20250218 | 191000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20250218 | 190900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20250218 | 190800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20250218 | 190700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 10681 |
| 63 | 20250218 | 190600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20250218 | 190500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20250218 | 190400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20250218 | 190300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20250218 | 190200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20250218 | 190100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20250218 | 190000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20250218 | 185900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20250218 | 185800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20250218 | 185700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20250218 | 185600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20250218 | 185500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20250218 | 185400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20250218 | 185300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20250218 | 185200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20250218 | 185100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20250218 | 185000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20250218 | 184900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20250218 | 184800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20250218 | 184700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20250218 | 184600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20250218 | 184500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20250218 | 184400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20250218 | 184300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20250218 | 184200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20250218 | 184100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20250218 | 184000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20250218 | 183900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20250218 | 183800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20250218 | 183700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 10681 |
| 93 | 20250218 | 183600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20250218 | 183500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20250218 | 183400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20250218 | 183300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20250218 | 183200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20250218 | 183100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20250218 | 183000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20250218 | 182900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20250218 | 182800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20250218 | 182700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20250218 | 182600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20250218 | 182500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20250218 | 182400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20250218 | 182300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20250218 | 182200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20250218 | 182100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20250218 | 182000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20250218 | 181900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20250218 | 181800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20250218 | 181700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20250218 | 181600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20250218 | 181500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20250218 | 181400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20250218 | 181300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20250218 | 181200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20250218 | 181100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20250218 | 181000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20250218 | 180900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20250218 | 180800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20250218 | 180700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 10681 |
| 123 | 20250218 | 180600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20250218 | 180500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20250218 | 180400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20250218 | 180300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20250218 | 180200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20250218 | 180100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20250218 | 180000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20250218 | 175900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20250218 | 175800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20250218 | 175700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20250218 | 175600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20250218 | 175500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20250218 | 175400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20250218 | 175300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20250218 | 175200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20250218 | 175100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20250218 | 175000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20250218 | 174900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20250218 | 174800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20250218 | 174700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20250218 | 174600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20250218 | 174500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20250218 | 174400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20250218 | 174300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20250218 | 174200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20250218 | 174100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20250218 | 174000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20250218 | 173900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20250218 | 173800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20250218 | 173700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 10681 |
| 153 | 20250218 | 173600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20250218 | 173500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20250218 | 173400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20250218 | 173300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20250218 | 173200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20250218 | 173100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20250218 | 173000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20250218 | 172900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20250218 | 172800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20250218 | 172700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20250218 | 172600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20250218 | 172500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20250218 | 172400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20250218 | 172300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20250218 | 172200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20250218 | 172100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20250218 | 172000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20250218 | 171900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20250218 | 171800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20250218 | 171700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20250218 | 171600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20250218 | 171500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20250218 | 171400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20250218 | 171300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20250218 | 171200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20250218 | 171100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20250218 | 171000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20250218 | 170900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20250218 | 170800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20250218 | 170700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 10681 |
| 183 | 20250218 | 170600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20250218 | 170500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20250218 | 170400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20250218 | 170300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20250218 | 170200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20250218 | 170100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20250218 | 170000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20250218 | 165900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20250218 | 165800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20250218 | 165700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20250218 | 165600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20250218 | 165500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20250218 | 165400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20250218 | 165300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20250218 | 165200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20250218 | 165100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20250218 | 165000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20250218 | 164900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20250218 | 164800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20250218 | 164700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20250218 | 164600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20250218 | 164500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20250218 | 164400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20250218 | 164300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20250218 | 164200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20250218 | 164100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20250218 | 164000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20250218 | 163900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20250218 | 163800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20250218 | 163700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 10681 |
| 213 | 20250218 | 163600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20250218 | 163500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20250218 | 163400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20250218 | 163300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20250218 | 163200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20250218 | 163100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20250218 | 163000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20250218 | 162900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20250218 | 162800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20250218 | 162700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20250218 | 162600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20250218 | 162500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20250218 | 162400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20250218 | 162300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20250218 | 162200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20250218 | 162100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20250218 | 162000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20250218 | 161900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20250218 | 161800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20250218 | 161700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20250218 | 161600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20250218 | 161500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20250218 | 161400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20250218 | 161300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20250218 | 161200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20250218 | 161100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20250218 | 161000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20250218 | 160900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20250218 | 160800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20250218 | 160700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 10681 |
| 243 | 20250218 | 160600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20250218 | 160500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 245 | 20250218 | 160400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 246 | 20250218 | 160300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 247 | 20250218 | 160200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 248 | 20250218 | 160100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 249 | 20250218 | 160000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 250 | 20250218 | 155900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 251 | 20250218 | 155800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 252 | 20250218 | 155700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 253 | 20250218 | 155600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 254 | 20250218 | 155500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 255 | 20250218 | 155400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 256 | 20250218 | 155300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 257 | 20250218 | 155200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 258 | 20250218 | 155100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 259 | 20250218 | 155000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 260 | 20250218 | 154900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 261 | 20250218 | 154800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 262 | 20250218 | 154700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 263 | 20250218 | 154600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 264 | 20250218 | 154500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 265 | 20250218 | 154400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 266 | 20250218 | 154300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 267 | 20250218 | 154200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 268 | 20250218 | 154100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 269 | 20250218 | 154000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 270 | 20250218 | 153900 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 271 | 20250218 | 153800 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 272 | 20250218 | 153700 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 10681 |
| 273 | 20250218 | 153600 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 274 | 20250218 | 153500 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 275 | 20250218 | 153400 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 276 | 20250218 | 153300 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 277 | 20250218 | 153200 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 278 | 20250218 | 153100 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 279 | 20250218 | 153000 | 7771184250 | 21000 | 21000 | 21000 | 21000 | 10681 |
| 280 | 20250218 | 152900 | 7546883250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 281 | 20250218 | 152800 | 7546883250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 282 | 20250218 | 152700 | 7546883250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 283 | 20250218 | 152600 | 7546883250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 284 | 20250218 | 152500 | 7546883250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 285 | 20250218 | 152400 | 7546883250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 286 | 20250218 | 152300 | 7546883250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 287 | 20250218 | 152200 | 7546883250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 288 | 20250218 | 152100 | 7546883250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 289 | 20250218 | 152000 | 7546883250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 290 | 20250218 | 151900 | 7546883250 | 21050 | 21050 | 21050 | 20950 | 1390 |
| 291 | 20250218 | 151800 | 7517647550 | 21000 | 21000 | 21050 | 20950 | 3155 |
| 292 | 20250218 | 151700 | 7451392550 | 21000 | 21000 | 21000 | 20950 | 1603 |
| 293 | 20250218 | 151600 | 7417730500 | 21000 | 21000 | 21000 | 21000 | 1634 |
| 294 | 20250218 | 151500 | 7383416500 | 21050 | 20950 | 21050 | 20950 | 1577 |
| 295 | 20250218 | 151400 | 7350308450 | 21050 | 21000 | 21050 | 20950 | 1141 |
| 296 | 20250218 | 151300 | 7326356600 | 20950 | 20950 | 21000 | 20950 | 1501 |
| 297 | 20250218 | 151200 | 7294890600 | 20950 | 20900 | 20950 | 20900 | 1120 |
| 298 | 20250218 | 151100 | 7271429000 | 20900 | 20900 | 20900 | 20850 | 1688 |
| 299 | 20250218 | 151000 | 7236156100 | 20900 | 20950 | 20950 | 20900 | 188 |
| 300 | 20250218 | 150900 | 7232224800 | 20900 | 20900 | 20950 | 20900 | 732 |
| 301 | 20250218 | 150800 | 7216890900 | 20950 | 20950 | 20950 | 20850 | 3594 |
| 302 | 20250218 | 150700 | 7141774750 | 20900 | 20950 | 21000 | 20900 | 1643 |
| 303 | 20250218 | 150600 | 7107394350 | 20900 | 21000 | 21000 | 20900 | 2981 |
| 304 | 20250218 | 150500 | 7045039300 | 20950 | 21000 | 21000 | 20950 | 936 |
| 305 | 20250218 | 150400 | 7025411700 | 21050 | 21000 | 21100 | 20850 | 4925 |
| 306 | 20250218 | 150300 | 6922318900 | 21000 | 21000 | 21000 | 20950 | 863 |
| 307 | 20250218 | 150200 | 6904228350 | 21000 | 21000 | 21000 | 20950 | 8375 |
| 308 | 20250218 | 150100 | 6728353450 | 21050 | 21050 | 21050 | 21050 | 1198 |
| 309 | 20250218 | 150000 | 6703135550 | 21050 | 21050 | 21100 | 21050 | 826 |
| 310 | 20250218 | 145900 | 6685732150 | 21050 | 21050 | 21150 | 21050 | 303 |
| 311 | 20250218 | 145800 | 6679353350 | 21100 | 21100 | 21150 | 21100 | 1070 |
| 312 | 20250218 | 145700 | 6656776050 | 21100 | 21100 | 21100 | 21100 | 220 |
| 313 | 20250218 | 145600 | 6652134050 | 21150 | 21100 | 21150 | 21100 | 318 |
| 314 | 20250218 | 145500 | 6645423350 | 21150 | 21150 | 21150 | 21150 | 41 |
| 315 | 20250218 | 145400 | 6644556200 | 21100 | 21100 | 21150 | 21100 | 669 |
| 316 | 20250218 | 145300 | 6630440200 | 21050 | 21100 | 21100 | 21050 | 1398 |
| 317 | 20250218 | 145200 | 6601008750 | 21100 | 21100 | 21100 | 21050 | 190 |
| 318 | 20250218 | 145100 | 6597002300 | 21100 | 21100 | 21100 | 21100 | 871 |
| 319 | 20250218 | 145000 | 6578624200 | 21100 | 21100 | 21100 | 21100 | 12 |
| 320 | 20250218 | 144900 | 6578371000 | 21050 | 21150 | 21150 | 21050 | 778 |
| 321 | 20250218 | 144800 | 6561983650 | 21100 | 21100 | 21150 | 21050 | 233 |
| 322 | 20250218 | 144700 | 6557070650 | 21050 | 21100 | 21150 | 21050 | 150 |
| 323 | 20250218 | 144600 | 6553908100 | 21100 | 21100 | 21150 | 21050 | 433 |
| 324 | 20250218 | 144500 | 6544771700 | 21100 | 21100 | 21150 | 21050 | 1475 |
| 325 | 20250218 | 144400 | 6513648950 | 21150 | 21100 | 21150 | 21100 | 253 |
| 326 | 20250218 | 144300 | 6508310550 | 21150 | 21150 | 21150 | 21100 | 2192 |
| 327 | 20250218 | 144200 | 6462035800 | 21150 | 21100 | 21150 | 21100 | 135 |
| 328 | 20250218 | 144100 | 6459184650 | 21150 | 21150 | 21150 | 21100 | 536 |
| 329 | 20250218 | 144000 | 6447849250 | 21150 | 21150 | 21150 | 21150 | 183 |
| 330 | 20250218 | 143900 | 6443978800 | 21100 | 21200 | 21200 | 21100 | 102 |
| 331 | 20250218 | 143800 | 6441826500 | 21100 | 21150 | 21150 | 21100 | 1194 |
| 332 | 20250218 | 143700 | 6416578400 | 21150 | 21150 | 21200 | 21150 | 184 |
| 333 | 20250218 | 143600 | 6412686750 | 21150 | 21150 | 21150 | 21100 | 50 |
| 334 | 20250218 | 143500 | 6411631250 | 21100 | 21150 | 21150 | 21100 | 315 |
| 335 | 20250218 | 143400 | 6404974900 | 21150 | 21150 | 21150 | 21100 | 233 |
| 336 | 20250218 | 143300 | 6400047250 | 21150 | 21100 | 21150 | 21100 | 435 |
| 337 | 20250218 | 143200 | 6390859300 | 21100 | 21050 | 21100 | 21050 | 627 |
| 338 | 20250218 | 143100 | 6377641700 | 21050 | 21100 | 21100 | 21050 | 717 |
| 339 | 20250218 | 143000 | 6362543100 | 21100 | 21100 | 21100 | 21100 | 100 |
| 340 | 20250218 | 142900 | 6360433100 | 21100 | 21050 | 21100 | 21050 | 311 |
| 341 | 20250218 | 142800 | 6353871050 | 21050 | 21100 | 21100 | 21050 | 485 |
| 342 | 20250218 | 142700 | 6343657000 | 21100 | 21050 | 21100 | 21050 | 549 |
| 343 | 20250218 | 142600 | 6332084450 | 21050 | 21150 | 21150 | 21050 | 3124 |
| 344 | 20250218 | 142500 | 6266175400 | 21100 | 21150 | 21150 | 21100 | 3518 |
| 345 | 20250218 | 142400 | 6191916550 | 21150 | 21150 | 21150 | 21100 | 221 |
| 346 | 20250218 | 142300 | 6187243100 | 21150 | 21200 | 21200 | 21150 | 1784 |
| 347 | 20250218 | 142200 | 6149509450 | 21150 | 21150 | 21150 | 21150 | 5 |
| 348 | 20250218 | 142100 | 6149403700 | 21200 | 21150 | 21200 | 21150 | 5 |
| 349 | 20250218 | 142000 | 6149297900 | 21150 | 21200 | 21200 | 21150 | 276 |
| 350 | 20250218 | 141900 | 6143451700 | 21200 | 21150 | 21200 | 21150 | 255 |
| 351 | 20250218 | 141800 | 6138058350 | 21200 | 21200 | 21200 | 21150 | 2261 |
| 352 | 20250218 | 141700 | 6090226450 | 21200 | 21150 | 21200 | 21150 | 341 |
| 353 | 20250218 | 141600 | 6082998350 | 21150 | 21150 | 21200 | 21150 | 16 |
| 354 | 20250218 | 141500 | 6082659850 | 21150 | 21150 | 21150 | 21150 | 100 |
| 355 | 20250218 | 141400 | 6080544850 | 21150 | 21150 | 21150 | 21150 | 275 |
| 356 | 20250218 | 141300 | 6074728600 | 21150 | 21150 | 21150 | 21150 | 9 |
| 357 | 20250218 | 141200 | 6074538250 | 21100 | 21100 | 21150 | 21100 | 1015 |
| 358 | 20250218 | 141100 | 6053114000 | 21100 | 21100 | 21100 | 21050 | 429 |
| 359 | 20250218 | 141000 | 6044069850 | 21150 | 21100 | 21150 | 21050 | 897 |
| 360 | 20250218 | 140900 | 6025145400 | 21100 | 21100 | 21150 | 21100 | 1578 |
| 361 | 20250218 | 140800 | 5991847100 | 21150 | 21100 | 21150 | 21100 | 79 |
| 362 | 20250218 | 140700 | 5990179400 | 21150 | 21100 | 21150 | 21100 | 96 |
| 363 | 20250218 | 140600 | 5988149150 | 21100 | 21100 | 21150 | 21100 | 258 |
| 364 | 20250218 | 140500 | 5982699000 | 21150 | 21150 | 21150 | 21150 | 200 |
| 365 | 20250218 | 140400 | 5978469000 | 21150 | 21150 | 21150 | 21150 | 252 |
| 366 | 20250218 | 140300 | 5973139200 | 21150 | 21150 | 21200 | 21150 | 364 |
| 367 | 20250218 | 140200 | 5965440500 | 21150 | 21150 | 21150 | 21150 | 501 |
| 368 | 20250218 | 140100 | 5954844350 | 21150 | 21150 | 21150 | 21100 | 738 |
| 369 | 20250218 | 140000 | 5939247900 | 21150 | 21100 | 21150 | 21050 | 950 |
| 370 | 20250218 | 135900 | 5919202850 | 21100 | 21150 | 21150 | 20950 | 16209 |
| 371 | 20250218 | 135800 | 5578456400 | 21150 | 21150 | 21200 | 21150 | 48 |
| 372 | 20250218 | 135700 | 5577440700 | 21150 | 21150 | 21150 | 21150 | 161 |
| 373 | 20250218 | 135600 | 5574035550 | 21150 | 21150 | 21150 | 21100 | 1212 |
| 374 | 20250218 | 135500 | 5548401850 | 21100 | 21150 | 21200 | 21100 | 1590 |
| 375 | 20250218 | 135400 | 5514777300 | 21150 | 21150 | 21150 | 21050 | 10217 |
| 376 | 20250218 | 135300 | 5299059000 | 21200 | 21250 | 21250 | 21200 | 2992 |
| 377 | 20250218 | 135200 | 5235628050 | 21200 | 21200 | 21200 | 21200 | 16 |
| 378 | 20250218 | 135100 | 5235288850 | 21200 | 21200 | 21200 | 21200 | 662 |
| 379 | 20250218 | 135000 | 5221254450 | 21200 | 21200 | 21200 | 21150 | 4266 |
| 380 | 20250218 | 134900 | 5130855750 | 21200 | 21200 | 21200 | 21200 | 1640 |
| 381 | 20250218 | 134800 | 5096087750 | 21200 | 21200 | 21250 | 21200 | 2800 |
| 382 | 20250218 | 134700 | 5036719750 | 21200 | 21300 | 21300 | 21200 | 3635 |
| 383 | 20250218 | 134600 | 4959490250 | 21300 | 21300 | 21300 | 21250 | 2086 |
| 384 | 20250218 | 134500 | 4915064350 | 21300 | 21250 | 21300 | 21250 | 180 |
| 385 | 20250218 | 134400 | 4911230850 | 21300 | 21250 | 21300 | 21250 | 25 |
| 386 | 20250218 | 134300 | 4910699100 | 21300 | 21250 | 21300 | 21250 | 613 |
| 387 | 20250218 | 134200 | 4897664400 | 21250 | 21300 | 21300 | 21250 | 124 |
| 388 | 20250218 | 134100 | 4895028650 | 21300 | 21300 | 21300 | 21300 | 722 |
| 389 | 20250218 | 134000 | 4879650050 | 21300 | 21250 | 21300 | 21250 | 112 |
| 390 | 20250218 | 133900 | 4877265950 | 21250 | 21300 | 21300 | 21250 | 1082 |
| 391 | 20250218 | 133800 | 4854254050 | 21300 | 21350 | 21350 | 21300 | 4256 |
| 392 | 20250218 | 133700 | 4763586600 | 21350 | 21350 | 21350 | 21350 | 141 |
| 393 | 20250218 | 133600 | 4760576250 | 21350 | 21350 | 21350 | 21350 | 290 |
| 394 | 20250218 | 133500 | 4754384750 | 21400 | 21350 | 21400 | 21300 | 787 |
| 395 | 20250218 | 133400 | 4737571600 | 21300 | 21350 | 21350 | 21300 | 69 |
| 396 | 20250218 | 133300 | 4736098850 | 21300 | 21300 | 21300 | 21300 | 10 |
| 397 | 20250218 | 133200 | 4735885850 | 21400 | 21350 | 21400 | 21300 | 20 |
| 398 | 20250218 | 133100 | 4735459600 | 21300 | 21350 | 21350 | 21300 | 16 |
| 399 | 20250218 | 133000 | 4735118050 | 21350 | 21350 | 21350 | 21300 | 451 |
| 400 | 20250218 | 132900 | 4725491850 | 21350 | 21300 | 21350 | 21300 | 23 |
| 401 | 20250218 | 132800 | 4725001000 | 21300 | 21300 | 21350 | 21300 | 61 |
| 402 | 20250218 | 132700 | 4723700500 | 21300 | 21250 | 21300 | 21250 | 1130 |
| 403 | 20250218 | 132600 | 4699652550 | 21300 | 21350 | 21350 | 21250 | 4256 |
| 404 | 20250218 | 132500 | 4609001050 | 21300 | 21350 | 21350 | 21300 | 1363 |
| 405 | 20250218 | 132400 | 4579901050 | 21350 | 21400 | 21400 | 21350 | 5027 |
| 406 | 20250218 | 132300 | 4472573250 | 21500 | 21400 | 21500 | 21350 | 593 |
| 407 | 20250218 | 132200 | 4459844900 | 21450 | 21400 | 21450 | 21350 | 487 |
| 408 | 20250218 | 132100 | 4449422150 | 21450 | 21450 | 21450 | 21400 | 353 |
| 409 | 20250218 | 132000 | 4441852800 | 21450 | 21400 | 21450 | 21400 | 13 |
| 410 | 20250218 | 131900 | 4441574450 | 21400 | 21350 | 21450 | 21350 | 51 |
| 411 | 20250218 | 131800 | 4440484000 | 21350 | 21400 | 21450 | 21350 | 425 |
| 412 | 20250218 | 131700 | 4431409550 | 21450 | 21350 | 21450 | 21350 | 299 |
| 413 | 20250218 | 131600 | 4425013400 | 21400 | 21400 | 21400 | 21400 | 170 |
| 414 | 20250218 | 131500 | 4421375400 | 21400 | 21400 | 21400 | 21350 | 1700 |
| 415 | 20250218 | 131400 | 4385065400 | 21500 | 21550 | 21550 | 21350 | 10197 |
| 416 | 20250218 | 131300 | 4166999450 | 21500 | 21500 | 21550 | 21500 | 179 |
| 417 | 20250218 | 131200 | 4163150750 | 21500 | 21500 | 21500 | 21500 | 1649 |
| 418 | 20250218 | 131100 | 4127697250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 419 | 20250218 | 131000 | 4127697250 | 21450 | 21450 | 21450 | 21450 | 129 |
| 420 | 20250218 | 130900 | 4124930200 | 21450 | 21450 | 21450 | 21450 | 15 |
| 421 | 20250218 | 130800 | 4124608450 | 21450 | 21450 | 21450 | 21450 | 861 |
| 422 | 20250218 | 130700 | 4106140000 | 21500 | 21450 | 21500 | 21450 | 552 |
| 423 | 20250218 | 130600 | 4094296300 | 21500 | 21500 | 21500 | 21500 | 50 |
| 424 | 20250218 | 130500 | 4093221300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 425 | 20250218 | 130400 | 4093221300 | 21500 | 21500 | 21500 | 21500 | 2 |
| 426 | 20250218 | 130300 | 4093178300 | 21450 | 21450 | 21500 | 21450 | 514 |
| 427 | 20250218 | 130200 | 4082152850 | 21450 | 21550 | 21550 | 21450 | 1489 |
| 428 | 20250218 | 130100 | 4050140350 | 21550 | 21500 | 21550 | 21500 | 75 |
| 429 | 20250218 | 130000 | 4048527700 | 21600 | 21600 | 21600 | 21600 | 1 |
| 430 | 20250218 | 125900 | 4048506100 | 21500 | 21450 | 21600 | 21450 | 597 |
| 431 | 20250218 | 125800 | 4035695400 | 21450 | 21550 | 21600 | 21450 | 1575 |
| 432 | 20250218 | 125700 | 4001871350 | 21600 | 21600 | 21600 | 21600 | 2 |
| 433 | 20250218 | 125600 | 4001828150 | 21550 | 21550 | 21550 | 21550 | 51 |
| 434 | 20250218 | 125500 | 4000729100 | 21550 | 21600 | 21600 | 21550 | 38 |
| 435 | 20250218 | 125400 | 3999908400 | 21600 | 21550 | 21600 | 21500 | 651 |
| 436 | 20250218 | 125300 | 3985910550 | 21600 | 21600 | 21600 | 21600 | 47 |
| 437 | 20250218 | 125200 | 3984895350 | 21500 | 21600 | 21600 | 21500 | 520 |
| 438 | 20250218 | 125100 | 3973665350 | 21600 | 21600 | 21600 | 21600 | 500 |
| 439 | 20250218 | 125000 | 3962865350 | 21500 | 21550 | 21600 | 21500 | 352 |
| 440 | 20250218 | 124900 | 3955292150 | 21550 | 21550 | 21550 | 21550 | 603 |
| 441 | 20250218 | 124800 | 3942297500 | 21500 | 21500 | 21500 | 21500 | 19 |
| 442 | 20250218 | 124700 | 3941889000 | 21500 | 21500 | 21500 | 21500 | 25 |
| 443 | 20250218 | 124600 | 3941351500 | 21500 | 21500 | 21500 | 21500 | 25 |
| 444 | 20250218 | 124500 | 3940814000 | 21550 | 21450 | 21550 | 21450 | 388 |
| 445 | 20250218 | 124400 | 3932469850 | 21450 | 21450 | 21450 | 21450 | 2 |
| 446 | 20250218 | 124300 | 3932426950 | 21550 | 21550 | 21550 | 21550 | 376 |
| 447 | 20250218 | 124200 | 3924324150 | 21550 | 21450 | 21550 | 21400 | 292 |
| 448 | 20250218 | 124100 | 3918056700 | 21500 | 21500 | 21500 | 21400 | 453 |
| 449 | 20250218 | 124000 | 3908329100 | 21500 | 21450 | 21500 | 21400 | 814 |
| 450 | 20250218 | 123900 | 3890893600 | 21450 | 21450 | 21450 | 21450 | 844 |
| 451 | 20250218 | 123800 | 3872789800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 452 | 20250218 | 123700 | 3872789800 | 21500 | 21400 | 21500 | 21400 | 751 |
| 453 | 20250218 | 123600 | 3856715100 | 21450 | 21450 | 21450 | 21450 | 802 |
| 454 | 20250218 | 123500 | 3839512200 | 21450 | 21500 | 21500 | 21450 | 195 |
| 455 | 20250218 | 123400 | 3835328950 | 21450 | 21500 | 21550 | 21450 | 4552 |
| 456 | 20250218 | 123300 | 3737568350 | 21550 | 21500 | 21550 | 21500 | 3668 |
| 457 | 20250218 | 123200 | 3658705650 | 21550 | 21500 | 21550 | 21500 | 67 |
| 458 | 20250218 | 123100 | 3657262200 | 21500 | 21500 | 21500 | 21500 | 1091 |
| 459 | 20250218 | 123000 | 3633805700 | 21550 | 21550 | 21550 | 21550 | 173 |
| 460 | 20250218 | 122900 | 3630077550 | 21550 | 21550 | 21550 | 21550 | 188 |
| 461 | 20250218 | 122800 | 3626026150 | 21550 | 21550 | 21550 | 21500 | 493 |
| 462 | 20250218 | 122700 | 3615404000 | 21600 | 21600 | 21600 | 21600 | 102 |
| 463 | 20250218 | 122600 | 3613200800 | 21550 | 21550 | 21550 | 21550 | 1366 |
| 464 | 20250218 | 122500 | 3583763500 | 21550 | 21550 | 21550 | 21550 | 981 |
| 465 | 20250218 | 122400 | 3562622950 | 21550 | 21500 | 21550 | 21500 | 48 |
| 466 | 20250218 | 122300 | 3561590750 | 21500 | 21500 | 21550 | 21500 | 550 |
| 467 | 20250218 | 122200 | 3549759400 | 21550 | 21550 | 21550 | 21500 | 572 |
| 468 | 20250218 | 122100 | 3537444550 | 21550 | 21550 | 21550 | 21550 | 3320 |
| 469 | 20250218 | 122000 | 3465898550 | 21550 | 21600 | 21600 | 21550 | 11 |
| 470 | 20250218 | 121900 | 3465661000 | 21550 | 21550 | 21550 | 21550 | 579 |
| 471 | 20250218 | 121800 | 3453183550 | 21550 | 21550 | 21600 | 21550 | 130 |
| 472 | 20250218 | 121700 | 3450381850 | 21600 | 21550 | 21600 | 21550 | 379 |
| 473 | 20250218 | 121600 | 3442214000 | 21550 | 21600 | 21600 | 21550 | 324 |
| 474 | 20250218 | 121500 | 3435231700 | 21600 | 21600 | 21600 | 21600 | 1078 |
| 475 | 20250218 | 121400 | 3411946900 | 21600 | 21600 | 21600 | 21600 | 2 |
| 476 | 20250218 | 121300 | 3411903700 | 21550 | 21600 | 21600 | 21550 | 543 |
| 477 | 20250218 | 121200 | 3400196300 | 21600 | 21600 | 21600 | 21600 | 6 |
| 478 | 20250218 | 121100 | 3400066700 | 21600 | 21650 | 21650 | 21600 | 85 |
| 479 | 20250218 | 121000 | 3398228700 | 21550 | 21600 | 21600 | 21550 | 1125 |
| 480 | 20250218 | 120900 | 3373929300 | 21600 | 21650 | 21650 | 21600 | 367 |
| 481 | 20250218 | 120800 | 3365999450 | 21650 | 21600 | 21650 | 21600 | 17 |
| 482 | 20250218 | 120700 | 3365631650 | 21650 | 21600 | 21650 | 21600 | 1501 |
| 483 | 20250218 | 120600 | 3333210000 | 21650 | 21650 | 21650 | 21650 | 10 |
| 484 | 20250218 | 120500 | 3332993500 | 21650 | 21600 | 21650 | 21600 | 240 |
| 485 | 20250218 | 120400 | 3327799500 | 21650 | 21600 | 21650 | 21600 | 35 |
| 486 | 20250218 | 120300 | 3327042500 | 21700 | 21700 | 21700 | 21650 | 85 |
| 487 | 20250218 | 120200 | 3325198500 | 21700 | 21700 | 21700 | 21700 | 30 |
| 488 | 20250218 | 120100 | 3324547500 | 21700 | 21650 | 21700 | 21650 | 113 |
| 489 | 20250218 | 120000 | 3322100950 | 21650 | 21700 | 21700 | 21650 | 20 |
| 490 | 20250218 | 115900 | 3321667000 | 21700 | 21700 | 21700 | 21700 | 2 |
| 491 | 20250218 | 115800 | 3321623600 | 21650 | 21650 | 21650 | 21650 | 33 |
| 492 | 20250218 | 115700 | 3320909150 | 21650 | 21650 | 21650 | 21650 | 78 |
| 493 | 20250218 | 115600 | 3319220450 | 21650 | 21650 | 21650 | 21650 | 6 |
| 494 | 20250218 | 115500 | 3319090550 | 21700 | 21650 | 21700 | 21650 | 1302 |
| 495 | 20250218 | 115400 | 3290838850 | 21650 | 21600 | 21650 | 21600 | 213 |
| 496 | 20250218 | 115300 | 3286233050 | 21650 | 21650 | 21650 | 21650 | 110 |
| 497 | 20250218 | 115200 | 3283851550 | 21650 | 21650 | 21650 | 21650 | 104 |
| 498 | 20250218 | 115100 | 3281599950 | 21650 | 21650 | 21650 | 21650 | 755 |
| 499 | 20250218 | 115000 | 3265254200 | 21700 | 21700 | 21700 | 21700 | 3 |
| 500 | 20250218 | 114900 | 3265189100 | 21700 | 21650 | 21700 | 21650 | 48 |
| 501 | 20250218 | 114800 | 3264149650 | 21650 | 21650 | 21650 | 21650 | 20 |
| 502 | 20250218 | 114700 | 3263716650 | 21650 | 21650 | 21650 | 21650 | 366 |
| 503 | 20250218 | 114600 | 3255792750 | 21650 | 21650 | 21650 | 21650 | 25 |
| 504 | 20250218 | 114500 | 3255251500 | 21700 | 21700 | 21700 | 21650 | 130 |
| 505 | 20250218 | 114400 | 3252434000 | 21700 | 21700 | 21700 | 21700 | 1 |
| 506 | 20250218 | 114300 | 3252412300 | 21650 | 21650 | 21650 | 21650 | 19 |
| 507 | 20250218 | 114200 | 3252000950 | 21650 | 21700 | 21700 | 21650 | 14 |
| 508 | 20250218 | 114100 | 3251697200 | 21700 | 21700 | 21700 | 21700 | 278 |
| 509 | 20250218 | 114000 | 3245664600 | 21700 | 21700 | 21700 | 21700 | 22 |
| 510 | 20250218 | 113900 | 3245187200 | 21650 | 21650 | 21650 | 21650 | 26 |
| 511 | 20250218 | 113800 | 3244624300 | 21650 | 21650 | 21650 | 21650 | 28 |
| 512 | 20250218 | 113700 | 3244018100 | 21650 | 21650 | 21650 | 21650 | 91 |
| 513 | 20250218 | 113600 | 3242047950 | 21650 | 21650 | 21650 | 21650 | 2 |
| 514 | 20250218 | 113500 | 3242004650 | 21650 | 21650 | 21650 | 21650 | 95 |
| 515 | 20250218 | 113400 | 3239947900 | 21650 | 21700 | 21700 | 21650 | 385 |
| 516 | 20250218 | 113300 | 3231610150 | 21700 | 21650 | 21700 | 21600 | 101 |
| 517 | 20250218 | 113200 | 3229428400 | 21600 | 21650 | 21650 | 21600 | 1171 |
| 518 | 20250218 | 113100 | 3204134650 | 21600 | 21600 | 21650 | 21600 | 1448 |
| 519 | 20250218 | 113000 | 3172857700 | 21600 | 21700 | 21700 | 21600 | 3022 |
| 520 | 20250218 | 112900 | 3107505050 | 21700 | 21700 | 21700 | 21700 | 1020 |
| 521 | 20250218 | 112800 | 3085371050 | 21700 | 21700 | 21750 | 21700 | 363 |
| 522 | 20250218 | 112700 | 3077477950 | 21750 | 21750 | 21750 | 21750 | 2 |
| 523 | 20250218 | 112600 | 3077434450 | 21750 | 21800 | 21800 | 21750 | 260 |
| 524 | 20250218 | 112500 | 3071777800 | 21800 | 21800 | 21800 | 21800 | 5 |
| 525 | 20250218 | 112400 | 3071668800 | 21800 | 21800 | 21800 | 21800 | 2 |
| 526 | 20250218 | 112300 | 3071625200 | 21700 | 21750 | 21750 | 21700 | 39 |
| 527 | 20250218 | 112200 | 3070777400 | 21750 | 21750 | 21800 | 21700 | 107 |
| 528 | 20250218 | 112100 | 3068454800 | 21700 | 21750 | 21750 | 21700 | 280 |
| 529 | 20250218 | 112000 | 3062375250 | 21800 | 21650 | 21800 | 21650 | 706 |
| 530 | 20250218 | 111900 | 3047029900 | 21650 | 21700 | 21750 | 21650 | 718 |
| 531 | 20250218 | 111800 | 3031457100 | 21750 | 21750 | 21750 | 21700 | 107 |
| 532 | 20250218 | 111700 | 3029134850 | 21700 | 21700 | 21700 | 21700 | 2 |
| 533 | 20250218 | 111600 | 3029091450 | 21700 | 21700 | 21700 | 21700 | 501 |
| 534 | 20250218 | 111500 | 3018219750 | 21700 | 21700 | 21700 | 21700 | 209 |
| 535 | 20250218 | 111400 | 3013684450 | 21700 | 21700 | 21700 | 21700 | 1902 |
| 536 | 20250218 | 111300 | 2972411050 | 21650 | 21600 | 21650 | 21600 | 682 |
| 537 | 20250218 | 111200 | 2957646250 | 21600 | 21600 | 21600 | 21600 | 6 |
| 538 | 20250218 | 111100 | 2957516650 | 21600 | 21600 | 21600 | 21600 | 107 |
| 539 | 20250218 | 111000 | 2955205450 | 21600 | 21600 | 21600 | 21600 | 60 |
| 540 | 20250218 | 110900 | 2953909450 | 21600 | 21600 | 21600 | 21600 | 2 |
| 541 | 20250218 | 110800 | 2953866250 | 21650 | 21650 | 21650 | 21650 | 60 |
| 542 | 20250218 | 110700 | 2952567250 | 21550 | 21600 | 21600 | 21550 | 500 |
| 543 | 20250218 | 110600 | 2941768650 | 21550 | 21600 | 21600 | 21550 | 209 |
| 544 | 20250218 | 110500 | 2937256400 | 21600 | 21650 | 21650 | 21600 | 2 |
| 545 | 20250218 | 110400 | 2937213150 | 21600 | 21650 | 21650 | 21600 | 493 |
| 546 | 20250218 | 110300 | 2926564250 | 21550 | 21550 | 21600 | 21550 | 65 |
| 547 | 20250218 | 110200 | 2925161000 | 21600 | 21600 | 21600 | 21600 | 52 |
| 548 | 20250218 | 110100 | 2924037800 | 21600 | 21600 | 21600 | 21600 | 40 |
| 549 | 20250218 | 110000 | 2923173800 | 21600 | 21600 | 21600 | 21600 | 489 |
| 550 | 20250218 | 105900 | 2912611400 | 21600 | 21600 | 21600 | 21600 | 243 |
| 551 | 20250218 | 105800 | 2907362600 | 21600 | 21600 | 21600 | 21600 | 56 |
| 552 | 20250218 | 105700 | 2906153000 | 21600 | 21600 | 21600 | 21600 | 1 |
| 553 | 20250218 | 105600 | 2906131400 | 21650 | 21600 | 21650 | 21600 | 89 |
| 554 | 20250218 | 105500 | 2904206750 | 21600 | 21600 | 21600 | 21600 | 437 |
| 555 | 20250218 | 105400 | 2894767550 | 21600 | 21600 | 21600 | 21600 | 103 |
| 556 | 20250218 | 105300 | 2892542750 | 21600 | 21650 | 21650 | 21600 | 550 |
| 557 | 20250218 | 105200 | 2880662550 | 21550 | 21650 | 21650 | 21550 | 1665 |
| 558 | 20250218 | 105100 | 2844690800 | 21650 | 21650 | 21650 | 21600 | 718 |
| 559 | 20250218 | 105000 | 2829169400 | 21650 | 21650 | 21650 | 21600 | 219 |
| 560 | 20250218 | 104900 | 2824438250 | 21600 | 21650 | 21650 | 21600 | 219 |
| 561 | 20250218 | 104800 | 2819697850 | 21600 | 21650 | 21650 | 21600 | 8 |
| 562 | 20250218 | 104700 | 2819524700 | 21600 | 21600 | 21600 | 21600 | 25 |
| 563 | 20250218 | 104600 | 2818984700 | 21600 | 21600 | 21600 | 21600 | 12 |
| 564 | 20250218 | 104500 | 2818725500 | 21600 | 21600 | 21600 | 21600 | 302 |
| 565 | 20250218 | 104400 | 2812202300 | 21600 | 21600 | 21600 | 21600 | 60 |
| 566 | 20250218 | 104300 | 2810906300 | 21600 | 21600 | 21600 | 21600 | 400 |
| 567 | 20250218 | 104200 | 2802266300 | 21600 | 21550 | 21600 | 21550 | 905 |
| 568 | 20250218 | 104100 | 2782718550 | 21550 | 21600 | 21600 | 21550 | 746 |
| 569 | 20250218 | 104000 | 2766616150 | 21600 | 21650 | 21700 | 21550 | 998 |
| 570 | 20250218 | 103900 | 2745009150 | 21650 | 21600 | 21650 | 21550 | 2797 |
| 571 | 20250218 | 103800 | 2684693250 | 21550 | 21600 | 21600 | 21550 | 2722 |
| 572 | 20250218 | 103700 | 2625946050 | 21600 | 21650 | 21700 | 21600 | 4487 |
| 573 | 20250218 | 103600 | 2528919650 | 21600 | 21600 | 21600 | 21600 | 946 |
| 574 | 20250218 | 103500 | 2508486050 | 21650 | 21600 | 21650 | 21600 | 1104 |
| 575 | 20250218 | 103400 | 2484591200 | 21650 | 21700 | 21750 | 21600 | 2403 |
| 576 | 20250218 | 103300 | 2432535150 | 21650 | 21700 | 21750 | 21650 | 1320 |
| 577 | 20250218 | 103200 | 2403893900 | 21700 | 21700 | 21750 | 21700 | 1111 |
| 578 | 20250218 | 103100 | 2379784700 | 21700 | 21750 | 21750 | 21700 | 960 |
| 579 | 20250218 | 103000 | 2358904800 | 21850 | 21800 | 21850 | 21800 | 585 |
| 580 | 20250218 | 102900 | 2346151700 | 21850 | 21750 | 21850 | 21750 | 1054 |
| 581 | 20250218 | 102800 | 2323131400 | 21750 | 21850 | 21850 | 21750 | 145 |
| 582 | 20250218 | 102700 | 2319977050 | 21750 | 21750 | 21750 | 21700 | 2412 |
| 583 | 20250218 | 102600 | 2267528550 | 21750 | 21750 | 21750 | 21750 | 438 |
| 584 | 20250218 | 102500 | 2258002050 | 21750 | 21800 | 21800 | 21750 | 360 |
| 585 | 20250218 | 102400 | 2250156700 | 21750 | 21750 | 21750 | 21750 | 153 |
| 586 | 20250218 | 102300 | 2246828950 | 21800 | 21750 | 21800 | 21750 | 118 |
| 587 | 20250218 | 102200 | 2244262400 | 21750 | 21800 | 21800 | 21750 | 428 |
| 588 | 20250218 | 102100 | 2234951150 | 21750 | 21750 | 21750 | 21750 | 1182 |
| 589 | 20250218 | 102000 | 2209242650 | 21750 | 21750 | 21750 | 21750 | 21 |
| 590 | 20250218 | 101900 | 2208785900 | 21800 | 21800 | 21850 | 21800 | 70 |
| 591 | 20250218 | 101800 | 2207259800 | 21800 | 21800 | 21800 | 21800 | 197 |
| 592 | 20250218 | 101700 | 2202965200 | 21800 | 21800 | 21800 | 21800 | 71 |
| 593 | 20250218 | 101600 | 2201417400 | 21800 | 21800 | 21800 | 21800 | 26 |
| 594 | 20250218 | 101500 | 2200850600 | 21800 | 21800 | 21850 | 21800 | 165 |
| 595 | 20250218 | 101400 | 2197250900 | 21750 | 21800 | 21800 | 21750 | 1413 |
| 596 | 20250218 | 101300 | 2166462600 | 21800 | 21800 | 21800 | 21800 | 257 |
| 597 | 20250218 | 101200 | 2160860000 | 21800 | 21850 | 21850 | 21800 | 114 |
| 598 | 20250218 | 101100 | 2158370500 | 21850 | 21800 | 21850 | 21800 | 96 |
| 599 | 20250218 | 101000 | 2156277500 | 21800 | 21800 | 21800 | 21800 | 1 |
| 600 | 20250218 | 100900 | 2156255700 | 21900 | 21850 | 21900 | 21850 | 529 |
| 601 | 20250218 | 100800 | 2144682100 | 21800 | 21850 | 21850 | 21800 | 2 |
| 602 | 20250218 | 100700 | 2144638450 | 21850 | 21850 | 21850 | 21850 | 14 |
| 603 | 20250218 | 100600 | 2144332550 | 21800 | 21800 | 21850 | 21800 | 155 |
| 604 | 20250218 | 100500 | 2140948500 | 21850 | 21900 | 21900 | 21850 | 358 |
| 605 | 20250218 | 100400 | 2133126150 | 21850 | 21800 | 21850 | 21800 | 210 |
| 606 | 20250218 | 100300 | 2128539450 | 21800 | 21850 | 21900 | 21800 | 620 |
| 607 | 20250218 | 100200 | 2114995250 | 21800 | 21750 | 21850 | 21700 | 198 |
| 608 | 20250218 | 100100 | 2110691350 | 21700 | 21800 | 21800 | 21650 | 4247 |
| 609 | 20250218 | 100000 | 2018523350 | 21850 | 21800 | 21850 | 21750 | 739 |
| 610 | 20250218 | 095900 | 2002409500 | 21800 | 21800 | 21800 | 21750 | 1003 |
| 611 | 20250218 | 095800 | 1980594100 | 21750 | 21750 | 21750 | 21750 | 1 |
| 612 | 20250218 | 095700 | 1980572350 | 21850 | 21800 | 21850 | 21800 | 645 |
| 613 | 20250218 | 095600 | 1966491750 | 21800 | 21700 | 21800 | 21700 | 1050 |
| 614 | 20250218 | 095500 | 1943706450 | 21700 | 21850 | 21850 | 21700 | 560 |
| 615 | 20250218 | 095400 | 1931553250 | 21800 | 21800 | 21850 | 21800 | 900 |
| 616 | 20250218 | 095300 | 1911907400 | 21800 | 21800 | 21800 | 21800 | 516 |
| 617 | 20250218 | 095200 | 1900658600 | 21800 | 21800 | 21800 | 21700 | 844 |
| 618 | 20250218 | 095100 | 1882312900 | 21800 | 21750 | 21800 | 21750 | 636 |
| 619 | 20250218 | 095000 | 1868478200 | 21700 | 21650 | 21750 | 21650 | 537 |
| 620 | 20250218 | 094900 | 1856821900 | 21650 | 21650 | 21700 | 21600 | 1204 |
| 621 | 20250218 | 094800 | 1830795250 | 21650 | 21650 | 21700 | 21600 | 1137 |
| 622 | 20250218 | 094700 | 1806195700 | 21650 | 21700 | 21700 | 21600 | 5807 |
| 623 | 20250218 | 094600 | 1680533100 | 21750 | 21750 | 21750 | 21700 | 4472 |
| 624 | 20250218 | 094500 | 1583456650 | 21800 | 21800 | 21800 | 21750 | 559 |
| 625 | 20250218 | 094400 | 1571282600 | 21800 | 21750 | 21800 | 21700 | 1348 |
| 626 | 20250218 | 094300 | 1541964350 | 21700 | 21700 | 21750 | 21700 | 855 |
| 627 | 20250218 | 094200 | 1523403650 | 21750 | 21700 | 21750 | 21700 | 160 |
| 628 | 20250218 | 094100 | 1519929050 | 21700 | 21750 | 21750 | 21700 | 3524 |
| 629 | 20250218 | 094000 | 1443456500 | 21700 | 21750 | 21750 | 21700 | 746 |
| 630 | 20250218 | 093900 | 1427263200 | 21750 | 21800 | 21800 | 21700 | 1692 |
| 631 | 20250218 | 093800 | 1390452300 | 21800 | 21800 | 21800 | 21750 | 1641 |
| 632 | 20250218 | 093700 | 1354741450 | 21750 | 21850 | 21850 | 21750 | 7908 |
| 633 | 20250218 | 093600 | 1182459350 | 21850 | 21900 | 21900 | 21850 | 1198 |
| 634 | 20250218 | 093500 | 1156227400 | 21900 | 21950 | 21950 | 21900 | 71 |
| 635 | 20250218 | 093400 | 1154670450 | 21950 | 21900 | 21950 | 21900 | 247 |
| 636 | 20250218 | 093300 | 1149255600 | 21900 | 21900 | 21950 | 21900 | 276 |
| 637 | 20250218 | 093200 | 1143206200 | 21950 | 21950 | 22000 | 21850 | 340 |
| 638 | 20250218 | 093100 | 1135762650 | 21850 | 21900 | 21950 | 21850 | 335 |
| 639 | 20250218 | 093000 | 1128437200 | 21900 | 21800 | 21900 | 21800 | 293 |
| 640 | 20250218 | 092900 | 1122030600 | 21800 | 21850 | 21900 | 21800 | 1599 |
| 641 | 20250218 | 092800 | 1087092050 | 21850 | 21900 | 21950 | 21850 | 1626 |
| 642 | 20250218 | 092700 | 1051489850 | 21900 | 21950 | 21950 | 21900 | 329 |
| 643 | 20250218 | 092600 | 1044284400 | 21950 | 22000 | 22000 | 21900 | 423 |
| 644 | 20250218 | 092500 | 1034999300 | 22000 | 22000 | 22000 | 21950 | 1095 |
| 645 | 20250218 | 092400 | 1010960600 | 22000 | 22000 | 22050 | 21950 | 593 |
| 646 | 20250218 | 092300 | 997907050 | 22050 | 22050 | 22100 | 22000 | 984 |
| 647 | 20250218 | 092200 | 976253800 | 22050 | 22050 | 22050 | 22000 | 625 |
| 648 | 20250218 | 092100 | 962477950 | 22050 | 22050 | 22100 | 22000 | 182 |
| 649 | 20250218 | 092000 | 958462750 | 22050 | 22050 | 22050 | 22000 | 217 |
| 650 | 20250218 | 091900 | 953678300 | 22050 | 21950 | 22050 | 21950 | 353 |
| 651 | 20250218 | 091800 | 945905750 | 21950 | 22050 | 22050 | 21900 | 1875 |
| 652 | 20250218 | 091700 | 904760150 | 22050 | 22050 | 22100 | 21950 | 692 |
| 653 | 20250218 | 091600 | 889534050 | 22050 | 21900 | 22050 | 21900 | 464 |
| 654 | 20250218 | 091500 | 879318150 | 21950 | 22000 | 22050 | 21900 | 86 |
| 655 | 20250218 | 091400 | 877429050 | 22000 | 22000 | 22100 | 22000 | 1435 |
| 656 | 20250218 | 091300 | 845782500 | 22000 | 21950 | 22000 | 21850 | 2410 |
| 657 | 20250218 | 091200 | 792797250 | 21950 | 21850 | 21950 | 21850 | 3611 |
| 658 | 20250218 | 091100 | 713687750 | 21900 | 21850 | 21900 | 21850 | 825 |
| 659 | 20250218 | 091000 | 695645100 | 21900 | 21850 | 21900 | 21800 | 2212 |
| 660 | 20250218 | 090900 | 647330650 | 21850 | 21800 | 21850 | 21800 | 397 |
| 661 | 20250218 | 090800 | 638656350 | 21850 | 21900 | 21900 | 21750 | 1994 |
| 662 | 20250218 | 090700 | 595210550 | 21750 | 21900 | 21950 | 21750 | 1462 |
| 663 | 20250218 | 090600 | 563250050 | 21900 | 21800 | 22000 | 21800 | 2940 |
| 664 | 20250218 | 090500 | 498876050 | 21750 | 21950 | 21950 | 21700 | 7068 |
| 665 | 20250218 | 090400 | 344860700 | 21850 | 21900 | 21950 | 21850 | 813 |
| 666 | 20250218 | 090300 | 327060800 | 21900 | 22000 | 22000 | 21900 | 442 |
| 667 | 20250218 | 090200 | 317377450 | 21950 | 21850 | 22050 | 21850 | 4108 |
| 668 | 20250218 | 090100 | 227227600 | 21850 | 22000 | 22000 | 21850 | 3175 |
| 669 | 20250218 | 090000 | 157759150 | 22000 | 22050 | 22050 | 21850 | 7132 |