36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 200900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 3337 |
| 3 | 20250218 | 200800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20250218 | 200700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20250218 | 200600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20250218 | 200500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20250218 | 200400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20250218 | 200300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20250218 | 200200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20250218 | 200100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20250218 | 200000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20250218 | 195900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20250218 | 195800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20250218 | 195700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20250218 | 195600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20250218 | 195500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20250218 | 195400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20250218 | 195300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20250218 | 195200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20250218 | 195100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20250218 | 195000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20250218 | 194900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20250218 | 194800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20250218 | 194700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20250218 | 194600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20250218 | 194500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20250218 | 194400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20250218 | 194300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20250218 | 194200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20250218 | 194100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20250218 | 194000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20250218 | 193900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 3337 |
| 33 | 20250218 | 193800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20250218 | 193700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20250218 | 193600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20250218 | 193500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20250218 | 193400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20250218 | 193300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20250218 | 193200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20250218 | 193100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20250218 | 193000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20250218 | 192900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20250218 | 192800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20250218 | 192700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20250218 | 192600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20250218 | 192500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20250218 | 192400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20250218 | 192300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20250218 | 192200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20250218 | 192100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20250218 | 192000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20250218 | 191900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20250218 | 191800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20250218 | 191700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20250218 | 191600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20250218 | 191500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20250218 | 191400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20250218 | 191300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20250218 | 191200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20250218 | 191100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20250218 | 191000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20250218 | 190900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 3337 |
| 63 | 20250218 | 190800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20250218 | 190700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20250218 | 190600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20250218 | 190500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20250218 | 190400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20250218 | 190300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20250218 | 190200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20250218 | 190100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20250218 | 190000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20250218 | 185900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20250218 | 185800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20250218 | 185700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20250218 | 185600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20250218 | 185500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20250218 | 185400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20250218 | 185300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20250218 | 185200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20250218 | 185100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20250218 | 185000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20250218 | 184900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20250218 | 184800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20250218 | 184700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20250218 | 184600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20250218 | 184500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20250218 | 184400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20250218 | 184300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20250218 | 184200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20250218 | 184100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20250218 | 184000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20250218 | 183900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 3337 |
| 93 | 20250218 | 183800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20250218 | 183700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20250218 | 183600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20250218 | 183500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20250218 | 183400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20250218 | 183300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20250218 | 183200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20250218 | 183100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20250218 | 183000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20250218 | 182900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20250218 | 182800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20250218 | 182700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20250218 | 182600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20250218 | 182500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20250218 | 182400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20250218 | 182300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20250218 | 182200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20250218 | 182100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20250218 | 182000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20250218 | 181900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20250218 | 181800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20250218 | 181700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20250218 | 181600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20250218 | 181500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20250218 | 181400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20250218 | 181300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20250218 | 181200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20250218 | 181100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20250218 | 181000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20250218 | 180900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 3337 |
| 123 | 20250218 | 180800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20250218 | 180700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20250218 | 180600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20250218 | 180500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20250218 | 180400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20250218 | 180300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20250218 | 180200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20250218 | 180100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20250218 | 180000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20250218 | 175900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20250218 | 175800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20250218 | 175700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20250218 | 175600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20250218 | 175500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20250218 | 175400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20250218 | 175300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20250218 | 175200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20250218 | 175100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20250218 | 175000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20250218 | 174900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20250218 | 174800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20250218 | 174700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20250218 | 174600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20250218 | 174500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20250218 | 174400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20250218 | 174300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20250218 | 174200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20250218 | 174100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20250218 | 174000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20250218 | 173900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 3337 |
| 153 | 20250218 | 173800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20250218 | 173700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20250218 | 173600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20250218 | 173500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20250218 | 173400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20250218 | 173300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20250218 | 173200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20250218 | 173100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20250218 | 173000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20250218 | 172900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20250218 | 172800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20250218 | 172700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20250218 | 172600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20250218 | 172500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20250218 | 172400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20250218 | 172300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20250218 | 172200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20250218 | 172100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20250218 | 172000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20250218 | 171900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20250218 | 171800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20250218 | 171700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20250218 | 171600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20250218 | 171500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20250218 | 171400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20250218 | 171300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20250218 | 171200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20250218 | 171100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20250218 | 171000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20250218 | 170900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 3337 |
| 183 | 20250218 | 170800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20250218 | 170700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20250218 | 170600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20250218 | 170500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20250218 | 170400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20250218 | 170300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20250218 | 170200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20250218 | 170100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20250218 | 170000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20250218 | 165900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20250218 | 165800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20250218 | 165700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20250218 | 165600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20250218 | 165500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20250218 | 165400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20250218 | 165300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20250218 | 165200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20250218 | 165100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20250218 | 165000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20250218 | 164900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20250218 | 164800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20250218 | 164700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20250218 | 164600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20250218 | 164500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20250218 | 164400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20250218 | 164300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20250218 | 164200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20250218 | 164100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20250218 | 164000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20250218 | 163900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 3337 |
| 213 | 20250218 | 163800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20250218 | 163700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20250218 | 163600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20250218 | 163500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20250218 | 163400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20250218 | 163300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20250218 | 163200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20250218 | 163100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20250218 | 163000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20250218 | 162900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20250218 | 162800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20250218 | 162700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20250218 | 162600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20250218 | 162500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20250218 | 162400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20250218 | 162300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20250218 | 162200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20250218 | 162100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20250218 | 162000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20250218 | 161900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20250218 | 161800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20250218 | 161700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20250218 | 161600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20250218 | 161500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20250218 | 161400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20250218 | 161300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20250218 | 161200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20250218 | 161100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20250218 | 161000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20250218 | 160900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 3337 |
| 243 | 20250218 | 160800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20250218 | 160700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20250218 | 160600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 246 | 20250218 | 160500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20250218 | 160400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20250218 | 160300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20250218 | 160200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20250218 | 160100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20250218 | 160000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20250218 | 155900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20250218 | 155800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20250218 | 155700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20250218 | 155600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20250218 | 155500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 257 | 20250218 | 155400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 258 | 20250218 | 155300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 259 | 20250218 | 155200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 260 | 20250218 | 155100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 261 | 20250218 | 155000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 262 | 20250218 | 154900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 263 | 20250218 | 154800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 264 | 20250218 | 154700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 265 | 20250218 | 154600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 266 | 20250218 | 154500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 267 | 20250218 | 154400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 268 | 20250218 | 154300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 269 | 20250218 | 154200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 270 | 20250218 | 154100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 271 | 20250218 | 154000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 272 | 20250218 | 153900 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 3337 |
| 273 | 20250218 | 153800 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 274 | 20250218 | 153700 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 275 | 20250218 | 153600 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 276 | 20250218 | 153500 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 277 | 20250218 | 153400 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 278 | 20250218 | 153300 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 279 | 20250218 | 153200 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 280 | 20250218 | 153100 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 281 | 20250218 | 153000 | 5096919100 | 22850 | 22850 | 22850 | 22850 | 3337 |
| 282 | 20250218 | 152900 | 5020668650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20250218 | 152800 | 5020668650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20250218 | 152700 | 5020668650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20250218 | 152600 | 5020668650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 286 | 20250218 | 152500 | 5020668650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 287 | 20250218 | 152400 | 5020668650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 288 | 20250218 | 152300 | 5020668650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 289 | 20250218 | 152200 | 5020668650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 290 | 20250218 | 152100 | 5020668650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 291 | 20250218 | 152000 | 5020668650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 292 | 20250218 | 151900 | 5020668650 | 22750 | 22700 | 22750 | 22700 | 267 |
| 293 | 20250218 | 151800 | 5014598250 | 22700 | 22700 | 22750 | 22650 | 813 |
| 294 | 20250218 | 151700 | 4996170150 | 22700 | 22700 | 22750 | 22650 | 589 |
| 295 | 20250218 | 151600 | 4982813000 | 22650 | 22750 | 22800 | 22650 | 859 |
| 296 | 20250218 | 151500 | 4963308450 | 22700 | 22800 | 22800 | 22700 | 890 |
| 297 | 20250218 | 151400 | 4943057500 | 22800 | 22800 | 22800 | 22700 | 500 |
| 298 | 20250218 | 151300 | 4931689500 | 22750 | 22800 | 22800 | 22650 | 926 |
| 299 | 20250218 | 151200 | 4910641300 | 22800 | 22800 | 22800 | 22650 | 1920 |
| 300 | 20250218 | 151100 | 4867078000 | 22800 | 22800 | 22850 | 22750 | 422 |
| 301 | 20250218 | 151000 | 4857458700 | 22750 | 22800 | 22850 | 22750 | 553 |
| 302 | 20250218 | 150900 | 4844857700 | 22800 | 22800 | 22850 | 22750 | 891 |
| 303 | 20250218 | 150800 | 4824524900 | 22750 | 22800 | 22850 | 22750 | 524 |
| 304 | 20250218 | 150700 | 4812581600 | 22800 | 22800 | 22900 | 22750 | 764 |
| 305 | 20250218 | 150600 | 4795155050 | 22800 | 22800 | 22900 | 22750 | 655 |
| 306 | 20250218 | 150500 | 4780211450 | 22800 | 22850 | 22850 | 22800 | 870 |
| 307 | 20250218 | 150400 | 4760352800 | 22800 | 22750 | 22850 | 22750 | 677 |
| 308 | 20250218 | 150300 | 4744908100 | 22850 | 22700 | 22850 | 22700 | 4866 |
| 309 | 20250218 | 150200 | 4634048200 | 22700 | 22600 | 22700 | 22550 | 951 |
| 310 | 20250218 | 150100 | 4612517650 | 22550 | 22600 | 22700 | 22550 | 776 |
| 311 | 20250218 | 150000 | 4594974800 | 22650 | 22650 | 22650 | 22550 | 571 |
| 312 | 20250218 | 145900 | 4582066050 | 22650 | 22600 | 22650 | 22600 | 1070 |
| 313 | 20250218 | 145800 | 4557879200 | 22600 | 22650 | 22650 | 22600 | 941 |
| 314 | 20250218 | 145700 | 4536595900 | 22600 | 22600 | 22650 | 22600 | 614 |
| 315 | 20250218 | 145600 | 4522713500 | 22600 | 22650 | 22700 | 22600 | 695 |
| 316 | 20250218 | 145500 | 4506984000 | 22650 | 22600 | 22700 | 22550 | 651 |
| 317 | 20250218 | 145400 | 4492269400 | 22550 | 22650 | 22650 | 22550 | 401 |
| 318 | 20250218 | 145300 | 4483221500 | 22600 | 22600 | 22600 | 22550 | 663 |
| 319 | 20250218 | 145200 | 4468246750 | 22600 | 22600 | 22650 | 22550 | 903 |
| 320 | 20250218 | 145100 | 4447822700 | 22650 | 22650 | 22650 | 22600 | 830 |
| 321 | 20250218 | 145000 | 4429053250 | 22650 | 22650 | 22650 | 22600 | 697 |
| 322 | 20250218 | 144900 | 4413294900 | 22650 | 22600 | 22700 | 22600 | 750 |
| 323 | 20250218 | 144800 | 4396322250 | 22650 | 22700 | 22700 | 22600 | 478 |
| 324 | 20250218 | 144700 | 4385501200 | 22700 | 22700 | 22700 | 22600 | 1022 |
| 325 | 20250218 | 144600 | 4362343400 | 22700 | 22700 | 22700 | 22650 | 645 |
| 326 | 20250218 | 144500 | 4347726800 | 22650 | 22650 | 22750 | 22650 | 479 |
| 327 | 20250218 | 144400 | 4336872650 | 22700 | 22750 | 22750 | 22650 | 1230 |
| 328 | 20250218 | 144300 | 4308947800 | 22750 | 22700 | 22800 | 22700 | 744 |
| 329 | 20250218 | 144200 | 4292041200 | 22700 | 22700 | 22800 | 22700 | 525 |
| 330 | 20250218 | 144100 | 4280115300 | 22700 | 22800 | 22800 | 22700 | 501 |
| 331 | 20250218 | 144000 | 4268726750 | 22750 | 22850 | 22850 | 22750 | 762 |
| 332 | 20250218 | 143900 | 4251348550 | 22850 | 22800 | 22900 | 22750 | 391 |
| 333 | 20250218 | 143800 | 4242429250 | 22750 | 22800 | 22850 | 22750 | 597 |
| 334 | 20250218 | 143700 | 4228810650 | 22800 | 22800 | 22850 | 22750 | 193 |
| 335 | 20250218 | 143600 | 4224415400 | 22750 | 22850 | 22850 | 22750 | 399 |
| 336 | 20250218 | 143500 | 4215315350 | 22850 | 22800 | 22850 | 22750 | 541 |
| 337 | 20250218 | 143400 | 4202972400 | 22850 | 22900 | 22900 | 22800 | 298 |
| 338 | 20250218 | 143300 | 4196172550 | 22900 | 22800 | 22900 | 22800 | 335 |
| 339 | 20250218 | 143200 | 4188523950 | 22750 | 22850 | 22900 | 22750 | 398 |
| 340 | 20250218 | 143100 | 4179430600 | 22850 | 22750 | 22900 | 22750 | 236 |
| 341 | 20250218 | 143000 | 4174052200 | 22850 | 22800 | 22850 | 22750 | 297 |
| 342 | 20250218 | 142900 | 4167279650 | 22850 | 22850 | 22850 | 22800 | 599 |
| 343 | 20250218 | 142800 | 4153602300 | 22800 | 22900 | 22900 | 22750 | 1359 |
| 344 | 20250218 | 142700 | 4122615350 | 22900 | 22850 | 22900 | 22850 | 201 |
| 345 | 20250218 | 142600 | 4118020550 | 22850 | 22850 | 22900 | 22800 | 239 |
| 346 | 20250218 | 142500 | 4112558400 | 22800 | 22850 | 22850 | 22800 | 237 |
| 347 | 20250218 | 142400 | 4107144500 | 22800 | 22800 | 22950 | 22800 | 508 |
| 348 | 20250218 | 142300 | 4095532050 | 22800 | 22850 | 22900 | 22800 | 166 |
| 349 | 20250218 | 142200 | 4091737850 | 22900 | 22850 | 22900 | 22850 | 351 |
| 350 | 20250218 | 142100 | 4083713300 | 22850 | 22850 | 22900 | 22800 | 192 |
| 351 | 20250218 | 142000 | 4079326100 | 22850 | 22900 | 22900 | 22800 | 438 |
| 352 | 20250218 | 141900 | 4069303700 | 22850 | 22900 | 22900 | 22750 | 182 |
| 353 | 20250218 | 141800 | 4065143450 | 22850 | 22900 | 22900 | 22800 | 319 |
| 354 | 20250218 | 141700 | 4057849550 | 22900 | 22800 | 22900 | 22800 | 465 |
| 355 | 20250218 | 141600 | 4047223100 | 22900 | 22800 | 22900 | 22800 | 357 |
| 356 | 20250218 | 141500 | 4039068400 | 22800 | 22900 | 22900 | 22800 | 364 |
| 357 | 20250218 | 141400 | 4030755450 | 22900 | 22850 | 22900 | 22800 | 291 |
| 358 | 20250218 | 141300 | 4024110400 | 22850 | 22800 | 22850 | 22800 | 261 |
| 359 | 20250218 | 141200 | 4018149000 | 22750 | 22900 | 22900 | 22700 | 216 |
| 360 | 20250218 | 141100 | 4013220800 | 22700 | 22850 | 22900 | 22700 | 282 |
| 361 | 20250218 | 141000 | 4006780300 | 22850 | 22850 | 22850 | 22800 | 430 |
| 362 | 20250218 | 140900 | 3996962400 | 22850 | 22800 | 22850 | 22800 | 248 |
| 363 | 20250218 | 140800 | 3991302250 | 22850 | 22850 | 22850 | 22750 | 337 |
| 364 | 20250218 | 140700 | 3983622450 | 22850 | 22750 | 22850 | 22750 | 371 |
| 365 | 20250218 | 140600 | 3975155600 | 22800 | 22750 | 22850 | 22750 | 233 |
| 366 | 20250218 | 140500 | 3969843800 | 22800 | 22800 | 22800 | 22750 | 356 |
| 367 | 20250218 | 140400 | 3961733650 | 22800 | 22800 | 22800 | 22750 | 494 |
| 368 | 20250218 | 140300 | 3950471050 | 22800 | 22800 | 22800 | 22750 | 93 |
| 369 | 20250218 | 140200 | 3948351750 | 22850 | 22800 | 22850 | 22750 | 300 |
| 370 | 20250218 | 140100 | 3941517400 | 22800 | 22700 | 22800 | 22700 | 355 |
| 371 | 20250218 | 140000 | 3933439950 | 22700 | 22750 | 22800 | 22700 | 301 |
| 372 | 20250218 | 135900 | 3926587900 | 22750 | 22750 | 22800 | 22700 | 224 |
| 373 | 20250218 | 135800 | 3921491500 | 22800 | 22750 | 22800 | 22700 | 332 |
| 374 | 20250218 | 135700 | 3913946050 | 22700 | 22750 | 22750 | 22700 | 387 |
| 375 | 20250218 | 135600 | 3905150250 | 22700 | 22700 | 22750 | 22700 | 340 |
| 376 | 20250218 | 135500 | 3897425350 | 22800 | 22800 | 22850 | 22700 | 379 |
| 377 | 20250218 | 135400 | 3888802350 | 22800 | 22800 | 22800 | 22750 | 328 |
| 378 | 20250218 | 135300 | 3881331250 | 22800 | 22750 | 22850 | 22750 | 241 |
| 379 | 20250218 | 135200 | 3875844750 | 22750 | 22700 | 22800 | 22700 | 434 |
| 380 | 20250218 | 135100 | 3865978550 | 22750 | 22850 | 22900 | 22750 | 581 |
| 381 | 20250218 | 135000 | 3852747300 | 22850 | 22800 | 22900 | 22800 | 501 |
| 382 | 20250218 | 134900 | 3841309750 | 22850 | 22900 | 22950 | 22800 | 299 |
| 383 | 20250218 | 134800 | 3834475700 | 22850 | 22850 | 22950 | 22800 | 453 |
| 384 | 20250218 | 134700 | 3824124000 | 22800 | 22900 | 22900 | 22800 | 49 |
| 385 | 20250218 | 134600 | 3823003200 | 22900 | 22850 | 22900 | 22850 | 329 |
| 386 | 20250218 | 134500 | 3815477650 | 22800 | 22850 | 22850 | 22800 | 147 |
| 387 | 20250218 | 134400 | 3812119350 | 22850 | 22850 | 22850 | 22800 | 101 |
| 388 | 20250218 | 134300 | 3809812150 | 22850 | 22900 | 22950 | 22850 | 374 |
| 389 | 20250218 | 134200 | 3801251650 | 22850 | 22900 | 22950 | 22850 | 354 |
| 390 | 20250218 | 134100 | 3793151550 | 22900 | 22800 | 22900 | 22800 | 456 |
| 391 | 20250218 | 134000 | 3782722500 | 22850 | 22800 | 22850 | 22800 | 208 |
| 392 | 20250218 | 133900 | 3777976150 | 22800 | 22850 | 22900 | 22800 | 375 |
| 393 | 20250218 | 133800 | 3769396400 | 22850 | 22850 | 22850 | 22800 | 133 |
| 394 | 20250218 | 133700 | 3766357950 | 22900 | 22900 | 22950 | 22850 | 364 |
| 395 | 20250218 | 133600 | 3758029250 | 22850 | 22900 | 22950 | 22850 | 243 |
| 396 | 20250218 | 133500 | 3752472750 | 22850 | 22850 | 22950 | 22850 | 294 |
| 397 | 20250218 | 133400 | 3745747150 | 22850 | 22850 | 22900 | 22800 | 250 |
| 398 | 20250218 | 133300 | 3740039550 | 22850 | 22900 | 22900 | 22850 | 201 |
| 399 | 20250218 | 133200 | 3735443250 | 22900 | 22900 | 22900 | 22800 | 251 |
| 400 | 20250218 | 133100 | 3729703050 | 22900 | 22850 | 22900 | 22800 | 189 |
| 401 | 20250218 | 133000 | 3725386200 | 22950 | 22850 | 22950 | 22800 | 367 |
| 402 | 20250218 | 132900 | 3716992850 | 22900 | 22950 | 22950 | 22800 | 177 |
| 403 | 20250218 | 132800 | 3712942900 | 22900 | 22900 | 23000 | 22900 | 399 |
| 404 | 20250218 | 132700 | 3703796800 | 22900 | 22900 | 22900 | 22900 | 185 |
| 405 | 20250218 | 132600 | 3699560300 | 22850 | 22900 | 23000 | 22850 | 213 |
| 406 | 20250218 | 132500 | 3694678800 | 22950 | 22950 | 22950 | 22800 | 286 |
| 407 | 20250218 | 132400 | 3688135800 | 22950 | 22850 | 22950 | 22800 | 193 |
| 408 | 20250218 | 132300 | 3683724400 | 22850 | 22850 | 22900 | 22850 | 322 |
| 409 | 20250218 | 132200 | 3676358850 | 22850 | 22850 | 22850 | 22800 | 185 |
| 410 | 20250218 | 132100 | 3672137600 | 22900 | 22850 | 22900 | 22800 | 378 |
| 411 | 20250218 | 132000 | 3663492800 | 22800 | 22950 | 22950 | 22800 | 162 |
| 412 | 20250218 | 131900 | 3659791000 | 22950 | 22900 | 22950 | 22850 | 644 |
| 413 | 20250218 | 131800 | 3645048700 | 22850 | 22850 | 22900 | 22850 | 234 |
| 414 | 20250218 | 131700 | 3639697500 | 22850 | 22900 | 22950 | 22850 | 191 |
| 415 | 20250218 | 131600 | 3635328750 | 22850 | 22900 | 22950 | 22850 | 489 |
| 416 | 20250218 | 131500 | 3624135300 | 22850 | 22850 | 22950 | 22850 | 236 |
| 417 | 20250218 | 131400 | 3618728100 | 22850 | 22850 | 22950 | 22850 | 287 |
| 418 | 20250218 | 131300 | 3612162400 | 22850 | 22950 | 22950 | 22850 | 237 |
| 419 | 20250218 | 131200 | 3606731850 | 22900 | 22900 | 22950 | 22850 | 816 |
| 420 | 20250218 | 131100 | 3588055550 | 23000 | 22950 | 23000 | 22850 | 229 |
| 421 | 20250218 | 131000 | 3582815800 | 22850 | 22950 | 23000 | 22850 | 611 |
| 422 | 20250218 | 130900 | 3568818850 | 22900 | 23000 | 23000 | 22900 | 1223 |
| 423 | 20250218 | 130800 | 3540728750 | 23000 | 23000 | 23000 | 22900 | 474 |
| 424 | 20250218 | 130700 | 3529851400 | 23000 | 23000 | 23000 | 22950 | 379 |
| 425 | 20250218 | 130600 | 3521143700 | 23000 | 22950 | 23000 | 22950 | 116 |
| 426 | 20250218 | 130500 | 3518478600 | 22950 | 22950 | 23000 | 22950 | 352 |
| 427 | 20250218 | 130400 | 3510385850 | 23000 | 22900 | 23000 | 22900 | 257 |
| 428 | 20250218 | 130300 | 3504483550 | 22950 | 23000 | 23050 | 22900 | 1532 |
| 429 | 20250218 | 130200 | 3469296250 | 23000 | 23100 | 23100 | 23000 | 332 |
| 430 | 20250218 | 130100 | 3461650150 | 23050 | 23000 | 23050 | 22950 | 2986 |
| 431 | 20250218 | 130000 | 3392925100 | 23000 | 23000 | 23000 | 22950 | 333 |
| 432 | 20250218 | 125900 | 3385268100 | 22950 | 22950 | 23000 | 22950 | 282 |
| 433 | 20250218 | 125800 | 3378794700 | 22950 | 22950 | 22950 | 22900 | 321 |
| 434 | 20250218 | 125700 | 3371430200 | 22900 | 23000 | 23000 | 22900 | 149 |
| 435 | 20250218 | 125600 | 3368008200 | 22900 | 22950 | 22950 | 22900 | 482 |
| 436 | 20250218 | 125500 | 3356949750 | 22950 | 22900 | 22950 | 22900 | 142 |
| 437 | 20250218 | 125400 | 3353692700 | 22900 | 22950 | 22950 | 22900 | 259 |
| 438 | 20250218 | 125300 | 3347750650 | 22950 | 22950 | 22950 | 22900 | 272 |
| 439 | 20250218 | 125200 | 3341511150 | 22900 | 22950 | 23000 | 22900 | 79 |
| 440 | 20250218 | 125100 | 3339699100 | 22950 | 22900 | 23000 | 22900 | 218 |
| 441 | 20250218 | 125000 | 3334697250 | 22900 | 22950 | 23000 | 22900 | 266 |
| 442 | 20250218 | 124900 | 3328599650 | 22950 | 22950 | 22950 | 22900 | 586 |
| 443 | 20250218 | 124800 | 3315153000 | 22900 | 22950 | 22950 | 22900 | 22 |
| 444 | 20250218 | 124700 | 3314649100 | 22950 | 22950 | 22950 | 22900 | 231 |
| 445 | 20250218 | 124600 | 3309350750 | 22950 | 22950 | 22950 | 22900 | 189 |
| 446 | 20250218 | 124500 | 3305014400 | 22900 | 23000 | 23000 | 22900 | 855 |
| 447 | 20250218 | 124400 | 3285386200 | 23000 | 22950 | 23000 | 22900 | 63 |
| 448 | 20250218 | 124300 | 3283940500 | 22900 | 23000 | 23000 | 22900 | 417 |
| 449 | 20250218 | 124200 | 3274383200 | 23000 | 23000 | 23000 | 22900 | 362 |
| 450 | 20250218 | 124100 | 3266068700 | 23000 | 22950 | 23000 | 22900 | 151 |
| 451 | 20250218 | 124000 | 3262598750 | 22950 | 23000 | 23000 | 22900 | 312 |
| 452 | 20250218 | 123900 | 3255436800 | 22900 | 22900 | 23000 | 22900 | 119 |
| 453 | 20250218 | 123800 | 3252705050 | 22900 | 23000 | 23000 | 22900 | 668 |
| 454 | 20250218 | 123700 | 3237367950 | 22950 | 23000 | 23000 | 22950 | 379 |
| 455 | 20250218 | 123600 | 3228654550 | 22950 | 23000 | 23000 | 22950 | 223 |
| 456 | 20250218 | 123500 | 3223527550 | 22950 | 22950 | 22950 | 22950 | 289 |
| 457 | 20250218 | 123400 | 3216895000 | 22950 | 23000 | 23000 | 22950 | 113 |
| 458 | 20250218 | 123300 | 3214297100 | 22950 | 22900 | 23000 | 22900 | 426 |
| 459 | 20250218 | 123200 | 3204520300 | 22950 | 22950 | 22950 | 22950 | 168 |
| 460 | 20250218 | 123100 | 3200664700 | 22950 | 22950 | 23000 | 22950 | 244 |
| 461 | 20250218 | 123000 | 3195057350 | 22950 | 22950 | 22950 | 22900 | 222 |
| 462 | 20250218 | 122900 | 3189964900 | 22950 | 22900 | 22950 | 22900 | 367 |
| 463 | 20250218 | 122800 | 3181547450 | 22900 | 22850 | 22900 | 22850 | 107 |
| 464 | 20250218 | 122700 | 3179101200 | 22850 | 22950 | 22950 | 22850 | 293 |
| 465 | 20250218 | 122600 | 3172391950 | 22950 | 22900 | 22950 | 22850 | 696 |
| 466 | 20250218 | 122500 | 3156433350 | 22850 | 22900 | 22900 | 22850 | 211 |
| 467 | 20250218 | 122400 | 3151603200 | 22900 | 22900 | 22900 | 22850 | 82 |
| 468 | 20250218 | 122300 | 3149725950 | 22900 | 22800 | 22900 | 22800 | 142 |
| 469 | 20250218 | 122200 | 3146479750 | 22900 | 22900 | 22900 | 22800 | 695 |
| 470 | 20250218 | 122100 | 3130593450 | 22900 | 22850 | 22900 | 22850 | 136 |
| 471 | 20250218 | 122000 | 3127480500 | 22850 | 22850 | 22900 | 22850 | 415 |
| 472 | 20250218 | 121900 | 3117981350 | 22850 | 22900 | 22900 | 22850 | 67 |
| 473 | 20250218 | 121800 | 3116447550 | 22900 | 22900 | 22900 | 22850 | 234 |
| 474 | 20250218 | 121700 | 3111091850 | 22800 | 22900 | 22900 | 22800 | 251 |
| 475 | 20250218 | 121600 | 3105348900 | 22800 | 22850 | 22900 | 22800 | 189 |
| 476 | 20250218 | 121500 | 3101031150 | 22900 | 22800 | 22900 | 22800 | 63 |
| 477 | 20250218 | 121400 | 3099590300 | 22850 | 22900 | 22900 | 22850 | 378 |
| 478 | 20250218 | 121300 | 3090940300 | 22900 | 22900 | 22900 | 22850 | 309 |
| 479 | 20250218 | 121200 | 3083867750 | 22900 | 22900 | 22900 | 22850 | 30 |
| 480 | 20250218 | 121100 | 3083181250 | 22850 | 22900 | 22900 | 22850 | 328 |
| 481 | 20250218 | 121000 | 3075673700 | 22900 | 22900 | 22900 | 22850 | 215 |
| 482 | 20250218 | 120900 | 3070751750 | 22900 | 22900 | 22950 | 22850 | 190 |
| 483 | 20250218 | 120800 | 3066399500 | 22900 | 22900 | 22900 | 22850 | 305 |
| 484 | 20250218 | 120700 | 3059417600 | 22850 | 22900 | 22900 | 22850 | 184 |
| 485 | 20250218 | 120600 | 3055204750 | 22900 | 22850 | 22900 | 22800 | 124 |
| 486 | 20250218 | 120500 | 3052370850 | 22850 | 22900 | 22900 | 22850 | 244 |
| 487 | 20250218 | 120400 | 3046785500 | 22900 | 22850 | 22900 | 22850 | 276 |
| 488 | 20250218 | 120300 | 3040467450 | 22850 | 22900 | 22900 | 22850 | 289 |
| 489 | 20250218 | 120200 | 3033862150 | 22850 | 22900 | 22900 | 22850 | 259 |
| 490 | 20250218 | 120100 | 3027932850 | 22900 | 22900 | 22900 | 22850 | 232 |
| 491 | 20250218 | 120000 | 3022623400 | 22900 | 22850 | 22900 | 22850 | 45 |
| 492 | 20250218 | 115900 | 3021593450 | 22850 | 22850 | 22900 | 22800 | 604 |
| 493 | 20250218 | 115800 | 3007785250 | 22900 | 22900 | 22950 | 22850 | 376 |
| 494 | 20250218 | 115700 | 2999166250 | 22900 | 22900 | 22900 | 22850 | 320 |
| 495 | 20250218 | 115600 | 2991840650 | 22900 | 22900 | 22950 | 22850 | 258 |
| 496 | 20250218 | 115500 | 2985935850 | 22900 | 22950 | 22950 | 22850 | 318 |
| 497 | 20250218 | 115400 | 2978654050 | 22950 | 22850 | 22950 | 22800 | 124 |
| 498 | 20250218 | 115300 | 2975815600 | 22850 | 22850 | 22900 | 22850 | 330 |
| 499 | 20250218 | 115200 | 2968264650 | 22850 | 22850 | 22900 | 22850 | 60 |
| 500 | 20250218 | 115100 | 2966892350 | 22850 | 22850 | 22900 | 22850 | 298 |
| 501 | 20250218 | 115000 | 2960075350 | 22850 | 22950 | 22950 | 22850 | 348 |
| 502 | 20250218 | 114900 | 2952106400 | 22950 | 22850 | 22950 | 22850 | 91 |
| 503 | 20250218 | 114800 | 2950022000 | 22850 | 22950 | 23000 | 22850 | 295 |
| 504 | 20250218 | 114700 | 2943260650 | 22950 | 22900 | 22950 | 22900 | 166 |
| 505 | 20250218 | 114600 | 2939452700 | 23000 | 22950 | 23000 | 22900 | 247 |
| 506 | 20250218 | 114500 | 2933784100 | 22900 | 22950 | 22950 | 22850 | 189 |
| 507 | 20250218 | 114400 | 2929456250 | 22950 | 22900 | 22950 | 22850 | 477 |
| 508 | 20250218 | 114300 | 2918526300 | 22900 | 22900 | 22950 | 22850 | 40 |
| 509 | 20250218 | 114200 | 2917609600 | 22850 | 22900 | 22900 | 22850 | 433 |
| 510 | 20250218 | 114100 | 2907696400 | 22900 | 22850 | 22900 | 22850 | 310 |
| 511 | 20250218 | 114000 | 2900597850 | 22800 | 22900 | 22900 | 22800 | 140 |
| 512 | 20250218 | 113900 | 2897394250 | 22850 | 22850 | 22900 | 22850 | 243 |
| 513 | 20250218 | 113800 | 2891834150 | 22850 | 22950 | 22950 | 22750 | 947 |
| 514 | 20250218 | 113700 | 2870192050 | 22900 | 22850 | 22900 | 22850 | 215 |
| 515 | 20250218 | 113600 | 2865271700 | 22900 | 22900 | 22950 | 22850 | 291 |
| 516 | 20250218 | 113500 | 2858609100 | 22950 | 22900 | 22950 | 22850 | 296 |
| 517 | 20250218 | 113400 | 2851831100 | 22850 | 22900 | 22900 | 22850 | 127 |
| 518 | 20250218 | 113300 | 2848925100 | 22850 | 22850 | 22900 | 22850 | 145 |
| 519 | 20250218 | 113200 | 2845607850 | 22850 | 22850 | 22900 | 22850 | 1079 |
| 520 | 20250218 | 113100 | 2820945150 | 22900 | 22850 | 22900 | 22850 | 30 |
| 521 | 20250218 | 113000 | 2820258700 | 22850 | 22750 | 22850 | 22750 | 486 |
| 522 | 20250218 | 112900 | 2809155200 | 22800 | 22850 | 22900 | 22800 | 1201 |
| 523 | 20250218 | 112800 | 2781668100 | 22800 | 22800 | 22800 | 22800 | 62 |
| 524 | 20250218 | 112700 | 2780254500 | 22800 | 22800 | 22850 | 22800 | 43 |
| 525 | 20250218 | 112600 | 2779273900 | 22800 | 22900 | 22900 | 22750 | 129 |
| 526 | 20250218 | 112500 | 2776328250 | 22850 | 22800 | 22850 | 22800 | 156 |
| 527 | 20250218 | 112400 | 2772765750 | 22800 | 22850 | 22850 | 22800 | 193 |
| 528 | 20250218 | 112300 | 2768357650 | 22800 | 22850 | 22850 | 22800 | 53 |
| 529 | 20250218 | 112200 | 2767147150 | 22850 | 22850 | 22900 | 22800 | 388 |
| 530 | 20250218 | 112100 | 2758283700 | 22850 | 22850 | 22850 | 22800 | 130 |
| 531 | 20250218 | 112000 | 2755314300 | 22850 | 22750 | 22850 | 22750 | 88 |
| 532 | 20250218 | 111900 | 2753309450 | 22850 | 22800 | 22850 | 22800 | 76 |
| 533 | 20250218 | 111800 | 2751575300 | 22800 | 22800 | 22800 | 22750 | 216 |
| 534 | 20250218 | 111700 | 2746654500 | 22750 | 22800 | 22800 | 22750 | 411 |
| 535 | 20250218 | 111600 | 2737286100 | 22750 | 22800 | 22800 | 22750 | 42 |
| 536 | 20250218 | 111500 | 2736329100 | 22700 | 22750 | 22800 | 22700 | 129 |
| 537 | 20250218 | 111400 | 2733395050 | 22800 | 22750 | 22800 | 22700 | 216 |
| 538 | 20250218 | 111300 | 2728480800 | 22750 | 22700 | 22750 | 22700 | 147 |
| 539 | 20250218 | 111200 | 2725137650 | 22700 | 22700 | 22750 | 22650 | 141 |
| 540 | 20250218 | 111100 | 2721934000 | 22700 | 22750 | 22750 | 22700 | 35 |
| 541 | 20250218 | 111000 | 2721138800 | 22750 | 22700 | 22750 | 22700 | 96 |
| 542 | 20250218 | 110900 | 2718957300 | 22750 | 22750 | 22750 | 22700 | 228 |
| 543 | 20250218 | 110800 | 2713773400 | 22650 | 22700 | 22700 | 22650 | 42 |
| 544 | 20250218 | 110700 | 2712820850 | 22700 | 22750 | 22750 | 22650 | 74 |
| 545 | 20250218 | 110600 | 2711139800 | 22700 | 22700 | 22700 | 22700 | 177 |
| 546 | 20250218 | 110500 | 2707121900 | 22700 | 22750 | 22750 | 22650 | 742 |
| 547 | 20250218 | 110400 | 2690276500 | 22750 | 22750 | 22750 | 22700 | 59 |
| 548 | 20250218 | 110300 | 2688934750 | 22750 | 22750 | 22750 | 22700 | 99 |
| 549 | 20250218 | 110200 | 2686685050 | 22750 | 22750 | 22800 | 22750 | 112 |
| 550 | 20250218 | 110100 | 2684136400 | 22800 | 22750 | 22800 | 22700 | 383 |
| 551 | 20250218 | 110000 | 2675426300 | 22750 | 22800 | 22800 | 22750 | 54 |
| 552 | 20250218 | 105900 | 2674196750 | 22800 | 22750 | 22800 | 22700 | 429 |
| 553 | 20250218 | 105800 | 2664443800 | 22800 | 22800 | 22800 | 22750 | 354 |
| 554 | 20250218 | 105700 | 2656376950 | 22800 | 22750 | 22850 | 22750 | 289 |
| 555 | 20250218 | 105600 | 2649795350 | 22800 | 22750 | 22850 | 22750 | 130 |
| 556 | 20250218 | 105500 | 2646827650 | 22750 | 22800 | 22850 | 22700 | 308 |
| 557 | 20250218 | 105400 | 2639821750 | 22800 | 22800 | 22800 | 22750 | 193 |
| 558 | 20250218 | 105300 | 2635422500 | 22750 | 22800 | 22850 | 22750 | 296 |
| 559 | 20250218 | 105200 | 2628671950 | 22750 | 22800 | 22800 | 22750 | 96 |
| 560 | 20250218 | 105100 | 2626484600 | 22750 | 22750 | 22800 | 22750 | 23 |
| 561 | 20250218 | 105000 | 2625960400 | 22850 | 22800 | 22850 | 22750 | 265 |
| 562 | 20250218 | 104900 | 2619918350 | 22750 | 22800 | 22800 | 22750 | 86 |
| 563 | 20250218 | 104800 | 2617960800 | 22850 | 22800 | 22850 | 22700 | 319 |
| 564 | 20250218 | 104700 | 2610689850 | 22800 | 22800 | 22800 | 22800 | 174 |
| 565 | 20250218 | 104600 | 2606722650 | 22800 | 22800 | 22800 | 22700 | 408 |
| 566 | 20250218 | 104500 | 2597436700 | 22750 | 22750 | 22800 | 22750 | 27 |
| 567 | 20250218 | 104400 | 2596821650 | 22700 | 22800 | 22800 | 22700 | 56 |
| 568 | 20250218 | 104300 | 2595547450 | 22800 | 22750 | 22800 | 22750 | 125 |
| 569 | 20250218 | 104200 | 2592701950 | 22700 | 22700 | 22700 | 22650 | 147 |
| 570 | 20250218 | 104100 | 2589367550 | 22650 | 22700 | 22700 | 22650 | 47 |
| 571 | 20250218 | 104000 | 2588300900 | 22750 | 22750 | 22750 | 22700 | 193 |
| 572 | 20250218 | 103900 | 2583910250 | 22750 | 22750 | 22750 | 22750 | 16 |
| 573 | 20250218 | 103800 | 2583546250 | 22700 | 22700 | 22700 | 22650 | 183 |
| 574 | 20250218 | 103700 | 2579392350 | 22700 | 22700 | 22700 | 22700 | 125 |
| 575 | 20250218 | 103600 | 2576554850 | 22700 | 22650 | 22700 | 22650 | 30 |
| 576 | 20250218 | 103500 | 2575874600 | 22650 | 22650 | 22700 | 22650 | 135 |
| 577 | 20250218 | 103400 | 2572810900 | 22700 | 22600 | 22700 | 22600 | 160 |
| 578 | 20250218 | 103300 | 2569183400 | 22650 | 22600 | 22650 | 22600 | 336 |
| 579 | 20250218 | 103200 | 2561586650 | 22600 | 22700 | 22700 | 22600 | 120 |
| 580 | 20250218 | 103100 | 2558869450 | 22700 | 22700 | 22700 | 22650 | 200 |
| 581 | 20250218 | 103000 | 2554330850 | 22650 | 22650 | 22700 | 22600 | 783 |
| 582 | 20250218 | 102900 | 2536613750 | 22650 | 22700 | 22700 | 22650 | 85 |
| 583 | 20250218 | 102800 | 2534685950 | 22700 | 22700 | 22700 | 22650 | 111 |
| 584 | 20250218 | 102700 | 2532168000 | 22700 | 22650 | 22700 | 22650 | 287 |
| 585 | 20250218 | 102600 | 2525656100 | 22700 | 22700 | 22700 | 22650 | 198 |
| 586 | 20250218 | 102500 | 2521163800 | 22700 | 22650 | 22700 | 22650 | 73 |
| 587 | 20250218 | 102400 | 2519506950 | 22700 | 22750 | 22750 | 22700 | 90 |
| 588 | 20250218 | 102300 | 2517459700 | 22700 | 22750 | 22750 | 22700 | 598 |
| 589 | 20250218 | 102200 | 2503871900 | 22750 | 22750 | 22750 | 22700 | 93 |
| 590 | 20250218 | 102100 | 2501756700 | 22750 | 22750 | 22750 | 22750 | 33 |
| 591 | 20250218 | 102000 | 2501005950 | 22750 | 22750 | 22750 | 22750 | 109 |
| 592 | 20250218 | 101900 | 2498526200 | 22750 | 22750 | 22750 | 22700 | 208 |
| 593 | 20250218 | 101800 | 2493794500 | 22750 | 22650 | 22750 | 22650 | 855 |
| 594 | 20250218 | 101700 | 2474393950 | 22700 | 22800 | 22800 | 22700 | 3393 |
| 595 | 20250218 | 101600 | 2397280550 | 22750 | 22800 | 22800 | 22750 | 76 |
| 596 | 20250218 | 101500 | 2395550550 | 22800 | 22800 | 22800 | 22750 | 153 |
| 597 | 20250218 | 101400 | 2392062250 | 22750 | 22750 | 22800 | 22750 | 348 |
| 598 | 20250218 | 101300 | 2384129600 | 22750 | 22750 | 22750 | 22750 | 34 |
| 599 | 20250218 | 101200 | 2383356100 | 22800 | 22750 | 22800 | 22750 | 224 |
| 600 | 20250218 | 101100 | 2378252550 | 22800 | 22800 | 22800 | 22750 | 186 |
| 601 | 20250218 | 101000 | 2374011800 | 22750 | 22800 | 22800 | 22750 | 843 |
| 602 | 20250218 | 100900 | 2354797400 | 22800 | 22850 | 22850 | 22800 | 1676 |
| 603 | 20250218 | 100800 | 2316516250 | 22850 | 22950 | 22950 | 22850 | 440 |
| 604 | 20250218 | 100700 | 2306452650 | 22950 | 22950 | 22950 | 22850 | 360 |
| 605 | 20250218 | 100600 | 2298215700 | 22900 | 22900 | 23000 | 22900 | 594 |
| 606 | 20250218 | 100500 | 2284596900 | 22950 | 22950 | 22950 | 22950 | 79 |
| 607 | 20250218 | 100400 | 2282783850 | 22950 | 22850 | 22950 | 22850 | 168 |
| 608 | 20250218 | 100300 | 2278936500 | 22900 | 22900 | 22950 | 22900 | 202 |
| 609 | 20250218 | 100200 | 2274310550 | 22900 | 22900 | 22950 | 22850 | 431 |
| 610 | 20250218 | 100100 | 2264438400 | 22950 | 22950 | 22950 | 22950 | 84 |
| 611 | 20250218 | 100000 | 2262510600 | 22950 | 22950 | 22950 | 22850 | 306 |
| 612 | 20250218 | 095900 | 2255497750 | 22950 | 22900 | 22950 | 22900 | 178 |
| 613 | 20250218 | 095800 | 2251414350 | 22900 | 22900 | 22950 | 22900 | 481 |
| 614 | 20250218 | 095700 | 2240395150 | 22900 | 22900 | 22900 | 22850 | 421 |
| 615 | 20250218 | 095600 | 2230754300 | 22950 | 23000 | 23000 | 22950 | 1564 |
| 616 | 20250218 | 095500 | 2194851800 | 23000 | 23000 | 23000 | 23000 | 154 |
| 617 | 20250218 | 095400 | 2191309800 | 23000 | 23000 | 23050 | 23000 | 78 |
| 618 | 20250218 | 095300 | 2189515300 | 23000 | 23050 | 23050 | 23000 | 144 |
| 619 | 20250218 | 095200 | 2186196800 | 23050 | 23100 | 23100 | 23050 | 131 |
| 620 | 20250218 | 095100 | 2183175700 | 23100 | 23050 | 23100 | 23000 | 607 |
| 621 | 20250218 | 095000 | 2169184450 | 23050 | 23000 | 23050 | 22950 | 52 |
| 622 | 20250218 | 094900 | 2167987900 | 23000 | 23100 | 23100 | 23000 | 862 |
| 623 | 20250218 | 094800 | 2148124250 | 23100 | 23100 | 23100 | 23050 | 104 |
| 624 | 20250218 | 094700 | 2145722400 | 23100 | 23150 | 23150 | 23100 | 117 |
| 625 | 20250218 | 094600 | 2143015000 | 23150 | 23100 | 23150 | 23050 | 3585 |
| 626 | 20250218 | 094500 | 2060332050 | 23100 | 23050 | 23150 | 23050 | 1222 |
| 627 | 20250218 | 094400 | 2032104100 | 23050 | 23050 | 23050 | 22950 | 46 |
| 628 | 20250218 | 094300 | 2031044150 | 23050 | 23000 | 23050 | 23000 | 303 |
| 629 | 20250218 | 094200 | 2024074600 | 23000 | 22950 | 23050 | 22950 | 661 |
| 630 | 20250218 | 094100 | 2008861550 | 22900 | 22900 | 22950 | 22900 | 244 |
| 631 | 20250218 | 094000 | 2003268450 | 22900 | 22900 | 22950 | 22900 | 617 |
| 632 | 20250218 | 093900 | 1989134050 | 22900 | 23050 | 23050 | 22900 | 203 |
| 633 | 20250218 | 093800 | 1984471250 | 23000 | 22850 | 23000 | 22850 | 1035 |
| 634 | 20250218 | 093700 | 1960745200 | 22900 | 23000 | 23000 | 22900 | 2612 |
| 635 | 20250218 | 093600 | 1900809050 | 23000 | 23150 | 23150 | 23000 | 398 |
| 636 | 20250218 | 093500 | 1891632200 | 23050 | 23200 | 23200 | 23050 | 1858 |
| 637 | 20250218 | 093400 | 1848601400 | 23150 | 23300 | 23300 | 23150 | 2138 |
| 638 | 20250218 | 093300 | 1798895150 | 23300 | 23150 | 23350 | 23150 | 7441 |
| 639 | 20250218 | 093200 | 1625872850 | 23150 | 23100 | 23150 | 22900 | 2768 |
| 640 | 20250218 | 093100 | 1562034700 | 23100 | 23000 | 23200 | 23000 | 5008 |
| 641 | 20250218 | 093000 | 1446481950 | 22950 | 22850 | 22950 | 22850 | 2455 |
| 642 | 20250218 | 092900 | 1390244450 | 22850 | 22850 | 22850 | 22850 | 160 |
| 643 | 20250218 | 092800 | 1386588450 | 22850 | 22850 | 22850 | 22800 | 100 |
| 644 | 20250218 | 092700 | 1384303650 | 22800 | 22850 | 22850 | 22750 | 247 |
| 645 | 20250218 | 092600 | 1378669750 | 22850 | 22800 | 22850 | 22800 | 732 |
| 646 | 20250218 | 092500 | 1361973050 | 22750 | 22750 | 22750 | 22750 | 21 |
| 647 | 20250218 | 092400 | 1361495300 | 22750 | 22800 | 22850 | 22750 | 570 |
| 648 | 20250218 | 092300 | 1348498500 | 22850 | 22850 | 22850 | 22850 | 179 |
| 649 | 20250218 | 092200 | 1344408350 | 22850 | 22850 | 22850 | 22800 | 216 |
| 650 | 20250218 | 092100 | 1339474850 | 22850 | 22850 | 22850 | 22800 | 335 |
| 651 | 20250218 | 092000 | 1331829950 | 22850 | 22850 | 22900 | 22800 | 645 |
| 652 | 20250218 | 091900 | 1317075400 | 22850 | 22800 | 22900 | 22800 | 380 |
| 653 | 20250218 | 091800 | 1308395700 | 22850 | 22700 | 22850 | 22700 | 1786 |
| 654 | 20250218 | 091700 | 1267788950 | 22750 | 22700 | 22750 | 22650 | 829 |
| 655 | 20250218 | 091600 | 1248973350 | 22700 | 22700 | 22800 | 22700 | 98 |
| 656 | 20250218 | 091500 | 1246747700 | 22800 | 22700 | 22800 | 22700 | 546 |
| 657 | 20250218 | 091400 | 1234340550 | 22700 | 22750 | 22750 | 22650 | 3024 |
| 658 | 20250218 | 091300 | 1165675000 | 22750 | 22750 | 22750 | 22750 | 169 |
| 659 | 20250218 | 091200 | 1161830250 | 22800 | 22800 | 22800 | 22750 | 697 |
| 660 | 20250218 | 091100 | 1145941600 | 22800 | 22750 | 22850 | 22750 | 479 |
| 661 | 20250218 | 091000 | 1135019850 | 22750 | 23000 | 23000 | 22750 | 5354 |
| 662 | 20250218 | 090900 | 1012823650 | 22900 | 23050 | 23050 | 22900 | 1207 |
| 663 | 20250218 | 090800 | 985152000 | 23000 | 23050 | 23100 | 22950 | 4004 |
| 664 | 20250218 | 090700 | 892947000 | 23000 | 22950 | 23100 | 22950 | 2420 |
| 665 | 20250218 | 090600 | 837165200 | 22950 | 22900 | 23000 | 22850 | 4672 |
| 666 | 20250218 | 090500 | 730119150 | 22900 | 23100 | 23150 | 22900 | 2951 |
| 667 | 20250218 | 090400 | 662234950 | 22950 | 22850 | 23100 | 22850 | 5313 |
| 668 | 20250218 | 090300 | 540114050 | 22900 | 22950 | 23000 | 22850 | 1150 |
| 669 | 20250218 | 090200 | 513773650 | 23000 | 22600 | 23000 | 22600 | 9700 |
| 670 | 20250218 | 090100 | 291745450 | 22550 | 22700 | 22700 | 22550 | 339 |
| 671 | 20250218 | 090000 | 284079000 | 22600 | 22600 | 22700 | 22550 | 12555 |