36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 201100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 8908 |
| 3 | 20250218 | 201000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 4 | 20250218 | 200900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 5 | 20250218 | 200800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 6 | 20250218 | 200700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 7 | 20250218 | 200600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 8 | 20250218 | 200500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 9 | 20250218 | 200400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 10 | 20250218 | 200300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 11 | 20250218 | 200200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 12 | 20250218 | 200100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 13 | 20250218 | 200000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 14 | 20250218 | 195900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 15 | 20250218 | 195800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 16 | 20250218 | 195700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 17 | 20250218 | 195600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 18 | 20250218 | 195500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 19 | 20250218 | 195400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 20 | 20250218 | 195300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 21 | 20250218 | 195200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 22 | 20250218 | 195100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 23 | 20250218 | 195000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 24 | 20250218 | 194900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 25 | 20250218 | 194800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 26 | 20250218 | 194700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 27 | 20250218 | 194600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 28 | 20250218 | 194500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 29 | 20250218 | 194400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 30 | 20250218 | 194300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 31 | 20250218 | 194200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 32 | 20250218 | 194100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 8908 |
| 33 | 20250218 | 194000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 34 | 20250218 | 193900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 35 | 20250218 | 193800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 36 | 20250218 | 193700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 37 | 20250218 | 193600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 38 | 20250218 | 193500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 39 | 20250218 | 193400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 40 | 20250218 | 193300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 41 | 20250218 | 193200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 42 | 20250218 | 193100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 43 | 20250218 | 193000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 44 | 20250218 | 192900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 45 | 20250218 | 192800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 46 | 20250218 | 192700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 47 | 20250218 | 192600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 48 | 20250218 | 192500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 49 | 20250218 | 192400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 50 | 20250218 | 192300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 51 | 20250218 | 192200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 52 | 20250218 | 192100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 53 | 20250218 | 192000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 54 | 20250218 | 191900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 55 | 20250218 | 191800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 56 | 20250218 | 191700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 57 | 20250218 | 191600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 58 | 20250218 | 191500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 59 | 20250218 | 191400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 60 | 20250218 | 191300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 61 | 20250218 | 191200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 62 | 20250218 | 191100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 8908 |
| 63 | 20250218 | 191000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 64 | 20250218 | 190900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 65 | 20250218 | 190800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 66 | 20250218 | 190700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 67 | 20250218 | 190600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 68 | 20250218 | 190500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 69 | 20250218 | 190400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 70 | 20250218 | 190300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 71 | 20250218 | 190200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 72 | 20250218 | 190100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 73 | 20250218 | 190000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 74 | 20250218 | 185900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 75 | 20250218 | 185800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 76 | 20250218 | 185700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 77 | 20250218 | 185600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 78 | 20250218 | 185500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 79 | 20250218 | 185400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 80 | 20250218 | 185300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 81 | 20250218 | 185200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 82 | 20250218 | 185100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 83 | 20250218 | 185000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 84 | 20250218 | 184900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 85 | 20250218 | 184800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 86 | 20250218 | 184700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 87 | 20250218 | 184600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 88 | 20250218 | 184500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 89 | 20250218 | 184400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 90 | 20250218 | 184300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 91 | 20250218 | 184200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 92 | 20250218 | 184100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 8908 |
| 93 | 20250218 | 184000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 94 | 20250218 | 183900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 95 | 20250218 | 183800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 96 | 20250218 | 183700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 97 | 20250218 | 183600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 98 | 20250218 | 183500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 99 | 20250218 | 183400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 100 | 20250218 | 183300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 101 | 20250218 | 183200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 102 | 20250218 | 183100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 103 | 20250218 | 183000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 104 | 20250218 | 182900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 105 | 20250218 | 182800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 106 | 20250218 | 182700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 107 | 20250218 | 182600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 108 | 20250218 | 182500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 109 | 20250218 | 182400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 110 | 20250218 | 182300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 111 | 20250218 | 182200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 112 | 20250218 | 182100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 113 | 20250218 | 182000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 114 | 20250218 | 181900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 115 | 20250218 | 181800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 116 | 20250218 | 181700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 117 | 20250218 | 181600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 118 | 20250218 | 181500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 119 | 20250218 | 181400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 120 | 20250218 | 181300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 121 | 20250218 | 181200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 122 | 20250218 | 181100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 8908 |
| 123 | 20250218 | 181000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 124 | 20250218 | 180900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 125 | 20250218 | 180800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 126 | 20250218 | 180700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 127 | 20250218 | 180600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 128 | 20250218 | 180500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 129 | 20250218 | 180400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 130 | 20250218 | 180300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 131 | 20250218 | 180200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 132 | 20250218 | 180100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 133 | 20250218 | 180000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 134 | 20250218 | 175900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 135 | 20250218 | 175800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 136 | 20250218 | 175700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 137 | 20250218 | 175600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 138 | 20250218 | 175500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 139 | 20250218 | 175400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 140 | 20250218 | 175300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 141 | 20250218 | 175200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 142 | 20250218 | 175100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 143 | 20250218 | 175000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 144 | 20250218 | 174900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 145 | 20250218 | 174800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 146 | 20250218 | 174700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 147 | 20250218 | 174600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 148 | 20250218 | 174500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 149 | 20250218 | 174400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 150 | 20250218 | 174300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 151 | 20250218 | 174200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 152 | 20250218 | 174100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 8908 |
| 153 | 20250218 | 174000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 154 | 20250218 | 173900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 155 | 20250218 | 173800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 156 | 20250218 | 173700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 157 | 20250218 | 173600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 158 | 20250218 | 173500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 159 | 20250218 | 173400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 160 | 20250218 | 173300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 161 | 20250218 | 173200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 162 | 20250218 | 173100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 163 | 20250218 | 173000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 164 | 20250218 | 172900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 165 | 20250218 | 172800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 166 | 20250218 | 172700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 167 | 20250218 | 172600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 168 | 20250218 | 172500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 169 | 20250218 | 172400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 170 | 20250218 | 172300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 171 | 20250218 | 172200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 172 | 20250218 | 172100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 173 | 20250218 | 172000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 174 | 20250218 | 171900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 175 | 20250218 | 171800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 176 | 20250218 | 171700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 177 | 20250218 | 171600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 178 | 20250218 | 171500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 179 | 20250218 | 171400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 180 | 20250218 | 171300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 181 | 20250218 | 171200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 182 | 20250218 | 171100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 8908 |
| 183 | 20250218 | 171000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 184 | 20250218 | 170900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 185 | 20250218 | 170800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 186 | 20250218 | 170700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 187 | 20250218 | 170600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 188 | 20250218 | 170500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 189 | 20250218 | 170400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 190 | 20250218 | 170300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 191 | 20250218 | 170200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 192 | 20250218 | 170100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 193 | 20250218 | 170000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 194 | 20250218 | 165900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 195 | 20250218 | 165800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 196 | 20250218 | 165700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 197 | 20250218 | 165600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 198 | 20250218 | 165500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 199 | 20250218 | 165400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 200 | 20250218 | 165300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 201 | 20250218 | 165200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 202 | 20250218 | 165100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 203 | 20250218 | 165000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 204 | 20250218 | 164900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 205 | 20250218 | 164800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 206 | 20250218 | 164700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 207 | 20250218 | 164600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 208 | 20250218 | 164500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 209 | 20250218 | 164400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 210 | 20250218 | 164300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 211 | 20250218 | 164200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 212 | 20250218 | 164100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 8908 |
| 213 | 20250218 | 164000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 214 | 20250218 | 163900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 215 | 20250218 | 163800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 216 | 20250218 | 163700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 217 | 20250218 | 163600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 218 | 20250218 | 163500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 219 | 20250218 | 163400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 220 | 20250218 | 163300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 221 | 20250218 | 163200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 222 | 20250218 | 163100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 223 | 20250218 | 163000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 224 | 20250218 | 162900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 225 | 20250218 | 162800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 226 | 20250218 | 162700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 227 | 20250218 | 162600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 228 | 20250218 | 162500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 229 | 20250218 | 162400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 230 | 20250218 | 162300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 231 | 20250218 | 162200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 232 | 20250218 | 162100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 233 | 20250218 | 162000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 234 | 20250218 | 161900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 235 | 20250218 | 161800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 236 | 20250218 | 161700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 237 | 20250218 | 161600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 238 | 20250218 | 161500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 239 | 20250218 | 161400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 240 | 20250218 | 161300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 241 | 20250218 | 161200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 242 | 20250218 | 161100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 8908 |
| 243 | 20250218 | 161000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 244 | 20250218 | 160900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 245 | 20250218 | 160800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 246 | 20250218 | 160700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 247 | 20250218 | 160600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 248 | 20250218 | 160500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 249 | 20250218 | 160400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 250 | 20250218 | 160300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 251 | 20250218 | 160200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 252 | 20250218 | 160100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 253 | 20250218 | 160000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 254 | 20250218 | 155900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 255 | 20250218 | 155800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 256 | 20250218 | 155700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 257 | 20250218 | 155600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 258 | 20250218 | 155500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 259 | 20250218 | 155400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 260 | 20250218 | 155300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 261 | 20250218 | 155200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 262 | 20250218 | 155100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 263 | 20250218 | 155000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 264 | 20250218 | 154900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 265 | 20250218 | 154800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 266 | 20250218 | 154700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 267 | 20250218 | 154600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 268 | 20250218 | 154500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 269 | 20250218 | 154400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 270 | 20250218 | 154300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 271 | 20250218 | 154200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 272 | 20250218 | 154100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 8908 |
| 273 | 20250218 | 154000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 274 | 20250218 | 153900 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 275 | 20250218 | 153800 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 276 | 20250218 | 153700 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 277 | 20250218 | 153600 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 278 | 20250218 | 153500 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 279 | 20250218 | 153400 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 280 | 20250218 | 153300 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 281 | 20250218 | 153200 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 282 | 20250218 | 153100 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 283 | 20250218 | 153000 | 25260271500 | 58200 | 58200 | 58200 | 58200 | 8908 |
| 284 | 20250218 | 152900 | 24741825900 | 58300 | 58300 | 58300 | 58300 | 0 |
| 285 | 20250218 | 152800 | 24741825900 | 58300 | 58300 | 58300 | 58300 | 0 |
| 286 | 20250218 | 152700 | 24741825900 | 58300 | 58300 | 58300 | 58300 | 0 |
| 287 | 20250218 | 152600 | 24741825900 | 58300 | 58300 | 58300 | 58300 | 0 |
| 288 | 20250218 | 152500 | 24741825900 | 58300 | 58300 | 58300 | 58300 | 0 |
| 289 | 20250218 | 152400 | 24741825900 | 58300 | 58300 | 58300 | 58300 | 0 |
| 290 | 20250218 | 152300 | 24741825900 | 58300 | 58300 | 58300 | 58300 | 0 |
| 291 | 20250218 | 152200 | 24741825900 | 58300 | 58300 | 58300 | 58300 | 0 |
| 292 | 20250218 | 152100 | 24741825900 | 58300 | 58300 | 58300 | 58300 | 0 |
| 293 | 20250218 | 152000 | 24741825900 | 58300 | 58300 | 58300 | 58300 | 0 |
| 294 | 20250218 | 151900 | 24741825900 | 58300 | 58000 | 58300 | 57900 | 8117 |
| 295 | 20250218 | 151800 | 24270413900 | 58000 | 58000 | 58000 | 57900 | 3509 |
| 296 | 20250218 | 151700 | 24066942400 | 58000 | 57800 | 58000 | 57700 | 2874 |
| 297 | 20250218 | 151600 | 23900601400 | 57800 | 57800 | 57800 | 57700 | 2068 |
| 298 | 20250218 | 151500 | 23781087300 | 57700 | 57500 | 57700 | 57500 | 2632 |
| 299 | 20250218 | 151400 | 23629347900 | 57500 | 57600 | 57700 | 57400 | 2052 |
| 300 | 20250218 | 151300 | 23511275200 | 57600 | 57700 | 57700 | 57600 | 491 |
| 301 | 20250218 | 151200 | 23482948600 | 57700 | 57500 | 57700 | 57400 | 1112 |
| 302 | 20250218 | 151100 | 23418889100 | 57500 | 57600 | 57600 | 57400 | 1160 |
| 303 | 20250218 | 151000 | 23352235400 | 57600 | 57700 | 57700 | 57500 | 1948 |
| 304 | 20250218 | 150900 | 23239975600 | 57700 | 57700 | 57700 | 57600 | 2058 |
| 305 | 20250218 | 150800 | 23121236400 | 57700 | 57700 | 57700 | 57600 | 987 |
| 306 | 20250218 | 150700 | 23064304400 | 57600 | 57700 | 57700 | 57600 | 2317 |
| 307 | 20250218 | 150600 | 22930669100 | 57700 | 57400 | 57800 | 57300 | 4602 |
| 308 | 20250218 | 150500 | 22665800000 | 57300 | 57200 | 57300 | 57100 | 1311 |
| 309 | 20250218 | 150400 | 22590793900 | 57200 | 57000 | 57200 | 57000 | 3350 |
| 310 | 20250218 | 150300 | 22399501800 | 57100 | 57100 | 57100 | 57000 | 1156 |
| 311 | 20250218 | 150200 | 22333512100 | 57100 | 56900 | 57100 | 56900 | 4874 |
| 312 | 20250218 | 150100 | 22055687700 | 56900 | 56900 | 56900 | 56800 | 825 |
| 313 | 20250218 | 150000 | 22008775200 | 56900 | 56800 | 56900 | 56800 | 514 |
| 314 | 20250218 | 145900 | 21979541300 | 56800 | 56700 | 56900 | 56700 | 1006 |
| 315 | 20250218 | 145800 | 21922386500 | 56700 | 56900 | 56900 | 56700 | 1306 |
| 316 | 20250218 | 145700 | 21848201000 | 56900 | 56900 | 56900 | 56800 | 461 |
| 317 | 20250218 | 145600 | 21821973500 | 56800 | 56900 | 57000 | 56800 | 981 |
| 318 | 20250218 | 145500 | 21766132200 | 56900 | 56900 | 57000 | 56900 | 482 |
| 319 | 20250218 | 145400 | 21738682900 | 56900 | 56900 | 56900 | 56800 | 951 |
| 320 | 20250218 | 145300 | 21684599600 | 56900 | 56900 | 56900 | 56800 | 633 |
| 321 | 20250218 | 145200 | 21648591000 | 56900 | 56800 | 56900 | 56800 | 808 |
| 322 | 20250218 | 145100 | 21602645200 | 56700 | 56700 | 56800 | 56700 | 694 |
| 323 | 20250218 | 145000 | 21563239800 | 56700 | 56900 | 56900 | 56700 | 1801 |
| 324 | 20250218 | 144900 | 21460912000 | 56800 | 57000 | 57000 | 56800 | 1279 |
| 325 | 20250218 | 144800 | 21388156700 | 56900 | 57000 | 57000 | 56900 | 619 |
| 326 | 20250218 | 144700 | 21352890900 | 56900 | 57000 | 57000 | 56900 | 698 |
| 327 | 20250218 | 144600 | 21313123400 | 57000 | 56900 | 57000 | 56900 | 1242 |
| 328 | 20250218 | 144500 | 21242339900 | 57000 | 56900 | 57000 | 56800 | 761 |
| 329 | 20250218 | 144400 | 21199044000 | 56900 | 57000 | 57000 | 56800 | 1010 |
| 330 | 20250218 | 144300 | 21141547600 | 57000 | 56800 | 57000 | 56800 | 1919 |
| 331 | 20250218 | 144200 | 21032335500 | 56900 | 56800 | 56900 | 56800 | 1062 |
| 332 | 20250218 | 144100 | 20971988000 | 56800 | 57000 | 57000 | 56700 | 3760 |
| 333 | 20250218 | 144000 | 20758110300 | 57000 | 57000 | 57000 | 56900 | 1416 |
| 334 | 20250218 | 143900 | 20677431600 | 56900 | 57000 | 57000 | 56900 | 1059 |
| 335 | 20250218 | 143800 | 20617073100 | 57000 | 56900 | 57000 | 56900 | 1217 |
| 336 | 20250218 | 143700 | 20547708100 | 56900 | 56900 | 57000 | 56800 | 3660 |
| 337 | 20250218 | 143600 | 20339434700 | 56900 | 56700 | 56900 | 56700 | 1173 |
| 338 | 20250218 | 143500 | 20272795700 | 56700 | 56800 | 56900 | 56700 | 1218 |
| 339 | 20250218 | 143400 | 20203635200 | 56800 | 56800 | 56900 | 56700 | 1986 |
| 340 | 20250218 | 143300 | 20090913300 | 56900 | 56800 | 56900 | 56700 | 1280 |
| 341 | 20250218 | 143200 | 20018190600 | 56800 | 56800 | 56800 | 56700 | 929 |
| 342 | 20250218 | 143100 | 19965444500 | 56800 | 56700 | 56800 | 56700 | 525 |
| 343 | 20250218 | 143000 | 19935631600 | 56700 | 56600 | 56800 | 56600 | 1504 |
| 344 | 20250218 | 142900 | 19850363200 | 56600 | 56600 | 56700 | 56600 | 866 |
| 345 | 20250218 | 142800 | 19801294700 | 56700 | 56700 | 56700 | 56600 | 499 |
| 346 | 20250218 | 142700 | 19773026400 | 56700 | 56700 | 56700 | 56500 | 2109 |
| 347 | 20250218 | 142600 | 19653619600 | 56700 | 56800 | 56800 | 56700 | 3076 |
| 348 | 20250218 | 142500 | 19479136900 | 56700 | 56400 | 56800 | 56400 | 10325 |
| 349 | 20250218 | 142400 | 18895609000 | 56400 | 56200 | 56400 | 56200 | 819 |
| 350 | 20250218 | 142300 | 18849479100 | 56200 | 56300 | 56300 | 56200 | 354 |
| 351 | 20250218 | 142200 | 18829550400 | 56300 | 56300 | 56300 | 56200 | 466 |
| 352 | 20250218 | 142100 | 18803317600 | 56300 | 56300 | 56300 | 56100 | 925 |
| 353 | 20250218 | 142000 | 18751304800 | 56300 | 56300 | 56400 | 56100 | 2975 |
| 354 | 20250218 | 141900 | 18583897100 | 56300 | 56200 | 56300 | 56200 | 746 |
| 355 | 20250218 | 141800 | 18541913500 | 56300 | 56300 | 56300 | 56200 | 837 |
| 356 | 20250218 | 141700 | 18494844400 | 56300 | 56000 | 56300 | 55800 | 2133 |
| 357 | 20250218 | 141600 | 18375065800 | 56000 | 56200 | 56400 | 55900 | 5505 |
| 358 | 20250218 | 141500 | 18066070300 | 56300 | 56500 | 56500 | 56200 | 4231 |
| 359 | 20250218 | 141400 | 17827404600 | 56400 | 56400 | 56500 | 56300 | 2269 |
| 360 | 20250218 | 141300 | 17699401300 | 56400 | 56300 | 56400 | 56200 | 1958 |
| 361 | 20250218 | 141200 | 17589080600 | 56300 | 56200 | 56300 | 56100 | 1595 |
| 362 | 20250218 | 141100 | 17499374400 | 56100 | 56100 | 56200 | 56000 | 950 |
| 363 | 20250218 | 141000 | 17446082500 | 56100 | 56000 | 56100 | 55900 | 777 |
| 364 | 20250218 | 140900 | 17402525800 | 55900 | 56100 | 56100 | 55900 | 1159 |
| 365 | 20250218 | 140800 | 17337622400 | 56100 | 56100 | 56100 | 56000 | 744 |
| 366 | 20250218 | 140700 | 17295892200 | 56000 | 56100 | 56100 | 56000 | 911 |
| 367 | 20250218 | 140600 | 17244785600 | 56100 | 55900 | 56100 | 55900 | 732 |
| 368 | 20250218 | 140500 | 17203808200 | 55900 | 56100 | 56100 | 55900 | 1470 |
| 369 | 20250218 | 140400 | 17121474100 | 56000 | 56100 | 56300 | 56000 | 2773 |
| 370 | 20250218 | 140300 | 16965780100 | 56200 | 56100 | 56200 | 56100 | 1284 |
| 371 | 20250218 | 140200 | 16893652900 | 56100 | 55900 | 56100 | 55800 | 14146 |
| 372 | 20250218 | 140100 | 16102132600 | 55900 | 55800 | 55900 | 55700 | 2961 |
| 373 | 20250218 | 140000 | 15936887800 | 55700 | 55700 | 55700 | 55600 | 727 |
| 374 | 20250218 | 135900 | 15896400200 | 55600 | 55700 | 55700 | 55600 | 950 |
| 375 | 20250218 | 135800 | 15843547900 | 55700 | 55700 | 55700 | 55600 | 492 |
| 376 | 20250218 | 135700 | 15816144300 | 55700 | 55700 | 55700 | 55600 | 353 |
| 377 | 20250218 | 135600 | 15796488300 | 55700 | 55700 | 55700 | 55600 | 665 |
| 378 | 20250218 | 135500 | 15759452300 | 55600 | 55600 | 55700 | 55600 | 1127 |
| 379 | 20250218 | 135400 | 15696681900 | 55700 | 55600 | 55700 | 55600 | 427 |
| 380 | 20250218 | 135300 | 15672938100 | 55600 | 55600 | 55600 | 55500 | 542 |
| 381 | 20250218 | 135200 | 15642805900 | 55600 | 55600 | 55600 | 55500 | 497 |
| 382 | 20250218 | 135100 | 15615173700 | 55500 | 55500 | 55600 | 55500 | 476 |
| 383 | 20250218 | 135000 | 15588729000 | 55600 | 55600 | 55700 | 55600 | 1869 |
| 384 | 20250218 | 134900 | 15484788300 | 55600 | 55700 | 55700 | 55500 | 1722 |
| 385 | 20250218 | 134800 | 15389051100 | 55700 | 55700 | 55700 | 55600 | 853 |
| 386 | 20250218 | 134700 | 15341539200 | 55600 | 55600 | 55700 | 55600 | 1112 |
| 387 | 20250218 | 134600 | 15279609300 | 55600 | 55500 | 55700 | 55500 | 3189 |
| 388 | 20250218 | 134500 | 15102390100 | 55400 | 55400 | 55500 | 55400 | 448 |
| 389 | 20250218 | 134400 | 15077532200 | 55500 | 55500 | 55500 | 55400 | 614 |
| 390 | 20250218 | 134300 | 15043461300 | 55400 | 55600 | 55600 | 55400 | 482 |
| 391 | 20250218 | 134200 | 15016710800 | 55500 | 55600 | 55600 | 55500 | 480 |
| 392 | 20250218 | 134100 | 14990031600 | 55600 | 55500 | 55600 | 55500 | 1212 |
| 393 | 20250218 | 134000 | 14922761500 | 55500 | 55400 | 55500 | 55300 | 581 |
| 394 | 20250218 | 133900 | 14890527100 | 55500 | 55500 | 55500 | 55300 | 814 |
| 395 | 20250218 | 133800 | 14845412200 | 55500 | 55500 | 55600 | 55400 | 698 |
| 396 | 20250218 | 133700 | 14806682300 | 55500 | 55400 | 55500 | 55400 | 876 |
| 397 | 20250218 | 133600 | 14758068200 | 55500 | 55500 | 55500 | 55500 | 500 |
| 398 | 20250218 | 133500 | 14730318200 | 55500 | 55500 | 55500 | 55500 | 404 |
| 399 | 20250218 | 133400 | 14707896200 | 55400 | 55400 | 55500 | 55300 | 874 |
| 400 | 20250218 | 133300 | 14659436700 | 55400 | 55400 | 55500 | 55400 | 1651 |
| 401 | 20250218 | 133200 | 14567915500 | 55400 | 55400 | 55400 | 55300 | 544 |
| 402 | 20250218 | 133100 | 14537792900 | 55300 | 55300 | 55400 | 55300 | 505 |
| 403 | 20250218 | 133000 | 14509817900 | 55300 | 55300 | 55400 | 55300 | 357 |
| 404 | 20250218 | 132900 | 14490071300 | 55300 | 55300 | 55400 | 55300 | 970 |
| 405 | 20250218 | 132800 | 14436392000 | 55300 | 55300 | 55300 | 55300 | 590 |
| 406 | 20250218 | 132700 | 14403765000 | 55100 | 55400 | 55400 | 55100 | 1470 |
| 407 | 20250218 | 132600 | 14322486500 | 55400 | 55400 | 55400 | 55300 | 743 |
| 408 | 20250218 | 132500 | 14281324900 | 55400 | 55400 | 55400 | 55300 | 560 |
| 409 | 20250218 | 132400 | 14250306200 | 55400 | 55400 | 55400 | 55300 | 840 |
| 410 | 20250218 | 132300 | 14203770600 | 55400 | 55400 | 55500 | 55300 | 2478 |
| 411 | 20250218 | 132200 | 14066486400 | 55400 | 55300 | 55400 | 55300 | 1930 |
| 412 | 20250218 | 132100 | 13959687800 | 55300 | 55200 | 55300 | 55200 | 1915 |
| 413 | 20250218 | 132000 | 13853896000 | 55100 | 55100 | 55100 | 55000 | 713 |
| 414 | 20250218 | 131900 | 13814615000 | 55100 | 55200 | 55200 | 55100 | 1836 |
| 415 | 20250218 | 131800 | 13713403100 | 55200 | 55100 | 55200 | 55100 | 978 |
| 416 | 20250218 | 131700 | 13659460500 | 55100 | 55000 | 55200 | 55000 | 1780 |
| 417 | 20250218 | 131600 | 13561441300 | 55000 | 54600 | 55000 | 54600 | 3283 |
| 418 | 20250218 | 131500 | 13381119500 | 54600 | 54500 | 54600 | 54500 | 702 |
| 419 | 20250218 | 131400 | 13342833500 | 54400 | 54400 | 54500 | 54400 | 357 |
| 420 | 20250218 | 131300 | 13323393600 | 54500 | 54400 | 54500 | 54400 | 251 |
| 421 | 20250218 | 131200 | 13309720100 | 54400 | 54500 | 54500 | 54400 | 37 |
| 422 | 20250218 | 131100 | 13307705100 | 54400 | 54400 | 54500 | 54400 | 316 |
| 423 | 20250218 | 131000 | 13290497800 | 54400 | 54400 | 54400 | 54400 | 96 |
| 424 | 20250218 | 130900 | 13285275400 | 54400 | 54400 | 54400 | 54400 | 118 |
| 425 | 20250218 | 130800 | 13278856200 | 54400 | 54500 | 54500 | 54400 | 54 |
| 426 | 20250218 | 130700 | 13275913400 | 54500 | 54400 | 54500 | 54400 | 112 |
| 427 | 20250218 | 130600 | 13269819700 | 54400 | 54500 | 54500 | 54400 | 51 |
| 428 | 20250218 | 130500 | 13267045200 | 54400 | 54600 | 54600 | 54400 | 691 |
| 429 | 20250218 | 130400 | 13229423200 | 54600 | 54500 | 54600 | 54500 | 84 |
| 430 | 20250218 | 130300 | 13224844200 | 54500 | 54500 | 54600 | 54500 | 472 |
| 431 | 20250218 | 130200 | 13199099000 | 54500 | 54600 | 54600 | 54500 | 220 |
| 432 | 20250218 | 130100 | 13187103000 | 54600 | 54600 | 54600 | 54600 | 206 |
| 433 | 20250218 | 130000 | 13175855400 | 54600 | 54600 | 54600 | 54500 | 153 |
| 434 | 20250218 | 125900 | 13167506600 | 54600 | 54500 | 54600 | 54500 | 221 |
| 435 | 20250218 | 125800 | 13155459100 | 54500 | 54500 | 54500 | 54500 | 2 |
| 436 | 20250218 | 125700 | 13155350100 | 54500 | 54600 | 54600 | 54500 | 606 |
| 437 | 20250218 | 125600 | 13122321400 | 54600 | 54500 | 54600 | 54500 | 337 |
| 438 | 20250218 | 125500 | 13103921400 | 54500 | 54500 | 54600 | 54500 | 311 |
| 439 | 20250218 | 125400 | 13086963100 | 54600 | 54500 | 54600 | 54500 | 48 |
| 440 | 20250218 | 125300 | 13084345800 | 54600 | 54500 | 54600 | 54500 | 12 |
| 441 | 20250218 | 125200 | 13083691700 | 54500 | 54500 | 54500 | 54500 | 3 |
| 442 | 20250218 | 125100 | 13083528200 | 54500 | 54600 | 54600 | 54500 | 108 |
| 443 | 20250218 | 125000 | 13077633300 | 54600 | 54600 | 54600 | 54500 | 59 |
| 444 | 20250218 | 124900 | 13074412500 | 54500 | 54600 | 54600 | 54500 | 33 |
| 445 | 20250218 | 124800 | 13072612700 | 54600 | 54500 | 54600 | 54500 | 208 |
| 446 | 20250218 | 124700 | 13061256700 | 54600 | 54400 | 54600 | 54400 | 465 |
| 447 | 20250218 | 124600 | 13035913100 | 54500 | 54600 | 54600 | 54500 | 676 |
| 448 | 20250218 | 124500 | 12999058800 | 54600 | 54600 | 54600 | 54600 | 34 |
| 449 | 20250218 | 124400 | 12997202400 | 54600 | 54600 | 54600 | 54600 | 7 |
| 450 | 20250218 | 124300 | 12996820200 | 54600 | 54600 | 54600 | 54600 | 154 |
| 451 | 20250218 | 124200 | 12988411800 | 54600 | 54600 | 54600 | 54600 | 390 |
| 452 | 20250218 | 124100 | 12967117800 | 54600 | 54700 | 54700 | 54600 | 172 |
| 453 | 20250218 | 124000 | 12957715000 | 54700 | 54700 | 54800 | 54700 | 830 |
| 454 | 20250218 | 123900 | 12912313900 | 54700 | 54800 | 54800 | 54700 | 27 |
| 455 | 20250218 | 123800 | 12910834500 | 54800 | 54800 | 54800 | 54800 | 132 |
| 456 | 20250218 | 123700 | 12903600900 | 54800 | 54800 | 54800 | 54800 | 304 |
| 457 | 20250218 | 123600 | 12886941700 | 54800 | 54900 | 54900 | 54800 | 114 |
| 458 | 20250218 | 123500 | 12880683300 | 54900 | 54900 | 54900 | 54800 | 449 |
| 459 | 20250218 | 123400 | 12856035600 | 54800 | 54800 | 54800 | 54800 | 159 |
| 460 | 20250218 | 123300 | 12847322400 | 54800 | 54700 | 54800 | 54600 | 662 |
| 461 | 20250218 | 123200 | 12811113200 | 54600 | 54600 | 54600 | 54600 | 462 |
| 462 | 20250218 | 123100 | 12785888000 | 54700 | 54700 | 54700 | 54700 | 1 |
| 463 | 20250218 | 123000 | 12785833300 | 54600 | 54600 | 54600 | 54600 | 368 |
| 464 | 20250218 | 122900 | 12765740500 | 54600 | 54700 | 54700 | 54600 | 87 |
| 465 | 20250218 | 122800 | 12760989300 | 54600 | 54600 | 54600 | 54600 | 13 |
| 466 | 20250218 | 122700 | 12760279500 | 54700 | 54700 | 54700 | 54700 | 47 |
| 467 | 20250218 | 122600 | 12757708600 | 54600 | 54600 | 54700 | 54600 | 257 |
| 468 | 20250218 | 122500 | 12743655300 | 54600 | 54700 | 54700 | 54600 | 411 |
| 469 | 20250218 | 122400 | 12721210000 | 54700 | 54700 | 54700 | 54700 | 551 |
| 470 | 20250218 | 122300 | 12691070300 | 54700 | 54700 | 54700 | 54600 | 4 |
| 471 | 20250218 | 122200 | 12690851700 | 54700 | 54700 | 54700 | 54700 | 40 |
| 472 | 20250218 | 122100 | 12688663700 | 54700 | 54700 | 54700 | 54700 | 5 |
| 473 | 20250218 | 122000 | 12688390200 | 54700 | 54800 | 54800 | 54700 | 593 |
| 474 | 20250218 | 121900 | 12655952600 | 54800 | 54800 | 54800 | 54800 | 227 |
| 475 | 20250218 | 121800 | 12643513000 | 54700 | 54800 | 54800 | 54700 | 71 |
| 476 | 20250218 | 121700 | 12639627200 | 54700 | 54600 | 54700 | 54600 | 283 |
| 477 | 20250218 | 121600 | 12624147200 | 54600 | 54700 | 54700 | 54600 | 24 |
| 478 | 20250218 | 121500 | 12622835400 | 54700 | 54600 | 54700 | 54600 | 116 |
| 479 | 20250218 | 121400 | 12616500000 | 54700 | 54700 | 54700 | 54600 | 305 |
| 480 | 20250218 | 121300 | 12599845700 | 54600 | 54700 | 54800 | 54600 | 132 |
| 481 | 20250218 | 121200 | 12592623200 | 54800 | 54800 | 54800 | 54800 | 5 |
| 482 | 20250218 | 121100 | 12592349200 | 54800 | 54800 | 54800 | 54800 | 449 |
| 483 | 20250218 | 121000 | 12567744000 | 54800 | 54700 | 54800 | 54700 | 507 |
| 484 | 20250218 | 120900 | 12539997500 | 54700 | 54800 | 54800 | 54700 | 19 |
| 485 | 20250218 | 120800 | 12538957200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 486 | 20250218 | 120700 | 12538957200 | 54700 | 54700 | 54700 | 54700 | 216 |
| 487 | 20250218 | 120600 | 12527142000 | 54700 | 54800 | 54800 | 54700 | 221 |
| 488 | 20250218 | 120500 | 12515051300 | 54800 | 54800 | 54800 | 54700 | 16 |
| 489 | 20250218 | 120400 | 12514175200 | 54800 | 54800 | 54800 | 54700 | 342 |
| 490 | 20250218 | 120300 | 12495443600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 491 | 20250218 | 120200 | 12495443600 | 54700 | 54700 | 54700 | 54700 | 277 |
| 492 | 20250218 | 120100 | 12480291700 | 54700 | 54700 | 54700 | 54600 | 110 |
| 493 | 20250218 | 120000 | 12474274800 | 54800 | 54800 | 54800 | 54800 | 29 |
| 494 | 20250218 | 115900 | 12472685600 | 54800 | 54600 | 54800 | 54600 | 26 |
| 495 | 20250218 | 115800 | 12471263400 | 54700 | 54700 | 54700 | 54700 | 4 |
| 496 | 20250218 | 115700 | 12471044600 | 54700 | 54800 | 54800 | 54700 | 1618 |
| 497 | 20250218 | 115600 | 12382486500 | 54900 | 54900 | 54900 | 54900 | 302 |
| 498 | 20250218 | 115500 | 12365906700 | 54800 | 54800 | 54800 | 54800 | 125 |
| 499 | 20250218 | 115400 | 12359056700 | 54800 | 54900 | 54900 | 54800 | 15 |
| 500 | 20250218 | 115300 | 12358234100 | 54900 | 54800 | 54900 | 54800 | 18 |
| 501 | 20250218 | 115200 | 12357247000 | 54800 | 54800 | 54800 | 54800 | 210 |
| 502 | 20250218 | 115100 | 12345739000 | 54700 | 54700 | 54800 | 54700 | 167 |
| 503 | 20250218 | 115000 | 12336602600 | 54700 | 54700 | 54700 | 54700 | 19 |
| 504 | 20250218 | 114900 | 12335563300 | 54700 | 54700 | 54700 | 54700 | 200 |
| 505 | 20250218 | 114800 | 12324623300 | 54700 | 54600 | 54700 | 54600 | 74 |
| 506 | 20250218 | 114700 | 12320575600 | 54700 | 54700 | 54700 | 54600 | 58 |
| 507 | 20250218 | 114600 | 12317404600 | 54600 | 54600 | 54600 | 54600 | 6 |
| 508 | 20250218 | 114500 | 12317077000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 509 | 20250218 | 114400 | 12317077000 | 54600 | 54700 | 54700 | 54600 | 483 |
| 510 | 20250218 | 114300 | 12290702400 | 54700 | 54700 | 54700 | 54600 | 443 |
| 511 | 20250218 | 114200 | 12266471300 | 54700 | 54700 | 54700 | 54700 | 274 |
| 512 | 20250218 | 114100 | 12251483500 | 54600 | 54600 | 54700 | 54600 | 55 |
| 513 | 20250218 | 114000 | 12248480400 | 54600 | 54600 | 54700 | 54600 | 85 |
| 514 | 20250218 | 113900 | 12243836900 | 54600 | 54700 | 54700 | 54600 | 177 |
| 515 | 20250218 | 113800 | 12234171200 | 54700 | 54700 | 54800 | 54700 | 285 |
| 516 | 20250218 | 113700 | 12218572800 | 54800 | 54800 | 54800 | 54800 | 11 |
| 517 | 20250218 | 113600 | 12217970000 | 54800 | 54800 | 54800 | 54700 | 47 |
| 518 | 20250218 | 113500 | 12215398600 | 54700 | 54800 | 54800 | 54700 | 40 |
| 519 | 20250218 | 113400 | 12213210400 | 54700 | 54600 | 54700 | 54600 | 326 |
| 520 | 20250218 | 113300 | 12195378800 | 54600 | 54700 | 54700 | 54600 | 119 |
| 521 | 20250218 | 113200 | 12188881300 | 54700 | 54500 | 54700 | 54500 | 135 |
| 522 | 20250218 | 113100 | 12181512600 | 54600 | 54700 | 54700 | 54600 | 131 |
| 523 | 20250218 | 113000 | 12174359900 | 54700 | 54800 | 54800 | 54700 | 259 |
| 524 | 20250218 | 112900 | 12160182900 | 54900 | 54900 | 54900 | 54800 | 428 |
| 525 | 20250218 | 112800 | 12136697900 | 54900 | 54700 | 54900 | 54700 | 963 |
| 526 | 20250218 | 112700 | 12083962200 | 54700 | 54700 | 54700 | 54600 | 197 |
| 527 | 20250218 | 112600 | 12073188500 | 54600 | 54400 | 54600 | 54400 | 738 |
| 528 | 20250218 | 112500 | 12032953300 | 54400 | 54400 | 54400 | 54400 | 81 |
| 529 | 20250218 | 112400 | 12028546900 | 54400 | 54400 | 54500 | 54400 | 39 |
| 530 | 20250218 | 112300 | 12026425200 | 54400 | 54300 | 54400 | 54300 | 24 |
| 531 | 20250218 | 112200 | 12025121800 | 54300 | 54300 | 54400 | 54300 | 28 |
| 532 | 20250218 | 112100 | 12023600900 | 54300 | 54400 | 54400 | 54300 | 903 |
| 533 | 20250218 | 112000 | 11974549100 | 54400 | 54400 | 54500 | 54400 | 82 |
| 534 | 20250218 | 111900 | 11970085200 | 54400 | 54500 | 54600 | 54400 | 858 |
| 535 | 20250218 | 111800 | 11923355800 | 54500 | 54500 | 54500 | 54500 | 88 |
| 536 | 20250218 | 111700 | 11918559800 | 54500 | 54500 | 54500 | 54500 | 628 |
| 537 | 20250218 | 111600 | 11884333800 | 54500 | 54700 | 54700 | 54500 | 1082 |
| 538 | 20250218 | 111500 | 11825237000 | 54800 | 54900 | 54900 | 54800 | 66 |
| 539 | 20250218 | 111400 | 11821619700 | 54800 | 54800 | 54800 | 54800 | 70 |
| 540 | 20250218 | 111300 | 11817783700 | 54900 | 54900 | 54900 | 54800 | 167 |
| 541 | 20250218 | 111200 | 11808627600 | 54900 | 54700 | 54900 | 54700 | 580 |
| 542 | 20250218 | 111100 | 11776853400 | 54500 | 54700 | 54700 | 54500 | 1004 |
| 543 | 20250218 | 111000 | 11722052900 | 54700 | 54700 | 54700 | 54600 | 219 |
| 544 | 20250218 | 110900 | 11710075300 | 54700 | 54800 | 54800 | 54700 | 671 |
| 545 | 20250218 | 110800 | 11673330400 | 54800 | 54900 | 54900 | 54800 | 193 |
| 546 | 20250218 | 110700 | 11662748400 | 54900 | 54800 | 54900 | 54800 | 313 |
| 547 | 20250218 | 110600 | 11645568100 | 54900 | 54800 | 54900 | 54800 | 660 |
| 548 | 20250218 | 110500 | 11609399700 | 54800 | 54800 | 54900 | 54800 | 895 |
| 549 | 20250218 | 110400 | 11560345300 | 54800 | 54700 | 54800 | 54700 | 215 |
| 550 | 20250218 | 110300 | 11548583700 | 54600 | 54700 | 54800 | 54500 | 117 |
| 551 | 20250218 | 110200 | 11542184800 | 54700 | 54600 | 54700 | 54500 | 791 |
| 552 | 20250218 | 110100 | 11498965100 | 54600 | 54500 | 54600 | 54500 | 188 |
| 553 | 20250218 | 110000 | 11488717200 | 54500 | 54700 | 54700 | 54500 | 989 |
| 554 | 20250218 | 105900 | 11434813400 | 54700 | 54600 | 54800 | 54600 | 893 |
| 555 | 20250218 | 105800 | 11385995300 | 54600 | 54600 | 54600 | 54500 | 308 |
| 556 | 20250218 | 105700 | 11369181600 | 54600 | 54300 | 54700 | 54300 | 1007 |
| 557 | 20250218 | 105600 | 11314247500 | 54300 | 54400 | 54400 | 54300 | 522 |
| 558 | 20250218 | 105500 | 11285852800 | 54300 | 54400 | 54400 | 54300 | 162 |
| 559 | 20250218 | 105400 | 11277042000 | 54400 | 54400 | 54400 | 54400 | 37 |
| 560 | 20250218 | 105300 | 11275029200 | 54300 | 54300 | 54300 | 54300 | 300 |
| 561 | 20250218 | 105200 | 11258739200 | 54300 | 54400 | 54400 | 54300 | 146 |
| 562 | 20250218 | 105100 | 11250811300 | 54400 | 54400 | 54400 | 54400 | 244 |
| 563 | 20250218 | 105000 | 11237537700 | 54500 | 54500 | 54500 | 54400 | 206 |
| 564 | 20250218 | 104900 | 11226312700 | 54400 | 54400 | 54400 | 54300 | 103 |
| 565 | 20250218 | 104800 | 11220711400 | 54400 | 54400 | 54500 | 54400 | 398 |
| 566 | 20250218 | 104700 | 11199046200 | 54400 | 54600 | 54600 | 54400 | 15 |
| 567 | 20250218 | 104600 | 11198228000 | 54600 | 54600 | 54600 | 54500 | 624 |
| 568 | 20250218 | 104500 | 11164212600 | 54500 | 54500 | 54600 | 54500 | 877 |
| 569 | 20250218 | 104400 | 11116410500 | 54400 | 54200 | 54400 | 54200 | 417 |
| 570 | 20250218 | 104300 | 11093739300 | 54200 | 54200 | 54200 | 54200 | 326 |
| 571 | 20250218 | 104200 | 11076070100 | 54200 | 54100 | 54300 | 54100 | 757 |
| 572 | 20250218 | 104100 | 11035021200 | 54100 | 54200 | 54200 | 54100 | 66 |
| 573 | 20250218 | 104000 | 11031445300 | 54200 | 54100 | 54200 | 54000 | 656 |
| 574 | 20250218 | 103900 | 10995911800 | 54100 | 54100 | 54100 | 54100 | 367 |
| 575 | 20250218 | 103800 | 10976057100 | 54100 | 54100 | 54200 | 54100 | 334 |
| 576 | 20250218 | 103700 | 10957987600 | 54100 | 54100 | 54100 | 54100 | 181 |
| 577 | 20250218 | 103600 | 10948195500 | 54100 | 54100 | 54100 | 54000 | 269 |
| 578 | 20250218 | 103500 | 10933650400 | 54000 | 54100 | 54200 | 54000 | 1189 |
| 579 | 20250218 | 103400 | 10869385700 | 54100 | 54100 | 54100 | 54100 | 224 |
| 580 | 20250218 | 103300 | 10857267300 | 54200 | 54000 | 54200 | 54000 | 246 |
| 581 | 20250218 | 103200 | 10843967600 | 54200 | 54300 | 54300 | 54000 | 1148 |
| 582 | 20250218 | 103100 | 10781780000 | 54400 | 54500 | 54500 | 54300 | 830 |
| 583 | 20250218 | 103000 | 10736645000 | 54500 | 54400 | 54500 | 54300 | 607 |
| 584 | 20250218 | 102900 | 10703643800 | 54400 | 54400 | 54500 | 54300 | 384 |
| 585 | 20250218 | 102800 | 10682736000 | 54400 | 54500 | 54500 | 54400 | 369 |
| 586 | 20250218 | 102700 | 10662644700 | 54500 | 54400 | 54500 | 54300 | 297 |
| 587 | 20250218 | 102600 | 10646486100 | 54400 | 54400 | 54400 | 54400 | 763 |
| 588 | 20250218 | 102500 | 10604978900 | 54400 | 54400 | 54400 | 54400 | 274 |
| 589 | 20250218 | 102400 | 10590073300 | 54400 | 54300 | 54400 | 54300 | 669 |
| 590 | 20250218 | 102300 | 10553694500 | 54300 | 54300 | 54400 | 54300 | 703 |
| 591 | 20250218 | 102200 | 10515516600 | 54400 | 54100 | 54400 | 54100 | 753 |
| 592 | 20250218 | 102100 | 10474665600 | 54100 | 54100 | 54200 | 54100 | 134 |
| 593 | 20250218 | 102000 | 10467414600 | 54100 | 54000 | 54100 | 53900 | 670 |
| 594 | 20250218 | 101900 | 10431226400 | 54000 | 53900 | 54000 | 53800 | 1181 |
| 595 | 20250218 | 101800 | 10367570400 | 53900 | 53900 | 54000 | 53800 | 825 |
| 596 | 20250218 | 101700 | 10323112400 | 54000 | 54100 | 54100 | 53900 | 225 |
| 597 | 20250218 | 101600 | 10310961500 | 54100 | 54000 | 54100 | 54000 | 257 |
| 598 | 20250218 | 101500 | 10297065400 | 54100 | 53800 | 54100 | 53700 | 1743 |
| 599 | 20250218 | 101400 | 10203231800 | 53800 | 54000 | 54100 | 53700 | 698 |
| 600 | 20250218 | 101300 | 10165633700 | 54100 | 54200 | 54300 | 53700 | 6202 |
| 601 | 20250218 | 101200 | 9830715900 | 54300 | 54500 | 54500 | 54000 | 2754 |
| 602 | 20250218 | 101100 | 9681729300 | 54300 | 54800 | 54800 | 54100 | 3394 |
| 603 | 20250218 | 101000 | 9496995100 | 54900 | 54900 | 54900 | 54800 | 129 |
| 604 | 20250218 | 100900 | 9489919000 | 54800 | 55000 | 55000 | 54800 | 672 |
| 605 | 20250218 | 100800 | 9452983000 | 55000 | 54800 | 55100 | 54800 | 2423 |
| 606 | 20250218 | 100700 | 9319884900 | 54800 | 54800 | 54800 | 54700 | 432 |
| 607 | 20250218 | 100600 | 9296211400 | 54800 | 54800 | 54800 | 54700 | 245 |
| 608 | 20250218 | 100500 | 9282790000 | 54800 | 54600 | 54900 | 54600 | 966 |
| 609 | 20250218 | 100400 | 9229898700 | 54600 | 54400 | 54600 | 54300 | 877 |
| 610 | 20250218 | 100300 | 9182170200 | 54400 | 54100 | 54400 | 54100 | 1144 |
| 611 | 20250218 | 100200 | 9120120400 | 54100 | 54100 | 54300 | 54100 | 602 |
| 612 | 20250218 | 100100 | 9087525500 | 54100 | 54100 | 54200 | 54100 | 1273 |
| 613 | 20250218 | 100000 | 9018603000 | 54100 | 54400 | 54400 | 54100 | 2443 |
| 614 | 20250218 | 095900 | 8886084600 | 54400 | 55000 | 55100 | 54400 | 3099 |
| 615 | 20250218 | 095800 | 8716642900 | 55000 | 55000 | 55100 | 55000 | 413 |
| 616 | 20250218 | 095700 | 8693896900 | 55000 | 54700 | 55000 | 54700 | 2908 |
| 617 | 20250218 | 095600 | 8534476000 | 54700 | 54700 | 54700 | 54500 | 2408 |
| 618 | 20250218 | 095500 | 8402994100 | 54700 | 54900 | 54900 | 54700 | 1292 |
| 619 | 20250218 | 095400 | 8332201700 | 54900 | 55000 | 55000 | 54900 | 989 |
| 620 | 20250218 | 095300 | 8277822900 | 55000 | 54900 | 55000 | 54900 | 291 |
| 621 | 20250218 | 095200 | 8261818800 | 54900 | 54900 | 55000 | 54800 | 2378 |
| 622 | 20250218 | 095100 | 8131312300 | 54900 | 54900 | 54900 | 54700 | 662 |
| 623 | 20250218 | 095000 | 8095001900 | 54800 | 54900 | 55000 | 54800 | 931 |
| 624 | 20250218 | 094900 | 8043917800 | 54900 | 55000 | 55000 | 54900 | 753 |
| 625 | 20250218 | 094800 | 8002548100 | 55000 | 54800 | 55000 | 54800 | 1713 |
| 626 | 20250218 | 094700 | 7908411200 | 54800 | 54900 | 54900 | 54800 | 746 |
| 627 | 20250218 | 094600 | 7867517500 | 54800 | 54900 | 55000 | 54800 | 910 |
| 628 | 20250218 | 094500 | 7817563600 | 54800 | 54800 | 55000 | 54800 | 516 |
| 629 | 20250218 | 094400 | 7789236900 | 54800 | 54900 | 54900 | 54800 | 320 |
| 630 | 20250218 | 094300 | 7771675700 | 54900 | 54900 | 55000 | 54800 | 913 |
| 631 | 20250218 | 094200 | 7721549800 | 54800 | 54800 | 55000 | 54800 | 1224 |
| 632 | 20250218 | 094100 | 7654375000 | 54800 | 55100 | 55100 | 54800 | 2399 |
| 633 | 20250218 | 094000 | 7522624400 | 55000 | 55400 | 55400 | 55000 | 1407 |
| 634 | 20250218 | 093900 | 7444797000 | 55400 | 55100 | 55400 | 55100 | 2038 |
| 635 | 20250218 | 093800 | 7332214300 | 55200 | 55100 | 55300 | 55100 | 1244 |
| 636 | 20250218 | 093700 | 7263544200 | 55100 | 55000 | 55100 | 55000 | 2286 |
| 637 | 20250218 | 093600 | 7137759600 | 55000 | 54900 | 55000 | 54800 | 1131 |
| 638 | 20250218 | 093500 | 7075677000 | 54900 | 54500 | 54900 | 54500 | 1063 |
| 639 | 20250218 | 093400 | 7017487700 | 54600 | 54400 | 54700 | 54400 | 1621 |
| 640 | 20250218 | 093300 | 6929051500 | 54400 | 54300 | 54400 | 54200 | 1320 |
| 641 | 20250218 | 093200 | 6857336900 | 54300 | 54400 | 54400 | 54200 | 2234 |
| 642 | 20250218 | 093100 | 6736046600 | 54400 | 54400 | 54500 | 54300 | 1227 |
| 643 | 20250218 | 093000 | 6669344600 | 54400 | 54500 | 54700 | 54400 | 1440 |
| 644 | 20250218 | 092900 | 6590868400 | 54500 | 54700 | 54700 | 54500 | 4846 |
| 645 | 20250218 | 092800 | 6326575900 | 54600 | 54900 | 54900 | 54600 | 2554 |
| 646 | 20250218 | 092700 | 6186653300 | 55000 | 54900 | 55000 | 54900 | 1342 |
| 647 | 20250218 | 092600 | 6112931400 | 54900 | 55000 | 55000 | 54900 | 204 |
| 648 | 20250218 | 092500 | 6101731200 | 55000 | 54900 | 55000 | 54900 | 2861 |
| 649 | 20250218 | 092400 | 5944607200 | 54900 | 55100 | 55100 | 54900 | 503 |
| 650 | 20250218 | 092300 | 5916930900 | 55100 | 54800 | 55100 | 54800 | 1238 |
| 651 | 20250218 | 092200 | 5848822900 | 54800 | 54900 | 55000 | 54800 | 1152 |
| 652 | 20250218 | 092100 | 5785569200 | 54900 | 55200 | 55200 | 54900 | 1548 |
| 653 | 20250218 | 092000 | 5700323800 | 55300 | 55100 | 55300 | 55000 | 1756 |
| 654 | 20250218 | 091900 | 5603456300 | 55200 | 54800 | 55200 | 54800 | 1927 |
| 655 | 20250218 | 091800 | 5497694000 | 54800 | 54900 | 54900 | 54700 | 3159 |
| 656 | 20250218 | 091700 | 5324608800 | 54800 | 55300 | 55400 | 54800 | 4310 |
| 657 | 20250218 | 091600 | 5086777800 | 55400 | 54900 | 55400 | 54900 | 1834 |
| 658 | 20250218 | 091500 | 4985700700 | 54900 | 54800 | 55000 | 54800 | 1869 |
| 659 | 20250218 | 091400 | 4883071700 | 54800 | 55100 | 55100 | 54700 | 3942 |
| 660 | 20250218 | 091300 | 4666923900 | 55000 | 55500 | 55500 | 55000 | 4520 |
| 661 | 20250218 | 091200 | 4417341000 | 55500 | 56000 | 56000 | 55400 | 6966 |
| 662 | 20250218 | 091100 | 4029520200 | 56000 | 55800 | 56000 | 55700 | 10379 |
| 663 | 20250218 | 091000 | 3450010100 | 55800 | 55400 | 55800 | 55300 | 7560 |
| 664 | 20250218 | 090900 | 3029562400 | 55300 | 54800 | 55500 | 54800 | 11138 |
| 665 | 20250218 | 090800 | 2414526700 | 54900 | 55200 | 55400 | 54800 | 6506 |
| 666 | 20250218 | 090700 | 2055908200 | 55300 | 54700 | 55300 | 54700 | 9123 |
| 667 | 20250218 | 090600 | 1554102600 | 54700 | 54600 | 54700 | 54100 | 3978 |
| 668 | 20250218 | 090500 | 1337387500 | 54600 | 54000 | 54600 | 53800 | 3551 |
| 669 | 20250218 | 090400 | 1145291900 | 54000 | 54400 | 54400 | 53900 | 2798 |
| 670 | 20250218 | 090300 | 993827100 | 54300 | 54800 | 54800 | 54300 | 2610 |
| 671 | 20250218 | 090200 | 851850000 | 54800 | 54300 | 55100 | 54200 | 8569 |
| 672 | 20250218 | 090100 | 382744800 | 54300 | 54200 | 54500 | 54000 | 2602 |
| 673 | 20250218 | 090000 | 241448900 | 54200 | 53700 | 54200 | 53700 | 4480 |