37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 204100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 10340 |
| 3 | 20250218 | 204000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20250218 | 203900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20250218 | 203800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20250218 | 203700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20250218 | 203600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20250218 | 203500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20250218 | 203400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20250218 | 203300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20250218 | 203200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20250218 | 203100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20250218 | 203000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20250218 | 202900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20250218 | 202800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20250218 | 202700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20250218 | 202600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20250218 | 202500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20250218 | 202400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20250218 | 202300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20250218 | 202200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20250218 | 202100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20250218 | 202000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20250218 | 201900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20250218 | 201800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20250218 | 201700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20250218 | 201600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20250218 | 201500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20250218 | 201400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20250218 | 201300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20250218 | 201200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20250218 | 201100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 10340 |
| 33 | 20250218 | 201000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20250218 | 200900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20250218 | 200800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20250218 | 200700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20250218 | 200600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20250218 | 200500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20250218 | 200400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20250218 | 200300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20250218 | 200200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20250218 | 200100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20250218 | 200000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20250218 | 195900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20250218 | 195800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20250218 | 195700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20250218 | 195600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20250218 | 195500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20250218 | 195400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20250218 | 195300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20250218 | 195200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20250218 | 195100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20250218 | 195000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20250218 | 194900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20250218 | 194800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20250218 | 194700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20250218 | 194600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20250218 | 194500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20250218 | 194400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20250218 | 194300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20250218 | 194200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20250218 | 194100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 10340 |
| 63 | 20250218 | 194000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20250218 | 193900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20250218 | 193800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20250218 | 193700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20250218 | 193600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20250218 | 193500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20250218 | 193400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20250218 | 193300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20250218 | 193200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20250218 | 193100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20250218 | 193000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20250218 | 192900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20250218 | 192800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20250218 | 192700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20250218 | 192600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20250218 | 192500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20250218 | 192400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20250218 | 192300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20250218 | 192200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20250218 | 192100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20250218 | 192000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20250218 | 191900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20250218 | 191800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20250218 | 191700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20250218 | 191600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20250218 | 191500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20250218 | 191400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20250218 | 191300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20250218 | 191200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20250218 | 191100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 10340 |
| 93 | 20250218 | 191000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20250218 | 190900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20250218 | 190800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20250218 | 190700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20250218 | 190600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20250218 | 190500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20250218 | 190400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20250218 | 190300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20250218 | 190200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20250218 | 190100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20250218 | 190000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20250218 | 185900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20250218 | 185800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20250218 | 185700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20250218 | 185600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20250218 | 185500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20250218 | 185400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20250218 | 185300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20250218 | 185200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20250218 | 185100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20250218 | 185000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20250218 | 184900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20250218 | 184800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20250218 | 184700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20250218 | 184600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20250218 | 184500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20250218 | 184400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20250218 | 184300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20250218 | 184200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20250218 | 184100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 10340 |
| 123 | 20250218 | 184000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20250218 | 183900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20250218 | 183800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20250218 | 183700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20250218 | 183600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20250218 | 183500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20250218 | 183400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20250218 | 183300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20250218 | 183200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20250218 | 183100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20250218 | 183000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20250218 | 182900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20250218 | 182800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20250218 | 182700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20250218 | 182600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20250218 | 182500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20250218 | 182400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20250218 | 182300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20250218 | 182200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20250218 | 182100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20250218 | 182000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20250218 | 181900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20250218 | 181800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20250218 | 181700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20250218 | 181600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20250218 | 181500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20250218 | 181400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20250218 | 181300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20250218 | 181200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20250218 | 181100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 10340 |
| 153 | 20250218 | 181000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20250218 | 180900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20250218 | 180800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20250218 | 180700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20250218 | 180600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20250218 | 180500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20250218 | 180400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20250218 | 180300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20250218 | 180200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20250218 | 180100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20250218 | 180000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20250218 | 175900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20250218 | 175800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20250218 | 175700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20250218 | 175600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20250218 | 175500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20250218 | 175400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20250218 | 175300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20250218 | 175200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20250218 | 175100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20250218 | 175000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20250218 | 174900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20250218 | 174800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20250218 | 174700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20250218 | 174600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20250218 | 174500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20250218 | 174400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20250218 | 174300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20250218 | 174200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20250218 | 174100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 10340 |
| 183 | 20250218 | 174000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20250218 | 173900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20250218 | 173800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20250218 | 173700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20250218 | 173600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20250218 | 173500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20250218 | 173400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20250218 | 173300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20250218 | 173200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20250218 | 173100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20250218 | 173000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20250218 | 172900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20250218 | 172800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20250218 | 172700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20250218 | 172600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20250218 | 172500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20250218 | 172400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20250218 | 172300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20250218 | 172200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20250218 | 172100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20250218 | 172000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20250218 | 171900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20250218 | 171800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20250218 | 171700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20250218 | 171600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20250218 | 171500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20250218 | 171400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20250218 | 171300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20250218 | 171200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20250218 | 171100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 10340 |
| 213 | 20250218 | 171000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20250218 | 170900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20250218 | 170800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20250218 | 170700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20250218 | 170600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20250218 | 170500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20250218 | 170400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20250218 | 170300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20250218 | 170200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20250218 | 170100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20250218 | 170000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20250218 | 165900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20250218 | 165800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20250218 | 165700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20250218 | 165600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20250218 | 165500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20250218 | 165400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20250218 | 165300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20250218 | 165200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20250218 | 165100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20250218 | 165000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20250218 | 164900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20250218 | 164800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20250218 | 164700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20250218 | 164600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20250218 | 164500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20250218 | 164400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20250218 | 164300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20250218 | 164200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20250218 | 164100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 10340 |
| 243 | 20250218 | 164000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20250218 | 163900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20250218 | 163800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20250218 | 163700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20250218 | 163600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20250218 | 163500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20250218 | 163400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20250218 | 163300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20250218 | 163200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20250218 | 163100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20250218 | 163000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20250218 | 162900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20250218 | 162800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20250218 | 162700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20250218 | 162600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20250218 | 162500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20250218 | 162400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20250218 | 162300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20250218 | 162200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20250218 | 162100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20250218 | 162000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20250218 | 161900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20250218 | 161800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20250218 | 161700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20250218 | 161600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20250218 | 161500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20250218 | 161400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20250218 | 161300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20250218 | 161200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20250218 | 161100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 10340 |
| 273 | 20250218 | 161000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20250218 | 160900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20250218 | 160800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20250218 | 160700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20250218 | 160600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20250218 | 160500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20250218 | 160400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20250218 | 160300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20250218 | 160200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20250218 | 160100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20250218 | 160000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 284 | 20250218 | 155900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 285 | 20250218 | 155800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 286 | 20250218 | 155700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 287 | 20250218 | 155600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 288 | 20250218 | 155500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 289 | 20250218 | 155400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 290 | 20250218 | 155300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 291 | 20250218 | 155200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 292 | 20250218 | 155100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 293 | 20250218 | 155000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 294 | 20250218 | 154900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 295 | 20250218 | 154800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 296 | 20250218 | 154700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 297 | 20250218 | 154600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 298 | 20250218 | 154500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 299 | 20250218 | 154400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 300 | 20250218 | 154300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 301 | 20250218 | 154200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 302 | 20250218 | 154100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 10340 |
| 303 | 20250218 | 154000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 304 | 20250218 | 153900 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 305 | 20250218 | 153800 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 306 | 20250218 | 153700 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 307 | 20250218 | 153600 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 308 | 20250218 | 153500 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 309 | 20250218 | 153400 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 310 | 20250218 | 153300 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 311 | 20250218 | 153200 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 312 | 20250218 | 153100 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 313 | 20250218 | 153000 | 7173328300 | 21500 | 21500 | 21500 | 21500 | 10340 |
| 314 | 20250218 | 152900 | 6951018300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 315 | 20250218 | 152800 | 6951018300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 316 | 20250218 | 152700 | 6951018300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 317 | 20250218 | 152600 | 6951018300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 318 | 20250218 | 152500 | 6951018300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 319 | 20250218 | 152400 | 6951018300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 320 | 20250218 | 152300 | 6951018300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 321 | 20250218 | 152200 | 6951018300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 322 | 20250218 | 152100 | 6951018300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 323 | 20250218 | 152000 | 6951018300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 324 | 20250218 | 151900 | 6951018300 | 21550 | 21500 | 21550 | 21500 | 1808 |
| 325 | 20250218 | 151800 | 6912137700 | 21550 | 21550 | 21550 | 21500 | 727 |
| 326 | 20250218 | 151700 | 6896499400 | 21550 | 21600 | 21600 | 21550 | 1705 |
| 327 | 20250218 | 151600 | 6859741900 | 21600 | 21550 | 21600 | 21550 | 1244 |
| 328 | 20250218 | 151500 | 6832930350 | 21600 | 21550 | 21600 | 21550 | 690 |
| 329 | 20250218 | 151400 | 6818055200 | 21550 | 21600 | 21600 | 21550 | 1032 |
| 330 | 20250218 | 151300 | 6795814300 | 21600 | 21550 | 21600 | 21550 | 3213 |
| 331 | 20250218 | 151200 | 6726571100 | 21550 | 21600 | 21600 | 21550 | 110 |
| 332 | 20250218 | 151100 | 6724197700 | 21600 | 21600 | 21650 | 21600 | 4616 |
| 333 | 20250218 | 151000 | 6624452100 | 21650 | 21650 | 21650 | 21650 | 148 |
| 334 | 20250218 | 150900 | 6621247900 | 21650 | 21650 | 21650 | 21600 | 105 |
| 335 | 20250218 | 150800 | 6618976200 | 21650 | 21650 | 21650 | 21600 | 1291 |
| 336 | 20250218 | 150700 | 6591087900 | 21600 | 21600 | 21600 | 21600 | 760 |
| 337 | 20250218 | 150600 | 6574671900 | 21600 | 21600 | 21650 | 21600 | 210 |
| 338 | 20250218 | 150500 | 6570130000 | 21650 | 21650 | 21650 | 21650 | 10 |
| 339 | 20250218 | 150400 | 6569913500 | 21650 | 21650 | 21650 | 21650 | 166 |
| 340 | 20250218 | 150300 | 6566319600 | 21600 | 21600 | 21650 | 21600 | 843 |
| 341 | 20250218 | 150200 | 6548104150 | 21600 | 21600 | 21650 | 21600 | 254 |
| 342 | 20250218 | 150100 | 6542617250 | 21600 | 21600 | 21600 | 21600 | 105 |
| 343 | 20250218 | 150000 | 6540349250 | 21600 | 21600 | 21600 | 21550 | 1618 |
| 344 | 20250218 | 145900 | 6505402200 | 21600 | 21600 | 21600 | 21600 | 1183 |
| 345 | 20250218 | 145800 | 6479849400 | 21600 | 21600 | 21600 | 21600 | 1267 |
| 346 | 20250218 | 145700 | 6452482200 | 21600 | 21600 | 21650 | 21600 | 29 |
| 347 | 20250218 | 145600 | 6451855750 | 21600 | 21600 | 21600 | 21600 | 936 |
| 348 | 20250218 | 145500 | 6431638150 | 21600 | 21650 | 21650 | 21600 | 54 |
| 349 | 20250218 | 145400 | 6430471550 | 21600 | 21600 | 21600 | 21600 | 163 |
| 350 | 20250218 | 145300 | 6426950750 | 21600 | 21600 | 21600 | 21600 | 123 |
| 351 | 20250218 | 145200 | 6424293950 | 21600 | 21600 | 21650 | 21600 | 668 |
| 352 | 20250218 | 145100 | 6409865050 | 21600 | 21600 | 21650 | 21600 | 524 |
| 353 | 20250218 | 145000 | 6398531550 | 21650 | 21600 | 21650 | 21600 | 588 |
| 354 | 20250218 | 144900 | 6385830700 | 21600 | 21600 | 21600 | 21600 | 534 |
| 355 | 20250218 | 144800 | 6374296300 | 21600 | 21650 | 21650 | 21600 | 43 |
| 356 | 20250218 | 144700 | 6373366250 | 21650 | 21600 | 21650 | 21600 | 12 |
| 357 | 20250218 | 144600 | 6373106950 | 21600 | 21650 | 21650 | 21600 | 613 |
| 358 | 20250218 | 144500 | 6359863050 | 21600 | 21650 | 21700 | 21600 | 1667 |
| 359 | 20250218 | 144400 | 6323855000 | 21600 | 21600 | 21600 | 21600 | 280 |
| 360 | 20250218 | 144300 | 6317807000 | 21600 | 21600 | 21700 | 21600 | 18 |
| 361 | 20250218 | 144200 | 6317417600 | 21600 | 21650 | 21650 | 21600 | 439 |
| 362 | 20250218 | 144100 | 6307919200 | 21600 | 21600 | 21600 | 21600 | 472 |
| 363 | 20250218 | 144000 | 6297724000 | 21600 | 21600 | 21600 | 21600 | 1134 |
| 364 | 20250218 | 143900 | 6273229600 | 21600 | 21650 | 21650 | 21600 | 784 |
| 365 | 20250218 | 143800 | 6256268400 | 21600 | 21600 | 21600 | 21600 | 452 |
| 366 | 20250218 | 143700 | 6246505200 | 21600 | 21650 | 21650 | 21600 | 127 |
| 367 | 20250218 | 143600 | 6243761750 | 21650 | 21700 | 21700 | 21650 | 874 |
| 368 | 20250218 | 143500 | 6224839350 | 21700 | 21700 | 21700 | 21700 | 94 |
| 369 | 20250218 | 143400 | 6222799550 | 21700 | 21650 | 21700 | 21650 | 65 |
| 370 | 20250218 | 143300 | 6221392150 | 21650 | 21750 | 21750 | 21650 | 72 |
| 371 | 20250218 | 143200 | 6219828200 | 21700 | 21700 | 21700 | 21700 | 51 |
| 372 | 20250218 | 143100 | 6218721500 | 21650 | 21800 | 21800 | 21650 | 3312 |
| 373 | 20250218 | 143000 | 6146893200 | 21800 | 21800 | 21800 | 21700 | 1569 |
| 374 | 20250218 | 142900 | 6112745700 | 21800 | 21800 | 21800 | 21800 | 43 |
| 375 | 20250218 | 142800 | 6111808300 | 21800 | 21750 | 21800 | 21750 | 284 |
| 376 | 20250218 | 142700 | 6105630200 | 21800 | 21750 | 21800 | 21750 | 650 |
| 377 | 20250218 | 142600 | 6091479350 | 21750 | 21800 | 21800 | 21750 | 89 |
| 378 | 20250218 | 142500 | 6089539750 | 21800 | 21750 | 21800 | 21750 | 719 |
| 379 | 20250218 | 142400 | 6073868100 | 21750 | 21800 | 21800 | 21750 | 308 |
| 380 | 20250218 | 142300 | 6067158400 | 21800 | 21750 | 21800 | 21700 | 81 |
| 381 | 20250218 | 142200 | 6065395200 | 21750 | 21700 | 21750 | 21700 | 555 |
| 382 | 20250218 | 142100 | 6053326450 | 21700 | 21800 | 21800 | 21700 | 627 |
| 383 | 20250218 | 142000 | 6039719650 | 21800 | 21800 | 21800 | 21800 | 17 |
| 384 | 20250218 | 141900 | 6039349050 | 21800 | 21700 | 21800 | 21700 | 108 |
| 385 | 20250218 | 141800 | 6036996350 | 21700 | 21750 | 21800 | 21700 | 23 |
| 386 | 20250218 | 141700 | 6036496850 | 21750 | 21750 | 21750 | 21750 | 248 |
| 387 | 20250218 | 141600 | 6031102850 | 21750 | 21750 | 21750 | 21750 | 905 |
| 388 | 20250218 | 141500 | 6011419100 | 21750 | 21750 | 21800 | 21750 | 325 |
| 389 | 20250218 | 141400 | 6004349500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 390 | 20250218 | 141300 | 6004349500 | 21750 | 21800 | 21800 | 21750 | 362 |
| 391 | 20250218 | 141200 | 5996463400 | 21800 | 21750 | 21800 | 21750 | 203 |
| 392 | 20250218 | 141100 | 5992042050 | 21750 | 21800 | 21800 | 21750 | 146 |
| 393 | 20250218 | 141000 | 5988859550 | 21800 | 21800 | 21800 | 21800 | 30 |
| 394 | 20250218 | 140900 | 5988205550 | 21750 | 21800 | 21800 | 21750 | 465 |
| 395 | 20250218 | 140800 | 5978081300 | 21800 | 21800 | 21800 | 21750 | 42 |
| 396 | 20250218 | 140700 | 5977167600 | 21750 | 21750 | 21750 | 21750 | 316 |
| 397 | 20250218 | 140600 | 5970294600 | 21750 | 21800 | 21800 | 21750 | 821 |
| 398 | 20250218 | 140500 | 5952397750 | 21750 | 21750 | 21750 | 21750 | 10 |
| 399 | 20250218 | 140400 | 5952180250 | 21750 | 21750 | 21750 | 21750 | 950 |
| 400 | 20250218 | 140300 | 5931517750 | 21750 | 21750 | 21750 | 21700 | 241 |
| 401 | 20250218 | 140200 | 5926276950 | 21750 | 21700 | 21750 | 21700 | 1466 |
| 402 | 20250218 | 140100 | 5894423450 | 21750 | 21700 | 21750 | 21700 | 175 |
| 403 | 20250218 | 140000 | 5890617800 | 21700 | 21750 | 21750 | 21700 | 154 |
| 404 | 20250218 | 135900 | 5887271750 | 21750 | 21750 | 21750 | 21750 | 350 |
| 405 | 20250218 | 135800 | 5879659250 | 21700 | 21750 | 21750 | 21700 | 203 |
| 406 | 20250218 | 135700 | 5875249000 | 21700 | 21750 | 21750 | 21700 | 701 |
| 407 | 20250218 | 135600 | 5860003200 | 21750 | 21750 | 21750 | 21750 | 250 |
| 408 | 20250218 | 135500 | 5854565700 | 21700 | 21650 | 21700 | 21650 | 244 |
| 409 | 20250218 | 135400 | 5849271000 | 21650 | 21700 | 21700 | 21650 | 369 |
| 410 | 20250218 | 135300 | 5841274650 | 21700 | 21700 | 21700 | 21650 | 163 |
| 411 | 20250218 | 135200 | 5837739750 | 21650 | 21700 | 21700 | 21650 | 864 |
| 412 | 20250218 | 135100 | 5819001200 | 21700 | 21700 | 21700 | 21650 | 188 |
| 413 | 20250218 | 135000 | 5814922900 | 21700 | 21700 | 21700 | 21700 | 250 |
| 414 | 20250218 | 134900 | 5809497900 | 21650 | 21650 | 21700 | 21650 | 92 |
| 415 | 20250218 | 134800 | 5807506050 | 21650 | 21650 | 21650 | 21650 | 384 |
| 416 | 20250218 | 134700 | 5799192450 | 21650 | 21650 | 21650 | 21650 | 22 |
| 417 | 20250218 | 134600 | 5798716150 | 21650 | 21650 | 21650 | 21650 | 116 |
| 418 | 20250218 | 134500 | 5796204750 | 21650 | 21650 | 21650 | 21650 | 109 |
| 419 | 20250218 | 134400 | 5793844900 | 21750 | 21700 | 21750 | 21700 | 362 |
| 420 | 20250218 | 134300 | 5785982900 | 21700 | 21700 | 21700 | 21700 | 340 |
| 421 | 20250218 | 134200 | 5778604900 | 21700 | 21700 | 21700 | 21700 | 212 |
| 422 | 20250218 | 134100 | 5774004500 | 21700 | 21750 | 21750 | 21700 | 790 |
| 423 | 20250218 | 134000 | 5756822350 | 21750 | 21800 | 21800 | 21750 | 9 |
| 424 | 20250218 | 133900 | 5756626550 | 21750 | 21800 | 21800 | 21750 | 22 |
| 425 | 20250218 | 133800 | 5756147900 | 21750 | 21800 | 21800 | 21750 | 34 |
| 426 | 20250218 | 133700 | 5755407300 | 21800 | 21800 | 21850 | 21800 | 438 |
| 427 | 20250218 | 133600 | 5745851800 | 21800 | 21800 | 21850 | 21800 | 2730 |
| 428 | 20250218 | 133500 | 5686299100 | 21800 | 21750 | 21800 | 21750 | 49 |
| 429 | 20250218 | 133400 | 5685232500 | 21750 | 21750 | 21800 | 21750 | 126 |
| 430 | 20250218 | 133300 | 5682488800 | 21750 | 21750 | 21750 | 21750 | 290 |
| 431 | 20250218 | 133200 | 5676181300 | 21800 | 21800 | 21800 | 21750 | 632 |
| 432 | 20250218 | 133100 | 5662408950 | 21800 | 21800 | 21850 | 21800 | 793 |
| 433 | 20250218 | 133000 | 5645101850 | 21800 | 21800 | 21800 | 21750 | 917 |
| 434 | 20250218 | 132900 | 5625113700 | 21800 | 21850 | 21850 | 21800 | 381 |
| 435 | 20250218 | 132800 | 5616807400 | 21850 | 21750 | 21850 | 21750 | 1937 |
| 436 | 20250218 | 132700 | 5574577850 | 21750 | 21700 | 21750 | 21700 | 1076 |
| 437 | 20250218 | 132600 | 5551175400 | 21700 | 21700 | 21700 | 21700 | 1334 |
| 438 | 20250218 | 132500 | 5522227600 | 21650 | 21650 | 21650 | 21650 | 314 |
| 439 | 20250218 | 132400 | 5515429500 | 21650 | 21650 | 21700 | 21650 | 476 |
| 440 | 20250218 | 132300 | 5505123850 | 21700 | 21650 | 21700 | 21600 | 552 |
| 441 | 20250218 | 132200 | 5493173100 | 21650 | 21650 | 21650 | 21650 | 230 |
| 442 | 20250218 | 132100 | 5488193600 | 21650 | 21650 | 21650 | 21600 | 22 |
| 443 | 20250218 | 132000 | 5487718300 | 21650 | 21600 | 21650 | 21550 | 2928 |
| 444 | 20250218 | 131900 | 5424374550 | 21600 | 21600 | 21600 | 21600 | 350 |
| 445 | 20250218 | 131800 | 5416814550 | 21600 | 21550 | 21600 | 21500 | 1044 |
| 446 | 20250218 | 131700 | 5394268600 | 21550 | 21500 | 21550 | 21500 | 784 |
| 447 | 20250218 | 131600 | 5377410600 | 21500 | 21500 | 21500 | 21500 | 12 |
| 448 | 20250218 | 131500 | 5377152600 | 21500 | 21550 | 21550 | 21500 | 30 |
| 449 | 20250218 | 131400 | 5376507150 | 21550 | 21550 | 21550 | 21550 | 167 |
| 450 | 20250218 | 131300 | 5372908300 | 21550 | 21550 | 21550 | 21550 | 284 |
| 451 | 20250218 | 131200 | 5366788100 | 21500 | 21550 | 21550 | 21500 | 462 |
| 452 | 20250218 | 131100 | 5356833600 | 21550 | 21550 | 21600 | 21500 | 590 |
| 453 | 20250218 | 131000 | 5344120150 | 21550 | 21550 | 21600 | 21550 | 92 |
| 454 | 20250218 | 130900 | 5342137050 | 21550 | 21550 | 21550 | 21550 | 2005 |
| 455 | 20250218 | 130800 | 5298929300 | 21650 | 21650 | 21650 | 21650 | 2 |
| 456 | 20250218 | 130700 | 5298886000 | 21600 | 21600 | 21600 | 21600 | 996 |
| 457 | 20250218 | 130600 | 5277372400 | 21600 | 21600 | 21600 | 21600 | 471 |
| 458 | 20250218 | 130500 | 5267198800 | 21550 | 21550 | 21550 | 21550 | 40 |
| 459 | 20250218 | 130400 | 5266336800 | 21550 | 21600 | 21600 | 21550 | 73 |
| 460 | 20250218 | 130300 | 5264760800 | 21550 | 21600 | 21600 | 21550 | 28 |
| 461 | 20250218 | 130200 | 5264157350 | 21600 | 21550 | 21600 | 21550 | 168 |
| 462 | 20250218 | 130100 | 5260535650 | 21550 | 21600 | 21600 | 21550 | 72 |
| 463 | 20250218 | 130000 | 5258981050 | 21550 | 21600 | 21600 | 21550 | 474 |
| 464 | 20250218 | 125900 | 5248766200 | 21600 | 21600 | 21600 | 21600 | 100 |
| 465 | 20250218 | 125800 | 5246606200 | 21600 | 21600 | 21600 | 21550 | 219 |
| 466 | 20250218 | 125700 | 5241879150 | 21600 | 21650 | 21650 | 21550 | 222 |
| 467 | 20250218 | 125600 | 5237084500 | 21650 | 21600 | 21650 | 21600 | 284 |
| 468 | 20250218 | 125500 | 5230949950 | 21600 | 21600 | 21600 | 21600 | 95 |
| 469 | 20250218 | 125400 | 5228897950 | 21550 | 21550 | 21600 | 21550 | 188 |
| 470 | 20250218 | 125300 | 5224846200 | 21600 | 21550 | 21600 | 21550 | 12 |
| 471 | 20250218 | 125200 | 5224587050 | 21600 | 21600 | 21600 | 21600 | 1066 |
| 472 | 20250218 | 125100 | 5201561450 | 21600 | 21600 | 21600 | 21600 | 26 |
| 473 | 20250218 | 125000 | 5200999850 | 21600 | 21650 | 21650 | 21600 | 232 |
| 474 | 20250218 | 124900 | 5195977650 | 21650 | 21650 | 21650 | 21650 | 176 |
| 475 | 20250218 | 124800 | 5192167250 | 21650 | 21650 | 21650 | 21600 | 398 |
| 476 | 20250218 | 124700 | 5183557100 | 21600 | 21600 | 21600 | 21600 | 17 |
| 477 | 20250218 | 124600 | 5183189900 | 21600 | 21600 | 21600 | 21600 | 5 |
| 478 | 20250218 | 124500 | 5183081900 | 21600 | 21600 | 21650 | 21600 | 124 |
| 479 | 20250218 | 124400 | 5180403350 | 21600 | 21600 | 21650 | 21600 | 127 |
| 480 | 20250218 | 124300 | 5177657700 | 21600 | 21600 | 21600 | 21600 | 16 |
| 481 | 20250218 | 124200 | 5177312100 | 21600 | 21600 | 21650 | 21600 | 43 |
| 482 | 20250218 | 124100 | 5176382800 | 21600 | 21600 | 21600 | 21600 | 83 |
| 483 | 20250218 | 124000 | 5174590000 | 21600 | 21650 | 21650 | 21600 | 11 |
| 484 | 20250218 | 123900 | 5174352350 | 21650 | 21650 | 21650 | 21600 | 143 |
| 485 | 20250218 | 123800 | 5171258050 | 21650 | 21650 | 21650 | 21650 | 213 |
| 486 | 20250218 | 123700 | 5166646600 | 21650 | 21650 | 21650 | 21650 | 20 |
| 487 | 20250218 | 123600 | 5166213600 | 21600 | 21650 | 21650 | 21600 | 61 |
| 488 | 20250218 | 123500 | 5164894000 | 21600 | 21650 | 21650 | 21600 | 533 |
| 489 | 20250218 | 123400 | 5153380250 | 21600 | 21600 | 21650 | 21600 | 300 |
| 490 | 20250218 | 123300 | 5146899450 | 21600 | 21650 | 21650 | 21600 | 26 |
| 491 | 20250218 | 123200 | 5146337600 | 21650 | 21600 | 21650 | 21600 | 237 |
| 492 | 20250218 | 123100 | 5141207150 | 21650 | 21650 | 21650 | 21600 | 559 |
| 493 | 20250218 | 123000 | 5129104950 | 21600 | 21600 | 21600 | 21550 | 170 |
| 494 | 20250218 | 122900 | 5125434000 | 21550 | 21550 | 21550 | 21550 | 1646 |
| 495 | 20250218 | 122800 | 5089962700 | 21600 | 21500 | 21600 | 21500 | 557 |
| 496 | 20250218 | 122700 | 5077958450 | 21550 | 21550 | 21550 | 21500 | 167 |
| 497 | 20250218 | 122600 | 5074360650 | 21550 | 21500 | 21550 | 21500 | 115 |
| 498 | 20250218 | 122500 | 5071885050 | 21500 | 21500 | 21550 | 21500 | 260 |
| 499 | 20250218 | 122400 | 5066294950 | 21500 | 21550 | 21550 | 21500 | 1444 |
| 500 | 20250218 | 122300 | 5035238400 | 21550 | 21550 | 21550 | 21550 | 2 |
| 501 | 20250218 | 122200 | 5035195300 | 21550 | 21550 | 21550 | 21550 | 2541 |
| 502 | 20250218 | 122100 | 4980436750 | 21550 | 21550 | 21550 | 21500 | 317 |
| 503 | 20250218 | 122000 | 4973607800 | 21550 | 21550 | 21550 | 21500 | 234 |
| 504 | 20250218 | 121900 | 4968567400 | 21550 | 21550 | 21550 | 21550 | 28 |
| 505 | 20250218 | 121800 | 4967964000 | 21500 | 21500 | 21550 | 21500 | 382 |
| 506 | 20250218 | 121700 | 4959750950 | 21500 | 21550 | 21550 | 21500 | 160 |
| 507 | 20250218 | 121600 | 4956309600 | 21550 | 21500 | 21550 | 21500 | 94 |
| 508 | 20250218 | 121500 | 4954287100 | 21500 | 21550 | 21550 | 21500 | 788 |
| 509 | 20250218 | 121400 | 4937311350 | 21550 | 21550 | 21550 | 21550 | 240 |
| 510 | 20250218 | 121300 | 4932139350 | 21500 | 21500 | 21500 | 21500 | 12 |
| 511 | 20250218 | 121200 | 4931881350 | 21500 | 21550 | 21550 | 21500 | 212 |
| 512 | 20250218 | 121100 | 4927314300 | 21600 | 21550 | 21600 | 21550 | 47 |
| 513 | 20250218 | 121000 | 4926299200 | 21550 | 21550 | 21550 | 21550 | 12 |
| 514 | 20250218 | 120900 | 4926040600 | 21550 | 21600 | 21650 | 21550 | 355 |
| 515 | 20250218 | 120800 | 4918382350 | 21600 | 21600 | 21600 | 21600 | 99 |
| 516 | 20250218 | 120700 | 4916243950 | 21600 | 21600 | 21600 | 21600 | 270 |
| 517 | 20250218 | 120600 | 4910411950 | 21500 | 21500 | 21500 | 21500 | 33 |
| 518 | 20250218 | 120500 | 4909702450 | 21550 | 21600 | 21600 | 21550 | 314 |
| 519 | 20250218 | 120400 | 4902935350 | 21600 | 21600 | 21600 | 21550 | 557 |
| 520 | 20250218 | 120300 | 4890916450 | 21550 | 21550 | 21550 | 21550 | 57 |
| 521 | 20250218 | 120200 | 4889688100 | 21550 | 21500 | 21600 | 21500 | 225 |
| 522 | 20250218 | 120100 | 4884848700 | 21500 | 21500 | 21500 | 21500 | 65 |
| 523 | 20250218 | 120000 | 4883451200 | 21500 | 21550 | 21550 | 21500 | 51 |
| 524 | 20250218 | 115900 | 4882354200 | 21500 | 21500 | 21500 | 21500 | 12 |
| 525 | 20250218 | 115800 | 4882096200 | 21550 | 21550 | 21550 | 21550 | 3 |
| 526 | 20250218 | 115700 | 4882031550 | 21550 | 21550 | 21550 | 21500 | 119 |
| 527 | 20250218 | 115600 | 4879468200 | 21550 | 21500 | 21550 | 21500 | 138 |
| 528 | 20250218 | 115500 | 4876494800 | 21500 | 21550 | 21550 | 21500 | 958 |
| 529 | 20250218 | 115400 | 4855877700 | 21550 | 21600 | 21650 | 21550 | 104 |
| 530 | 20250218 | 115300 | 4853629200 | 21550 | 21600 | 21600 | 21550 | 500 |
| 531 | 20250218 | 115200 | 4842849150 | 21550 | 21650 | 21650 | 21550 | 22 |
| 532 | 20250218 | 115100 | 4842373550 | 21650 | 21650 | 21650 | 21550 | 1535 |
| 533 | 20250218 | 115000 | 4809214100 | 21650 | 21650 | 21650 | 21650 | 203 |
| 534 | 20250218 | 114900 | 4804819150 | 21650 | 21650 | 21650 | 21650 | 1241 |
| 535 | 20250218 | 114800 | 4777951500 | 21650 | 21600 | 21650 | 21600 | 1308 |
| 536 | 20250218 | 114700 | 4749636150 | 21650 | 21600 | 21650 | 21600 | 22 |
| 537 | 20250218 | 114600 | 4749160900 | 21600 | 21650 | 21650 | 21600 | 603 |
| 538 | 20250218 | 114500 | 4736111050 | 21650 | 21600 | 21650 | 21600 | 131 |
| 539 | 20250218 | 114400 | 4733280900 | 21550 | 21600 | 21600 | 21550 | 13 |
| 540 | 20250218 | 114300 | 4733000700 | 21550 | 21550 | 21550 | 21550 | 178 |
| 541 | 20250218 | 114200 | 4729164800 | 21550 | 21550 | 21550 | 21500 | 437 |
| 542 | 20250218 | 114100 | 4719748500 | 21550 | 21550 | 21550 | 21550 | 469 |
| 543 | 20250218 | 114000 | 4709641550 | 21550 | 21550 | 21550 | 21550 | 1007 |
| 544 | 20250218 | 113900 | 4687940700 | 21550 | 21600 | 21600 | 21550 | 357 |
| 545 | 20250218 | 113800 | 4680245550 | 21600 | 21650 | 21650 | 21600 | 199 |
| 546 | 20250218 | 113700 | 4675947100 | 21650 | 21550 | 21650 | 21550 | 35 |
| 547 | 20250218 | 113600 | 4675192550 | 21550 | 21600 | 21600 | 21550 | 572 |
| 548 | 20250218 | 113500 | 4662839000 | 21600 | 21600 | 21600 | 21600 | 71 |
| 549 | 20250218 | 113400 | 4661305400 | 21600 | 21600 | 21600 | 21550 | 52 |
| 550 | 20250218 | 113300 | 4660183000 | 21550 | 21550 | 21550 | 21550 | 33 |
| 551 | 20250218 | 113200 | 4659471850 | 21550 | 21600 | 21600 | 21550 | 235 |
| 552 | 20250218 | 113100 | 4654407500 | 21600 | 21600 | 21600 | 21600 | 84 |
| 553 | 20250218 | 113000 | 4652593100 | 21600 | 21600 | 21600 | 21550 | 185 |
| 554 | 20250218 | 112900 | 4648599650 | 21550 | 21600 | 21600 | 21550 | 118 |
| 555 | 20250218 | 112800 | 4646051450 | 21600 | 21600 | 21600 | 21600 | 172 |
| 556 | 20250218 | 112700 | 4642336250 | 21600 | 21600 | 21650 | 21550 | 685 |
| 557 | 20250218 | 112600 | 4627548900 | 21600 | 21550 | 21600 | 21550 | 164 |
| 558 | 20250218 | 112500 | 4624013850 | 21550 | 21600 | 21600 | 21550 | 982 |
| 559 | 20250218 | 112400 | 4602803250 | 21600 | 21650 | 21700 | 21600 | 278 |
| 560 | 20250218 | 112300 | 4596788000 | 21650 | 21600 | 21700 | 21600 | 428 |
| 561 | 20250218 | 112200 | 4587521550 | 21600 | 21600 | 21650 | 21550 | 410 |
| 562 | 20250218 | 112100 | 4578659250 | 21600 | 21650 | 21700 | 21600 | 954 |
| 563 | 20250218 | 112000 | 4558011600 | 21650 | 21650 | 21700 | 21600 | 1371 |
| 564 | 20250218 | 111900 | 4528323750 | 21650 | 21550 | 21650 | 21550 | 363 |
| 565 | 20250218 | 111800 | 4520481400 | 21500 | 21600 | 21600 | 21500 | 618 |
| 566 | 20250218 | 111700 | 4507157050 | 21600 | 21550 | 21600 | 21500 | 1120 |
| 567 | 20250218 | 111600 | 4482979750 | 21500 | 21400 | 21500 | 21400 | 4475 |
| 568 | 20250218 | 111500 | 4387002450 | 21350 | 21400 | 21400 | 21350 | 587 |
| 569 | 20250218 | 111400 | 4374444350 | 21400 | 21400 | 21400 | 21350 | 35 |
| 570 | 20250218 | 111300 | 4373695950 | 21400 | 21400 | 21400 | 21350 | 442 |
| 571 | 20250218 | 111200 | 4364256200 | 21350 | 21400 | 21400 | 21350 | 294 |
| 572 | 20250218 | 111100 | 4357979000 | 21400 | 21350 | 21400 | 21350 | 23 |
| 573 | 20250218 | 111000 | 4357487800 | 21400 | 21400 | 21400 | 21400 | 131 |
| 574 | 20250218 | 110900 | 4354684400 | 21450 | 21400 | 21450 | 21350 | 2355 |
| 575 | 20250218 | 110800 | 4304172650 | 21300 | 21400 | 21400 | 21300 | 1269 |
| 576 | 20250218 | 110700 | 4277086050 | 21400 | 21350 | 21400 | 21350 | 75 |
| 577 | 20250218 | 110600 | 4275481650 | 21300 | 21400 | 21400 | 21300 | 698 |
| 578 | 20250218 | 110500 | 4260591500 | 21400 | 21350 | 21400 | 21300 | 437 |
| 579 | 20250218 | 110400 | 4251274150 | 21350 | 21300 | 21350 | 21300 | 245 |
| 580 | 20250218 | 110300 | 4246054650 | 21350 | 21350 | 21350 | 21300 | 217 |
| 581 | 20250218 | 110200 | 4241422300 | 21300 | 21350 | 21350 | 21300 | 32 |
| 582 | 20250218 | 110100 | 4240740200 | 21350 | 21350 | 21350 | 21300 | 1001 |
| 583 | 20250218 | 110000 | 4219416650 | 21350 | 21300 | 21350 | 21300 | 125 |
| 584 | 20250218 | 105900 | 4216749650 | 21350 | 21350 | 21350 | 21350 | 510 |
| 585 | 20250218 | 105800 | 4205861150 | 21350 | 21350 | 21350 | 21350 | 296 |
| 586 | 20250218 | 105700 | 4199541550 | 21350 | 21400 | 21400 | 21350 | 3582 |
| 587 | 20250218 | 105600 | 4122967450 | 21400 | 21400 | 21400 | 21350 | 160 |
| 588 | 20250218 | 105500 | 4119544550 | 21350 | 21350 | 21350 | 21350 | 226 |
| 589 | 20250218 | 105400 | 4114719450 | 21350 | 21300 | 21350 | 21300 | 327 |
| 590 | 20250218 | 105300 | 4107754150 | 21300 | 21350 | 21350 | 21300 | 425 |
| 591 | 20250218 | 105200 | 4098680450 | 21350 | 21300 | 21350 | 21300 | 66 |
| 592 | 20250218 | 105100 | 4097273150 | 21300 | 21300 | 21350 | 21300 | 209 |
| 593 | 20250218 | 105000 | 4092820300 | 21350 | 21300 | 21350 | 21300 | 207 |
| 594 | 20250218 | 104900 | 4088409600 | 21250 | 21250 | 21250 | 21250 | 12 |
| 595 | 20250218 | 104800 | 4088154600 | 21250 | 21250 | 21350 | 21250 | 1384 |
| 596 | 20250218 | 104700 | 4058732750 | 21200 | 21250 | 21300 | 21200 | 1389 |
| 597 | 20250218 | 104600 | 4029224150 | 21250 | 21300 | 21300 | 21250 | 302 |
| 598 | 20250218 | 104500 | 4022806600 | 21250 | 21300 | 21300 | 21250 | 273 |
| 599 | 20250218 | 104400 | 4017004300 | 21250 | 21300 | 21300 | 21250 | 3 |
| 600 | 20250218 | 104300 | 4016940450 | 21250 | 21300 | 21300 | 21250 | 281 |
| 601 | 20250218 | 104200 | 4010960150 | 21250 | 21300 | 21300 | 21250 | 647 |
| 602 | 20250218 | 104100 | 3997182550 | 21300 | 21300 | 21350 | 21300 | 315 |
| 603 | 20250218 | 104000 | 3990473000 | 21350 | 21250 | 21350 | 21250 | 1129 |
| 604 | 20250218 | 103900 | 3966438400 | 21250 | 21300 | 21300 | 21250 | 209 |
| 605 | 20250218 | 103800 | 3961995500 | 21300 | 21200 | 21300 | 21200 | 809 |
| 606 | 20250218 | 103700 | 3944804500 | 21200 | 21250 | 21300 | 21200 | 1890 |
| 607 | 20250218 | 103600 | 3904647700 | 21250 | 21250 | 21300 | 21250 | 372 |
| 608 | 20250218 | 103500 | 3896732450 | 21300 | 21300 | 21300 | 21250 | 494 |
| 609 | 20250218 | 103400 | 3886228900 | 21300 | 21300 | 21300 | 21250 | 477 |
| 610 | 20250218 | 103300 | 3876082950 | 21300 | 21350 | 21350 | 21250 | 112 |
| 611 | 20250218 | 103200 | 3873698500 | 21250 | 21300 | 21300 | 21250 | 931 |
| 612 | 20250218 | 103100 | 3853905050 | 21250 | 21300 | 21300 | 21250 | 1546 |
| 613 | 20250218 | 103000 | 3821022950 | 21300 | 21400 | 21400 | 21300 | 866 |
| 614 | 20250218 | 102900 | 3802562300 | 21350 | 21300 | 21400 | 21300 | 125 |
| 615 | 20250218 | 102800 | 3799893550 | 21300 | 21250 | 21350 | 21250 | 252 |
| 616 | 20250218 | 102700 | 3794530650 | 21250 | 21250 | 21300 | 21250 | 279 |
| 617 | 20250218 | 102600 | 3788601800 | 21250 | 21350 | 21350 | 21250 | 135 |
| 618 | 20250218 | 102500 | 3785720750 | 21300 | 21300 | 21300 | 21300 | 43 |
| 619 | 20250218 | 102400 | 3784804850 | 21300 | 21350 | 21350 | 21250 | 101 |
| 620 | 20250218 | 102300 | 3782654650 | 21250 | 21300 | 21300 | 21250 | 1348 |
| 621 | 20250218 | 102200 | 3753944550 | 21300 | 21350 | 21400 | 21300 | 1224 |
| 622 | 20250218 | 102100 | 3727784600 | 21350 | 21350 | 21400 | 21350 | 320 |
| 623 | 20250218 | 102000 | 3720943050 | 21350 | 21350 | 21400 | 21350 | 64 |
| 624 | 20250218 | 101900 | 3719576450 | 21350 | 21350 | 21350 | 21350 | 881 |
| 625 | 20250218 | 101800 | 3700767100 | 21300 | 21300 | 21350 | 21300 | 850 |
| 626 | 20250218 | 101700 | 3682624600 | 21300 | 21350 | 21350 | 21300 | 12 |
| 627 | 20250218 | 101600 | 3682368450 | 21300 | 21350 | 21350 | 21300 | 647 |
| 628 | 20250218 | 101500 | 3668586950 | 21300 | 21400 | 21400 | 21300 | 225 |
| 629 | 20250218 | 101400 | 3663784100 | 21400 | 21300 | 21400 | 21250 | 989 |
| 630 | 20250218 | 101300 | 3642718900 | 21250 | 21200 | 21350 | 21200 | 1245 |
| 631 | 20250218 | 101200 | 3616155700 | 21200 | 21200 | 21300 | 21200 | 457 |
| 632 | 20250218 | 101100 | 3606463350 | 21250 | 21250 | 21250 | 21200 | 1603 |
| 633 | 20250218 | 101000 | 3572426650 | 21200 | 21200 | 21250 | 21200 | 1396 |
| 634 | 20250218 | 100900 | 3542795950 | 21200 | 21200 | 21250 | 21200 | 946 |
| 635 | 20250218 | 100800 | 3522733600 | 21250 | 21250 | 21300 | 21200 | 397 |
| 636 | 20250218 | 100700 | 3514303350 | 21250 | 21300 | 21300 | 21250 | 1155 |
| 637 | 20250218 | 100600 | 3489757800 | 21250 | 21300 | 21300 | 21250 | 128 |
| 638 | 20250218 | 100500 | 3487035650 | 21300 | 21250 | 21300 | 21250 | 105 |
| 639 | 20250218 | 100400 | 3484804150 | 21250 | 21250 | 21300 | 21200 | 1384 |
| 640 | 20250218 | 100300 | 3455403950 | 21250 | 21250 | 21250 | 21200 | 87 |
| 641 | 20250218 | 100200 | 3453556400 | 21200 | 21200 | 21200 | 21150 | 922 |
| 642 | 20250218 | 100100 | 3434016650 | 21200 | 21250 | 21250 | 21150 | 5755 |
| 643 | 20250218 | 100000 | 3311944800 | 21300 | 21350 | 21400 | 21250 | 2084 |
| 644 | 20250218 | 095900 | 3267551550 | 21350 | 21350 | 21350 | 21350 | 1495 |
| 645 | 20250218 | 095800 | 3235633300 | 21350 | 21400 | 21400 | 21350 | 639 |
| 646 | 20250218 | 095700 | 3221988600 | 21400 | 21300 | 21400 | 21300 | 808 |
| 647 | 20250218 | 095600 | 3204761500 | 21300 | 21300 | 21300 | 21300 | 116 |
| 648 | 20250218 | 095500 | 3202290700 | 21300 | 21350 | 21350 | 21300 | 708 |
| 649 | 20250218 | 095400 | 3187204900 | 21300 | 21350 | 21350 | 21300 | 458 |
| 650 | 20250218 | 095300 | 3177442000 | 21300 | 21300 | 21350 | 21250 | 697 |
| 651 | 20250218 | 095200 | 3162604700 | 21250 | 21300 | 21350 | 21250 | 732 |
| 652 | 20250218 | 095100 | 3147022500 | 21300 | 21300 | 21400 | 21250 | 2109 |
| 653 | 20250218 | 095000 | 3102089150 | 21300 | 21300 | 21350 | 21300 | 1229 |
| 654 | 20250218 | 094900 | 3075877500 | 21350 | 21300 | 21350 | 21300 | 231 |
| 655 | 20250218 | 094800 | 3070948250 | 21350 | 21350 | 21350 | 21300 | 687 |
| 656 | 20250218 | 094700 | 3056314450 | 21350 | 21400 | 21400 | 21300 | 510 |
| 657 | 20250218 | 094600 | 3045438800 | 21400 | 21350 | 21400 | 21300 | 793 |
| 658 | 20250218 | 094500 | 3028529400 | 21350 | 21350 | 21350 | 21250 | 567 |
| 659 | 20250218 | 094400 | 3016446750 | 21250 | 21300 | 21350 | 21250 | 2049 |
| 660 | 20250218 | 094300 | 2972828150 | 21250 | 21300 | 21300 | 21250 | 2571 |
| 661 | 20250218 | 094200 | 2918191850 | 21300 | 21200 | 21300 | 21200 | 1166 |
| 662 | 20250218 | 094100 | 2893402850 | 21200 | 21250 | 21250 | 21150 | 1852 |
| 663 | 20250218 | 094000 | 2854107650 | 21150 | 21250 | 21250 | 21100 | 7262 |
| 664 | 20250218 | 093900 | 2700423450 | 21250 | 21250 | 21300 | 21200 | 686 |
| 665 | 20250218 | 093800 | 2685850750 | 21200 | 21250 | 21300 | 21200 | 2805 |
| 666 | 20250218 | 093700 | 2626246350 | 21300 | 21300 | 21300 | 21200 | 2326 |
| 667 | 20250218 | 093600 | 2576818600 | 21300 | 21350 | 21350 | 21300 | 587 |
| 668 | 20250218 | 093500 | 2564314750 | 21300 | 21300 | 21400 | 21300 | 918 |
| 669 | 20250218 | 093400 | 2544760700 | 21300 | 21300 | 21350 | 21200 | 4259 |
| 670 | 20250218 | 093300 | 2454204800 | 21400 | 21300 | 21400 | 21300 | 629 |
| 671 | 20250218 | 093200 | 2440799300 | 21300 | 21300 | 21400 | 21300 | 4204 |
| 672 | 20250218 | 093100 | 2351212950 | 21350 | 21350 | 21400 | 21300 | 7993 |
| 673 | 20250218 | 093000 | 2180929250 | 21300 | 21400 | 21400 | 21300 | 3289 |
| 674 | 20250218 | 092900 | 2110695350 | 21400 | 21350 | 21450 | 21350 | 1084 |
| 675 | 20250218 | 092800 | 2087527950 | 21350 | 21400 | 21450 | 21350 | 5303 |
| 676 | 20250218 | 092700 | 1974091850 | 21450 | 21500 | 21500 | 21400 | 3754 |
| 677 | 20250218 | 092600 | 1893589400 | 21450 | 21500 | 21500 | 21450 | 728 |
| 678 | 20250218 | 092500 | 1877938150 | 21500 | 21550 | 21550 | 21450 | 3356 |
| 679 | 20250218 | 092400 | 1805749050 | 21600 | 21600 | 21600 | 21550 | 1234 |
| 680 | 20250218 | 092300 | 1779150950 | 21600 | 21600 | 21650 | 21600 | 1315 |
| 681 | 20250218 | 092200 | 1750728100 | 21600 | 21600 | 21650 | 21500 | 3256 |
| 682 | 20250218 | 092100 | 1680437050 | 21550 | 21550 | 21550 | 21500 | 2692 |
| 683 | 20250218 | 092000 | 1622483100 | 21500 | 21350 | 21550 | 21250 | 7734 |
| 684 | 20250218 | 091900 | 1456777650 | 21350 | 21600 | 21700 | 21250 | 14891 |
| 685 | 20250218 | 091800 | 1137832850 | 21550 | 21650 | 21650 | 21400 | 9375 |
| 686 | 20250218 | 091700 | 935939000 | 21650 | 21650 | 21700 | 21600 | 2150 |
| 687 | 20250218 | 091600 | 889391150 | 21700 | 21800 | 21800 | 21700 | 1087 |
| 688 | 20250218 | 091500 | 865786800 | 21700 | 21650 | 21700 | 21650 | 8160 |
| 689 | 20250218 | 091400 | 689107100 | 21650 | 21600 | 21700 | 21600 | 945 |
| 690 | 20250218 | 091300 | 668627500 | 21600 | 21600 | 21700 | 21600 | 2280 |
| 691 | 20250218 | 091200 | 619290050 | 21600 | 21700 | 21700 | 21600 | 1561 |
| 692 | 20250218 | 091100 | 585522000 | 21650 | 21750 | 21750 | 21650 | 4527 |
| 693 | 20250218 | 091000 | 487327450 | 21750 | 21800 | 21800 | 21750 | 2913 |
| 694 | 20250218 | 090900 | 423900200 | 21800 | 21850 | 21850 | 21800 | 817 |
| 695 | 20250218 | 090800 | 406083400 | 21850 | 21850 | 21850 | 21800 | 1112 |
| 696 | 20250218 | 090700 | 381812250 | 21800 | 21800 | 21850 | 21800 | 2299 |
| 697 | 20250218 | 090600 | 331693500 | 21850 | 21900 | 21900 | 21800 | 847 |
| 698 | 20250218 | 090500 | 313183250 | 21900 | 21850 | 21950 | 21850 | 489 |
| 699 | 20250218 | 090400 | 302480850 | 21900 | 21850 | 21900 | 21850 | 1658 |
| 700 | 20250218 | 090300 | 266248050 | 21850 | 22000 | 22000 | 21850 | 4486 |
| 701 | 20250218 | 090200 | 167746450 | 22000 | 22050 | 22050 | 22000 | 1769 |
| 702 | 20250218 | 090100 | 128812250 | 22050 | 22050 | 22100 | 22000 | 2248 |
| 703 | 20250218 | 090000 | 79230850 | 22100 | 22200 | 22200 | 22100 | 3563 |