38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 204900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 7608 |
| 3 | 20250218 | 204800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20250218 | 204700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20250218 | 204600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20250218 | 204500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20250218 | 204400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20250218 | 204300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20250218 | 204200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20250218 | 204100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20250218 | 204000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20250218 | 203900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20250218 | 203800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20250218 | 203700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20250218 | 203600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20250218 | 203500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20250218 | 203400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20250218 | 203300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20250218 | 203200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20250218 | 203100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20250218 | 203000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20250218 | 202900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20250218 | 202800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20250218 | 202700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20250218 | 202600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20250218 | 202500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20250218 | 202400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20250218 | 202300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20250218 | 202200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20250218 | 202100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20250218 | 202000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20250218 | 201900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 7608 |
| 33 | 20250218 | 201800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20250218 | 201700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20250218 | 201600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20250218 | 201500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20250218 | 201400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20250218 | 201300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20250218 | 201200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20250218 | 201100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20250218 | 201000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20250218 | 200900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20250218 | 200800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20250218 | 200700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20250218 | 200600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20250218 | 200500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20250218 | 200400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20250218 | 200300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20250218 | 200200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20250218 | 200100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20250218 | 200000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20250218 | 195900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20250218 | 195800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20250218 | 195700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20250218 | 195600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20250218 | 195500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20250218 | 195400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20250218 | 195300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20250218 | 195200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20250218 | 195100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20250218 | 195000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20250218 | 194900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 7608 |
| 63 | 20250218 | 194800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20250218 | 194700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20250218 | 194600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20250218 | 194500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20250218 | 194400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20250218 | 194300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20250218 | 194200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20250218 | 194100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20250218 | 194000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20250218 | 193900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20250218 | 193800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20250218 | 193700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20250218 | 193600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20250218 | 193500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20250218 | 193400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20250218 | 193300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20250218 | 193200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20250218 | 193100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20250218 | 193000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20250218 | 192900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20250218 | 192800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20250218 | 192700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20250218 | 192600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20250218 | 192500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20250218 | 192400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20250218 | 192300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20250218 | 192200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20250218 | 192100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20250218 | 192000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20250218 | 191900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 7608 |
| 93 | 20250218 | 191800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20250218 | 191700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20250218 | 191600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20250218 | 191500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20250218 | 191400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20250218 | 191300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20250218 | 191200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20250218 | 191100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20250218 | 191000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20250218 | 190900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20250218 | 190800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20250218 | 190700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20250218 | 190600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20250218 | 190500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20250218 | 190400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20250218 | 190300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20250218 | 190200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20250218 | 190100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20250218 | 190000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20250218 | 185900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20250218 | 185800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20250218 | 185700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20250218 | 185600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20250218 | 185500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20250218 | 185400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20250218 | 185300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20250218 | 185200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20250218 | 185100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20250218 | 185000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20250218 | 184900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 7608 |
| 123 | 20250218 | 184800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20250218 | 184700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20250218 | 184600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20250218 | 184500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20250218 | 184400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20250218 | 184300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20250218 | 184200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20250218 | 184100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20250218 | 184000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20250218 | 183900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20250218 | 183800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20250218 | 183700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20250218 | 183600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20250218 | 183500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20250218 | 183400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20250218 | 183300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20250218 | 183200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20250218 | 183100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20250218 | 183000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20250218 | 182900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20250218 | 182800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20250218 | 182700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20250218 | 182600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20250218 | 182500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20250218 | 182400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20250218 | 182300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20250218 | 182200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20250218 | 182100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20250218 | 182000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20250218 | 181900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 7608 |
| 153 | 20250218 | 181800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20250218 | 181700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20250218 | 181600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20250218 | 181500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20250218 | 181400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20250218 | 181300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20250218 | 181200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20250218 | 181100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20250218 | 181000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20250218 | 180900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20250218 | 180800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20250218 | 180700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20250218 | 180600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20250218 | 180500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20250218 | 180400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20250218 | 180300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20250218 | 180200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20250218 | 180100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20250218 | 180000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20250218 | 175900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20250218 | 175800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20250218 | 175700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20250218 | 175600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20250218 | 175500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20250218 | 175400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20250218 | 175300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20250218 | 175200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20250218 | 175100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20250218 | 175000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20250218 | 174900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 7608 |
| 183 | 20250218 | 174800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20250218 | 174700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20250218 | 174600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20250218 | 174500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20250218 | 174400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20250218 | 174300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20250218 | 174200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20250218 | 174100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20250218 | 174000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20250218 | 173900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20250218 | 173800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20250218 | 173700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20250218 | 173600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20250218 | 173500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20250218 | 173400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20250218 | 173300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20250218 | 173200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20250218 | 173100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20250218 | 173000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20250218 | 172900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20250218 | 172800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20250218 | 172700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20250218 | 172600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20250218 | 172500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20250218 | 172400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20250218 | 172300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20250218 | 172200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20250218 | 172100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20250218 | 172000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20250218 | 171900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 7608 |
| 213 | 20250218 | 171800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20250218 | 171700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20250218 | 171600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20250218 | 171500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20250218 | 171400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 218 | 20250218 | 171300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20250218 | 171200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20250218 | 171100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20250218 | 171000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20250218 | 170900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20250218 | 170800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20250218 | 170700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20250218 | 170600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20250218 | 170500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20250218 | 170400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20250218 | 170300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20250218 | 170200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20250218 | 170100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 231 | 20250218 | 170000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 232 | 20250218 | 165900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 233 | 20250218 | 165800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 234 | 20250218 | 165700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 235 | 20250218 | 165600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 236 | 20250218 | 165500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 237 | 20250218 | 165400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 238 | 20250218 | 165300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 239 | 20250218 | 165200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 240 | 20250218 | 165100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 241 | 20250218 | 165000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 242 | 20250218 | 164900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 7608 |
| 243 | 20250218 | 164800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 244 | 20250218 | 164700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 245 | 20250218 | 164600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 246 | 20250218 | 164500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 247 | 20250218 | 164400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 248 | 20250218 | 164300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 249 | 20250218 | 164200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 250 | 20250218 | 164100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 251 | 20250218 | 164000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 252 | 20250218 | 163900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 253 | 20250218 | 163800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 254 | 20250218 | 163700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 255 | 20250218 | 163600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 256 | 20250218 | 163500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 257 | 20250218 | 163400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 258 | 20250218 | 163300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 259 | 20250218 | 163200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 260 | 20250218 | 163100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 261 | 20250218 | 163000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 262 | 20250218 | 162900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 263 | 20250218 | 162800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 264 | 20250218 | 162700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 265 | 20250218 | 162600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 266 | 20250218 | 162500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 267 | 20250218 | 162400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 268 | 20250218 | 162300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 269 | 20250218 | 162200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 270 | 20250218 | 162100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 271 | 20250218 | 162000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 272 | 20250218 | 161900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 7608 |
| 273 | 20250218 | 161800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 274 | 20250218 | 161700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 275 | 20250218 | 161600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 276 | 20250218 | 161500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 277 | 20250218 | 161400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 278 | 20250218 | 161300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 279 | 20250218 | 161200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 280 | 20250218 | 161100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 281 | 20250218 | 161000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 282 | 20250218 | 160900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 283 | 20250218 | 160800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 284 | 20250218 | 160700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 285 | 20250218 | 160600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 286 | 20250218 | 160500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 287 | 20250218 | 160400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 288 | 20250218 | 160300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 289 | 20250218 | 160200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 290 | 20250218 | 160100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 291 | 20250218 | 160000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 292 | 20250218 | 155900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 293 | 20250218 | 155800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 294 | 20250218 | 155700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 295 | 20250218 | 155600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 296 | 20250218 | 155500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 297 | 20250218 | 155400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 298 | 20250218 | 155300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 299 | 20250218 | 155200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 300 | 20250218 | 155100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 301 | 20250218 | 155000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 302 | 20250218 | 154900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 7608 |
| 303 | 20250218 | 154800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 304 | 20250218 | 154700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 305 | 20250218 | 154600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 306 | 20250218 | 154500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 307 | 20250218 | 154400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 308 | 20250218 | 154300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 309 | 20250218 | 154200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 310 | 20250218 | 154100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 311 | 20250218 | 154000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 312 | 20250218 | 153900 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 313 | 20250218 | 153800 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 314 | 20250218 | 153700 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 315 | 20250218 | 153600 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 316 | 20250218 | 153500 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 317 | 20250218 | 153400 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 318 | 20250218 | 153300 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 319 | 20250218 | 153200 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 320 | 20250218 | 153100 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 321 | 20250218 | 153000 | 15704924050 | 24800 | 24800 | 24800 | 24800 | 7608 |
| 322 | 20250218 | 152900 | 15516245650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 323 | 20250218 | 152800 | 15516245650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 324 | 20250218 | 152700 | 15516245650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 325 | 20250218 | 152600 | 15516245650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 326 | 20250218 | 152500 | 15516245650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 327 | 20250218 | 152400 | 15516245650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 328 | 20250218 | 152300 | 15516245650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 329 | 20250218 | 152200 | 15516245650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 330 | 20250218 | 152100 | 15516245650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 331 | 20250218 | 152000 | 15516245650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 332 | 20250218 | 151900 | 15516245650 | 24800 | 24750 | 24800 | 24750 | 841 |
| 333 | 20250218 | 151800 | 15495405000 | 24750 | 24800 | 24800 | 24700 | 5109 |
| 334 | 20250218 | 151700 | 15368779750 | 24800 | 24850 | 24850 | 24750 | 1871 |
| 335 | 20250218 | 151600 | 15322368050 | 24800 | 24850 | 24900 | 24800 | 2150 |
| 336 | 20250218 | 151500 | 15268964100 | 24900 | 24900 | 24900 | 24850 | 868 |
| 337 | 20250218 | 151400 | 15247359150 | 24900 | 24900 | 24900 | 24850 | 1190 |
| 338 | 20250218 | 151300 | 15217734700 | 24900 | 24850 | 24900 | 24800 | 3235 |
| 339 | 20250218 | 151200 | 15137269700 | 24850 | 24900 | 24900 | 24800 | 849 |
| 340 | 20250218 | 151100 | 15116177300 | 24900 | 24950 | 24950 | 24800 | 2317 |
| 341 | 20250218 | 151000 | 15058559200 | 24950 | 24850 | 24950 | 24800 | 3231 |
| 342 | 20250218 | 150900 | 14978200550 | 24850 | 24800 | 24850 | 24750 | 4075 |
| 343 | 20250218 | 150800 | 14877085900 | 24750 | 24750 | 24800 | 24750 | 1004 |
| 344 | 20250218 | 150700 | 14852193100 | 24750 | 24800 | 24800 | 24750 | 1368 |
| 345 | 20250218 | 150600 | 14818270850 | 24800 | 24700 | 24800 | 24700 | 1004 |
| 346 | 20250218 | 150500 | 14793393000 | 24750 | 24750 | 24800 | 24700 | 1729 |
| 347 | 20250218 | 150400 | 14750623950 | 24750 | 24750 | 24850 | 24750 | 1741 |
| 348 | 20250218 | 150300 | 14707456000 | 24800 | 24750 | 24800 | 24700 | 1300 |
| 349 | 20250218 | 150200 | 14675240450 | 24700 | 24750 | 24750 | 24700 | 2046 |
| 350 | 20250218 | 150100 | 14624633450 | 24750 | 24800 | 24800 | 24700 | 684 |
| 351 | 20250218 | 150000 | 14607686200 | 24750 | 24800 | 24800 | 24700 | 1244 |
| 352 | 20250218 | 145900 | 14576942650 | 24700 | 24700 | 24800 | 24700 | 1492 |
| 353 | 20250218 | 145800 | 14540000700 | 24700 | 24650 | 24700 | 24650 | 684 |
| 354 | 20250218 | 145700 | 14523119500 | 24650 | 24650 | 24750 | 24600 | 1376 |
| 355 | 20250218 | 145600 | 14489172700 | 24650 | 24850 | 24850 | 24600 | 2344 |
| 356 | 20250218 | 145500 | 14431349150 | 24800 | 24900 | 24900 | 24750 | 1408 |
| 357 | 20250218 | 145400 | 14396421500 | 24800 | 25000 | 25000 | 24800 | 3491 |
| 358 | 20250218 | 145300 | 14309492350 | 24950 | 25000 | 25000 | 24950 | 4867 |
| 359 | 20250218 | 145200 | 14187843350 | 25000 | 24900 | 25000 | 24850 | 28851 |
| 360 | 20250218 | 145100 | 13468046600 | 24900 | 24850 | 24900 | 24800 | 5387 |
| 361 | 20250218 | 145000 | 13334068850 | 24800 | 24750 | 24850 | 24750 | 6101 |
| 362 | 20250218 | 144900 | 13182510000 | 24800 | 24750 | 24800 | 24700 | 8575 |
| 363 | 20250218 | 144800 | 12969971900 | 24750 | 24750 | 24750 | 24600 | 2516 |
| 364 | 20250218 | 144700 | 12907723500 | 24700 | 24700 | 24750 | 24650 | 1867 |
| 365 | 20250218 | 144600 | 12861637050 | 24600 | 24700 | 24750 | 24600 | 3067 |
| 366 | 20250218 | 144500 | 12785832100 | 24700 | 24750 | 24750 | 24700 | 1450 |
| 367 | 20250218 | 144400 | 12750004700 | 24750 | 24750 | 24800 | 24650 | 4870 |
| 368 | 20250218 | 144300 | 12629584600 | 24700 | 24800 | 24800 | 24650 | 7084 |
| 369 | 20250218 | 144200 | 12454454300 | 24800 | 24750 | 24800 | 24750 | 4687 |
| 370 | 20250218 | 144100 | 12338291150 | 24750 | 24700 | 24750 | 24650 | 3542 |
| 371 | 20250218 | 144000 | 12250801450 | 24700 | 24700 | 24750 | 24650 | 2233 |
| 372 | 20250218 | 143900 | 12195621250 | 24700 | 24650 | 24700 | 24600 | 3349 |
| 373 | 20250218 | 143800 | 12112998950 | 24650 | 24650 | 24700 | 24650 | 680 |
| 374 | 20250218 | 143700 | 12096236000 | 24650 | 24600 | 24700 | 24600 | 1313 |
| 375 | 20250218 | 143600 | 12063900850 | 24650 | 24600 | 24650 | 24550 | 1501 |
| 376 | 20250218 | 143500 | 12026941800 | 24600 | 24650 | 24700 | 24600 | 1585 |
| 377 | 20250218 | 143400 | 11987899650 | 24650 | 24600 | 24650 | 24550 | 1447 |
| 378 | 20250218 | 143300 | 11952282400 | 24600 | 24500 | 24600 | 24500 | 795 |
| 379 | 20250218 | 143200 | 11932748050 | 24550 | 24450 | 24600 | 24450 | 855 |
| 380 | 20250218 | 143100 | 11911749900 | 24550 | 24500 | 24650 | 24500 | 3630 |
| 381 | 20250218 | 143000 | 11822461500 | 24500 | 24600 | 24600 | 24400 | 3185 |
| 382 | 20250218 | 142900 | 11744394300 | 24600 | 24300 | 24600 | 24300 | 14254 |
| 383 | 20250218 | 142800 | 11395387000 | 24300 | 24300 | 24300 | 24250 | 3088 |
| 384 | 20250218 | 142700 | 11320401800 | 24300 | 24300 | 24300 | 24250 | 1152 |
| 385 | 20250218 | 142600 | 11292410750 | 24250 | 24250 | 24300 | 24250 | 439 |
| 386 | 20250218 | 142500 | 11281750000 | 24250 | 24250 | 24300 | 24200 | 1345 |
| 387 | 20250218 | 142400 | 11249109750 | 24250 | 24250 | 24300 | 24200 | 930 |
| 388 | 20250218 | 142300 | 11226555800 | 24250 | 24200 | 24250 | 24200 | 687 |
| 389 | 20250218 | 142200 | 11209900300 | 24200 | 24200 | 24200 | 24150 | 726 |
| 390 | 20250218 | 142100 | 11192336100 | 24200 | 24100 | 24200 | 24050 | 849 |
| 391 | 20250218 | 142000 | 11171836650 | 24100 | 24100 | 24100 | 24050 | 1114 |
| 392 | 20250218 | 141900 | 11145014250 | 24100 | 24050 | 24100 | 24000 | 891 |
| 393 | 20250218 | 141800 | 11123550000 | 24050 | 24050 | 24100 | 24050 | 523 |
| 394 | 20250218 | 141700 | 11110967400 | 24050 | 24050 | 24100 | 24050 | 277 |
| 395 | 20250218 | 141600 | 11104304150 | 24000 | 24000 | 24000 | 23950 | 68 |
| 396 | 20250218 | 141500 | 11102672450 | 24000 | 24000 | 24050 | 23950 | 1472 |
| 397 | 20250218 | 141400 | 11067357250 | 24050 | 24050 | 24100 | 24000 | 166 |
| 398 | 20250218 | 141300 | 11063364900 | 24100 | 24100 | 24100 | 24050 | 431 |
| 399 | 20250218 | 141200 | 11052991950 | 24050 | 24050 | 24100 | 24050 | 1784 |
| 400 | 20250218 | 141100 | 11010080450 | 24050 | 24050 | 24050 | 24050 | 751 |
| 401 | 20250218 | 141000 | 10992018900 | 24050 | 24000 | 24050 | 23950 | 1497 |
| 402 | 20250218 | 140900 | 10956088000 | 24000 | 24000 | 24000 | 24000 | 164 |
| 403 | 20250218 | 140800 | 10952152000 | 24000 | 24000 | 24000 | 24000 | 34 |
| 404 | 20250218 | 140700 | 10951336000 | 23950 | 23950 | 24000 | 23950 | 289 |
| 405 | 20250218 | 140600 | 10944407550 | 24000 | 24000 | 24000 | 23950 | 102 |
| 406 | 20250218 | 140500 | 10941959600 | 23950 | 23950 | 23950 | 23950 | 460 |
| 407 | 20250218 | 140400 | 10930942600 | 23900 | 23900 | 23900 | 23850 | 577 |
| 408 | 20250218 | 140300 | 10917158950 | 23850 | 23900 | 23900 | 23850 | 147 |
| 409 | 20250218 | 140200 | 10913646750 | 23900 | 23850 | 23950 | 23850 | 239 |
| 410 | 20250218 | 140100 | 10907938250 | 23850 | 23950 | 23950 | 23800 | 1938 |
| 411 | 20250218 | 140000 | 10861656850 | 23950 | 23950 | 23950 | 23950 | 185 |
| 412 | 20250218 | 135900 | 10857226100 | 23950 | 24000 | 24000 | 23950 | 558 |
| 413 | 20250218 | 135800 | 10843841400 | 23950 | 23950 | 23950 | 23900 | 476 |
| 414 | 20250218 | 135700 | 10832447600 | 23950 | 23950 | 23950 | 23900 | 256 |
| 415 | 20250218 | 135600 | 10826322450 | 23950 | 23950 | 23950 | 23900 | 87 |
| 416 | 20250218 | 135500 | 10824240800 | 23950 | 23950 | 24000 | 23950 | 634 |
| 417 | 20250218 | 135400 | 10809055950 | 23950 | 23950 | 24000 | 23900 | 618 |
| 418 | 20250218 | 135300 | 10794255650 | 24000 | 24000 | 24000 | 23950 | 222 |
| 419 | 20250218 | 135200 | 10788928100 | 23950 | 23950 | 24000 | 23900 | 413 |
| 420 | 20250218 | 135100 | 10779037350 | 23950 | 23950 | 23950 | 23900 | 581 |
| 421 | 20250218 | 135000 | 10765122900 | 23950 | 23850 | 23950 | 23850 | 1642 |
| 422 | 20250218 | 134900 | 10725871650 | 23800 | 23800 | 23850 | 23800 | 2524 |
| 423 | 20250218 | 134800 | 10665777700 | 23800 | 23900 | 23900 | 23800 | 918 |
| 424 | 20250218 | 134700 | 10643916000 | 23850 | 23900 | 23950 | 23850 | 1102 |
| 425 | 20250218 | 134600 | 10617604450 | 23950 | 23950 | 23950 | 23950 | 81 |
| 426 | 20250218 | 134500 | 10615664500 | 23900 | 23800 | 23950 | 23800 | 855 |
| 427 | 20250218 | 134400 | 10595256550 | 23800 | 24000 | 24000 | 23800 | 9998 |
| 428 | 20250218 | 134300 | 10356248900 | 24000 | 24050 | 24050 | 24000 | 1559 |
| 429 | 20250218 | 134200 | 10318827750 | 24050 | 24100 | 24100 | 24000 | 1272 |
| 430 | 20250218 | 134100 | 10288245300 | 24100 | 24050 | 24100 | 24050 | 319 |
| 431 | 20250218 | 134000 | 10280563950 | 24100 | 24050 | 24100 | 24050 | 360 |
| 432 | 20250218 | 133900 | 10271904000 | 24050 | 24150 | 24150 | 24050 | 4996 |
| 433 | 20250218 | 133800 | 10151549250 | 24200 | 24150 | 24200 | 24150 | 152 |
| 434 | 20250218 | 133700 | 10147875000 | 24200 | 24150 | 24200 | 24100 | 353 |
| 435 | 20250218 | 133600 | 10139359300 | 24100 | 24150 | 24150 | 24100 | 842 |
| 436 | 20250218 | 133500 | 10119036250 | 24150 | 24050 | 24150 | 24050 | 1246 |
| 437 | 20250218 | 133400 | 10089018850 | 24050 | 24150 | 24200 | 24050 | 3335 |
| 438 | 20250218 | 133300 | 10008616100 | 24200 | 24200 | 24200 | 24200 | 169 |
| 439 | 20250218 | 133200 | 10004526300 | 24200 | 24150 | 24200 | 24150 | 485 |
| 440 | 20250218 | 133100 | 9992811300 | 24150 | 24200 | 24200 | 24150 | 223 |
| 441 | 20250218 | 133000 | 9987420400 | 24150 | 24200 | 24200 | 24150 | 732 |
| 442 | 20250218 | 132900 | 9969740000 | 24200 | 24250 | 24250 | 24150 | 826 |
| 443 | 20250218 | 132800 | 9949750000 | 24250 | 24250 | 24250 | 24250 | 107 |
| 444 | 20250218 | 132700 | 9947155250 | 24250 | 24250 | 24300 | 24150 | 391 |
| 445 | 20250218 | 132600 | 9937692850 | 24200 | 24250 | 24250 | 24200 | 635 |
| 446 | 20250218 | 132500 | 9922306300 | 24300 | 24300 | 24300 | 24250 | 177 |
| 447 | 20250218 | 132400 | 9918008600 | 24300 | 24300 | 24350 | 24200 | 1383 |
| 448 | 20250218 | 132300 | 9884402400 | 24250 | 24250 | 24300 | 24200 | 247 |
| 449 | 20250218 | 132200 | 9878410850 | 24250 | 24250 | 24250 | 24250 | 22 |
| 450 | 20250218 | 132100 | 9877877350 | 24200 | 24200 | 24250 | 24200 | 206 |
| 451 | 20250218 | 132000 | 9872884200 | 24200 | 24250 | 24250 | 24200 | 212 |
| 452 | 20250218 | 131900 | 9867753550 | 24300 | 24250 | 24300 | 24200 | 229 |
| 453 | 20250218 | 131800 | 9862198450 | 24250 | 24250 | 24300 | 24200 | 192 |
| 454 | 20250218 | 131700 | 9857541550 | 24250 | 24250 | 24300 | 24250 | 431 |
| 455 | 20250218 | 131600 | 9847089550 | 24250 | 24250 | 24250 | 24200 | 14 |
| 456 | 20250218 | 131500 | 9846750100 | 24250 | 24200 | 24250 | 24150 | 5897 |
| 457 | 20250218 | 131400 | 9704323000 | 24200 | 24200 | 24200 | 24050 | 1747 |
| 458 | 20250218 | 131300 | 9662142600 | 24100 | 24250 | 24250 | 24100 | 4540 |
| 459 | 20250218 | 131200 | 9552469200 | 24200 | 24250 | 24250 | 24200 | 538 |
| 460 | 20250218 | 131100 | 9539440950 | 24250 | 24250 | 24250 | 24200 | 1765 |
| 461 | 20250218 | 131000 | 9496719150 | 24200 | 24300 | 24300 | 24200 | 313 |
| 462 | 20250218 | 130900 | 9489119050 | 24300 | 24300 | 24300 | 24150 | 3216 |
| 463 | 20250218 | 130800 | 9411203900 | 24300 | 24300 | 24350 | 24250 | 970 |
| 464 | 20250218 | 130700 | 9387632250 | 24350 | 24400 | 24400 | 24350 | 590 |
| 465 | 20250218 | 130600 | 9373254450 | 24400 | 24350 | 24400 | 24350 | 77 |
| 466 | 20250218 | 130500 | 9371375700 | 24400 | 24400 | 24450 | 24400 | 172 |
| 467 | 20250218 | 130400 | 9367178350 | 24400 | 24400 | 24450 | 24400 | 249 |
| 468 | 20250218 | 130300 | 9361100050 | 24400 | 24400 | 24400 | 24400 | 296 |
| 469 | 20250218 | 130200 | 9353877650 | 24300 | 24400 | 24400 | 24300 | 197 |
| 470 | 20250218 | 130100 | 9349083800 | 24400 | 24450 | 24450 | 24350 | 218 |
| 471 | 20250218 | 130000 | 9343763350 | 24400 | 24400 | 24400 | 24350 | 360 |
| 472 | 20250218 | 125900 | 9334989650 | 24400 | 24400 | 24400 | 24350 | 478 |
| 473 | 20250218 | 125800 | 9323328500 | 24350 | 24350 | 24400 | 24300 | 350 |
| 474 | 20250218 | 125700 | 9314806400 | 24350 | 24350 | 24400 | 24350 | 221 |
| 475 | 20250218 | 125600 | 9309421000 | 24350 | 24350 | 24350 | 24300 | 354 |
| 476 | 20250218 | 125500 | 9300804000 | 24350 | 24300 | 24350 | 24300 | 282 |
| 477 | 20250218 | 125400 | 9293943350 | 24300 | 24350 | 24350 | 24300 | 73 |
| 478 | 20250218 | 125300 | 9292166800 | 24350 | 24350 | 24350 | 24300 | 195 |
| 479 | 20250218 | 125200 | 9287418700 | 24350 | 24300 | 24350 | 24300 | 333 |
| 480 | 20250218 | 125100 | 9279322850 | 24300 | 24400 | 24400 | 24300 | 1389 |
| 481 | 20250218 | 125000 | 9245511850 | 24350 | 24400 | 24450 | 24350 | 434 |
| 482 | 20250218 | 124900 | 9234924450 | 24400 | 24400 | 24450 | 24350 | 269 |
| 483 | 20250218 | 124800 | 9228352200 | 24400 | 24400 | 24400 | 24350 | 363 |
| 484 | 20250218 | 124700 | 9219495050 | 24400 | 24350 | 24400 | 24350 | 362 |
| 485 | 20250218 | 124600 | 9210668750 | 24400 | 24400 | 24450 | 24400 | 504 |
| 486 | 20250218 | 124500 | 9198368400 | 24450 | 24400 | 24450 | 24400 | 148 |
| 487 | 20250218 | 124400 | 9194752300 | 24400 | 24400 | 24450 | 24350 | 203 |
| 488 | 20250218 | 124300 | 9189799900 | 24400 | 24400 | 24400 | 24400 | 307 |
| 489 | 20250218 | 124200 | 9182309100 | 24400 | 24400 | 24400 | 24400 | 41 |
| 490 | 20250218 | 124100 | 9181308700 | 24400 | 24400 | 24400 | 24400 | 229 |
| 491 | 20250218 | 124000 | 9175721100 | 24450 | 24400 | 24450 | 24350 | 391 |
| 492 | 20250218 | 123900 | 9166177500 | 24400 | 24400 | 24400 | 24400 | 210 |
| 493 | 20250218 | 123800 | 9161053500 | 24400 | 24450 | 24450 | 24350 | 140 |
| 494 | 20250218 | 123700 | 9157636150 | 24400 | 24400 | 24400 | 24400 | 553 |
| 495 | 20250218 | 123600 | 9144142950 | 24450 | 24350 | 24450 | 24350 | 268 |
| 496 | 20250218 | 123500 | 9137604400 | 24350 | 24450 | 24450 | 24350 | 3018 |
| 497 | 20250218 | 123400 | 9063955300 | 24450 | 24500 | 24500 | 24450 | 398 |
| 498 | 20250218 | 123300 | 9054211800 | 24500 | 24500 | 24500 | 24450 | 202 |
| 499 | 20250218 | 123200 | 9049264050 | 24500 | 24450 | 24500 | 24450 | 191 |
| 500 | 20250218 | 123100 | 9044586750 | 24450 | 24500 | 24500 | 24450 | 333 |
| 501 | 20250218 | 123000 | 9036434800 | 24450 | 24500 | 24500 | 24450 | 226 |
| 502 | 20250218 | 122900 | 9030908200 | 24550 | 24500 | 24550 | 24450 | 235 |
| 503 | 20250218 | 122800 | 9025150650 | 24500 | 24500 | 24500 | 24500 | 797 |
| 504 | 20250218 | 122700 | 9005624150 | 24500 | 24500 | 24500 | 24450 | 126 |
| 505 | 20250218 | 122600 | 9002537200 | 24500 | 24500 | 24500 | 24450 | 143 |
| 506 | 20250218 | 122500 | 8999038700 | 24500 | 24550 | 24550 | 24500 | 1149 |
| 507 | 20250218 | 122400 | 8970886750 | 24550 | 24550 | 24550 | 24500 | 272 |
| 508 | 20250218 | 122300 | 8964209650 | 24550 | 24500 | 24550 | 24500 | 391 |
| 509 | 20250218 | 122200 | 8954621900 | 24550 | 24550 | 24550 | 24550 | 50 |
| 510 | 20250218 | 122100 | 8953394400 | 24550 | 24550 | 24550 | 24550 | 126 |
| 511 | 20250218 | 122000 | 8950301100 | 24550 | 24550 | 24600 | 24500 | 479 |
| 512 | 20250218 | 121900 | 8938547300 | 24600 | 24500 | 24600 | 24500 | 230 |
| 513 | 20250218 | 121800 | 8932895950 | 24550 | 24550 | 24600 | 24500 | 128 |
| 514 | 20250218 | 121700 | 8929753050 | 24550 | 24550 | 24600 | 24550 | 618 |
| 515 | 20250218 | 121600 | 8914579750 | 24550 | 24500 | 24550 | 24500 | 40 |
| 516 | 20250218 | 121500 | 8913597800 | 24550 | 24550 | 24550 | 24500 | 248 |
| 517 | 20250218 | 121400 | 8907509950 | 24550 | 24500 | 24550 | 24500 | 376 |
| 518 | 20250218 | 121300 | 8898287450 | 24550 | 24500 | 24550 | 24450 | 382 |
| 519 | 20250218 | 121200 | 8888914700 | 24450 | 24500 | 24500 | 24450 | 102 |
| 520 | 20250218 | 121100 | 8886415750 | 24500 | 24450 | 24500 | 24450 | 203 |
| 521 | 20250218 | 121000 | 8881444800 | 24500 | 24450 | 24500 | 24400 | 453 |
| 522 | 20250218 | 120900 | 8870364700 | 24500 | 24450 | 24500 | 24450 | 238 |
| 523 | 20250218 | 120800 | 8864544250 | 24400 | 24400 | 24450 | 24400 | 21 |
| 524 | 20250218 | 120700 | 8864030900 | 24450 | 24400 | 24450 | 24350 | 181 |
| 525 | 20250218 | 120600 | 8859615650 | 24450 | 24400 | 24450 | 24400 | 1182 |
| 526 | 20250218 | 120500 | 8830768400 | 24400 | 24550 | 24550 | 24400 | 4386 |
| 527 | 20250218 | 120400 | 8723638550 | 24550 | 24600 | 24600 | 24550 | 455 |
| 528 | 20250218 | 120300 | 8712454750 | 24600 | 24400 | 24650 | 24400 | 4419 |
| 529 | 20250218 | 120200 | 8604030000 | 24450 | 24450 | 24450 | 24450 | 526 |
| 530 | 20250218 | 120100 | 8591169300 | 24500 | 24450 | 24500 | 24450 | 169 |
| 531 | 20250218 | 120000 | 8587035950 | 24450 | 24450 | 24500 | 24450 | 181 |
| 532 | 20250218 | 115900 | 8582608950 | 24450 | 24400 | 24450 | 24400 | 170 |
| 533 | 20250218 | 115800 | 8578460650 | 24400 | 24400 | 24500 | 24400 | 123 |
| 534 | 20250218 | 115700 | 8575456550 | 24400 | 24450 | 24500 | 24400 | 378 |
| 535 | 20250218 | 115600 | 8566224000 | 24400 | 24500 | 24500 | 24400 | 419 |
| 536 | 20250218 | 115500 | 8555978650 | 24450 | 24450 | 24500 | 24450 | 258 |
| 537 | 20250218 | 115400 | 8549665650 | 24450 | 24500 | 24500 | 24450 | 106 |
| 538 | 20250218 | 115300 | 8547068800 | 24500 | 24550 | 24550 | 24500 | 238 |
| 539 | 20250218 | 115200 | 8541236850 | 24450 | 24500 | 24600 | 24450 | 710 |
| 540 | 20250218 | 115100 | 8523833000 | 24500 | 24450 | 24500 | 24450 | 255 |
| 541 | 20250218 | 115000 | 8517591650 | 24450 | 24600 | 24600 | 24450 | 282 |
| 542 | 20250218 | 114900 | 8510682550 | 24600 | 24600 | 24600 | 24500 | 464 |
| 543 | 20250218 | 114800 | 8499279200 | 24600 | 24550 | 24650 | 24500 | 1241 |
| 544 | 20250218 | 114700 | 8468758750 | 24500 | 24500 | 24550 | 24500 | 667 |
| 545 | 20250218 | 114600 | 8452407950 | 24500 | 24450 | 24500 | 24450 | 2227 |
| 546 | 20250218 | 114500 | 8397877350 | 24450 | 24450 | 24450 | 24450 | 327 |
| 547 | 20250218 | 114400 | 8389882200 | 24400 | 24400 | 24450 | 24400 | 42 |
| 548 | 20250218 | 114300 | 8388855850 | 24400 | 24400 | 24450 | 24400 | 943 |
| 549 | 20250218 | 114200 | 8365831500 | 24400 | 24400 | 24400 | 24350 | 168 |
| 550 | 20250218 | 114100 | 8361736300 | 24350 | 24400 | 24400 | 24350 | 176 |
| 551 | 20250218 | 114000 | 8357441950 | 24400 | 24350 | 24400 | 24350 | 48 |
| 552 | 20250218 | 113900 | 8356270800 | 24350 | 24400 | 24400 | 24350 | 473 |
| 553 | 20250218 | 113800 | 8344732550 | 24450 | 24450 | 24450 | 24400 | 50 |
| 554 | 20250218 | 113700 | 8343510150 | 24400 | 24450 | 24450 | 24400 | 219 |
| 555 | 20250218 | 113600 | 8338158800 | 24450 | 24400 | 24450 | 24400 | 211 |
| 556 | 20250218 | 113500 | 8333008550 | 24400 | 24450 | 24450 | 24400 | 510 |
| 557 | 20250218 | 113400 | 8320554000 | 24500 | 24450 | 24500 | 24450 | 316 |
| 558 | 20250218 | 113300 | 8312825400 | 24500 | 24400 | 24500 | 24400 | 752 |
| 559 | 20250218 | 113200 | 8294410600 | 24400 | 24450 | 24450 | 24400 | 39 |
| 560 | 20250218 | 113100 | 8293457350 | 24500 | 24300 | 24500 | 24300 | 1221 |
| 561 | 20250218 | 113000 | 8263628900 | 24350 | 24300 | 24350 | 24250 | 321 |
| 562 | 20250218 | 112900 | 8255829450 | 24300 | 24300 | 24300 | 24250 | 806 |
| 563 | 20250218 | 112800 | 8236246800 | 24300 | 24400 | 24400 | 24300 | 1832 |
| 564 | 20250218 | 112700 | 8191691650 | 24350 | 24450 | 24450 | 24350 | 2371 |
| 565 | 20250218 | 112600 | 8133916850 | 24450 | 24450 | 24450 | 24450 | 426 |
| 566 | 20250218 | 112500 | 8123501150 | 24500 | 24450 | 24500 | 24450 | 164 |
| 567 | 20250218 | 112400 | 8119486150 | 24450 | 24450 | 24500 | 24450 | 580 |
| 568 | 20250218 | 112300 | 8105303550 | 24450 | 24500 | 24500 | 24450 | 233 |
| 569 | 20250218 | 112200 | 8099596700 | 24450 | 24500 | 24500 | 24450 | 519 |
| 570 | 20250218 | 112100 | 8086904300 | 24500 | 24500 | 24500 | 24450 | 277 |
| 571 | 20250218 | 112000 | 8080117850 | 24500 | 24550 | 24550 | 24450 | 843 |
| 572 | 20250218 | 111900 | 8059463200 | 24500 | 24550 | 24550 | 24500 | 399 |
| 573 | 20250218 | 111800 | 8049676700 | 24550 | 24550 | 24550 | 24500 | 244 |
| 574 | 20250218 | 111700 | 8043687100 | 24550 | 24550 | 24550 | 24500 | 318 |
| 575 | 20250218 | 111600 | 8035882250 | 24500 | 24500 | 24550 | 24500 | 600 |
| 576 | 20250218 | 111500 | 8021166500 | 24500 | 24550 | 24600 | 24500 | 756 |
| 577 | 20250218 | 111400 | 8002599700 | 24600 | 24650 | 24650 | 24550 | 297 |
| 578 | 20250218 | 111300 | 7995293000 | 24600 | 24650 | 24650 | 24600 | 1056 |
| 579 | 20250218 | 111200 | 7969305850 | 24650 | 24600 | 24650 | 24600 | 100 |
| 580 | 20250218 | 111100 | 7966844300 | 24600 | 24600 | 24650 | 24600 | 461 |
| 581 | 20250218 | 111000 | 7955495700 | 24600 | 24650 | 24700 | 24600 | 699 |
| 582 | 20250218 | 110900 | 7938270500 | 24600 | 24650 | 24700 | 24600 | 1553 |
| 583 | 20250218 | 110800 | 7900024050 | 24600 | 24700 | 24700 | 24600 | 491 |
| 584 | 20250218 | 110700 | 7887908450 | 24700 | 24650 | 24700 | 24650 | 624 |
| 585 | 20250218 | 110600 | 7872521950 | 24650 | 24600 | 24650 | 24600 | 395 |
| 586 | 20250218 | 110500 | 7862798350 | 24600 | 24550 | 24600 | 24550 | 707 |
| 587 | 20250218 | 110400 | 7845410150 | 24550 | 24550 | 24650 | 24550 | 500 |
| 588 | 20250218 | 110300 | 7833120300 | 24550 | 24550 | 24600 | 24550 | 374 |
| 589 | 20250218 | 110200 | 7823933800 | 24500 | 24550 | 24550 | 24500 | 119 |
| 590 | 20250218 | 110100 | 7821016200 | 24600 | 24600 | 24650 | 24450 | 2616 |
| 591 | 20250218 | 110000 | 7756767000 | 24600 | 24600 | 24650 | 24550 | 1313 |
| 592 | 20250218 | 105900 | 7724514700 | 24600 | 24550 | 24600 | 24550 | 2295 |
| 593 | 20250218 | 105800 | 7668144450 | 24600 | 24700 | 24700 | 24600 | 1515 |
| 594 | 20250218 | 105700 | 7630850850 | 24650 | 24600 | 24700 | 24600 | 441 |
| 595 | 20250218 | 105600 | 7619975300 | 24600 | 24700 | 24700 | 24600 | 1209 |
| 596 | 20250218 | 105500 | 7590181450 | 24650 | 24750 | 24750 | 24650 | 2304 |
| 597 | 20250218 | 105400 | 7533271850 | 24750 | 24800 | 24800 | 24700 | 1617 |
| 598 | 20250218 | 105300 | 7493231800 | 24800 | 24650 | 24800 | 24650 | 4117 |
| 599 | 20250218 | 105200 | 7391396500 | 24650 | 24650 | 24700 | 24650 | 2583 |
| 600 | 20250218 | 105100 | 7327642450 | 24700 | 24650 | 24700 | 24600 | 2262 |
| 601 | 20250218 | 105000 | 7271903450 | 24650 | 24700 | 24700 | 24650 | 840 |
| 602 | 20250218 | 104900 | 7251176100 | 24700 | 24600 | 24700 | 24550 | 5011 |
| 603 | 20250218 | 104800 | 7127713200 | 24600 | 24550 | 24600 | 24500 | 1821 |
| 604 | 20250218 | 104700 | 7082994500 | 24550 | 24500 | 24550 | 24500 | 853 |
| 605 | 20250218 | 104600 | 7062083850 | 24500 | 24550 | 24550 | 24500 | 578 |
| 606 | 20250218 | 104500 | 7047903600 | 24500 | 24500 | 24550 | 24500 | 708 |
| 607 | 20250218 | 104400 | 7030538350 | 24550 | 24500 | 24550 | 24500 | 248 |
| 608 | 20250218 | 104300 | 7024453450 | 24500 | 24550 | 24600 | 24500 | 1751 |
| 609 | 20250218 | 104200 | 6981525000 | 24550 | 24550 | 24600 | 24500 | 2543 |
| 610 | 20250218 | 104100 | 6919088750 | 24500 | 24400 | 24550 | 24400 | 2717 |
| 611 | 20250218 | 104000 | 6852674650 | 24400 | 24500 | 24550 | 24400 | 826 |
| 612 | 20250218 | 103900 | 6832463750 | 24500 | 24500 | 24500 | 24500 | 534 |
| 613 | 20250218 | 103800 | 6819380750 | 24500 | 24500 | 24550 | 24500 | 699 |
| 614 | 20250218 | 103700 | 6802245600 | 24550 | 24550 | 24550 | 24500 | 556 |
| 615 | 20250218 | 103600 | 6788608950 | 24500 | 24500 | 24600 | 24500 | 1275 |
| 616 | 20250218 | 103500 | 6757317950 | 24500 | 24500 | 24550 | 24500 | 822 |
| 617 | 20250218 | 103400 | 6737166600 | 24500 | 24600 | 24600 | 24500 | 1448 |
| 618 | 20250218 | 103300 | 6701643350 | 24550 | 24450 | 24650 | 24450 | 1496 |
| 619 | 20250218 | 103200 | 6664853250 | 24600 | 24500 | 24600 | 24350 | 1126 |
| 620 | 20250218 | 103100 | 6637252800 | 24350 | 24550 | 24550 | 24350 | 2410 |
| 621 | 20250218 | 103000 | 6578343000 | 24550 | 24550 | 24600 | 24500 | 832 |
| 622 | 20250218 | 102900 | 6557930650 | 24550 | 24550 | 24600 | 24500 | 795 |
| 623 | 20250218 | 102800 | 6538406050 | 24650 | 24650 | 24700 | 24600 | 1762 |
| 624 | 20250218 | 102700 | 6494969000 | 24700 | 24550 | 24700 | 24450 | 1953 |
| 625 | 20250218 | 102600 | 6446943050 | 24550 | 24650 | 24650 | 24500 | 1671 |
| 626 | 20250218 | 102500 | 6405855000 | 24650 | 24650 | 24650 | 24600 | 1630 |
| 627 | 20250218 | 102400 | 6365719900 | 24600 | 24650 | 24700 | 24600 | 1913 |
| 628 | 20250218 | 102300 | 6318582450 | 24650 | 24550 | 24650 | 24550 | 672 |
| 629 | 20250218 | 102200 | 6302042950 | 24550 | 24450 | 24550 | 24450 | 1190 |
| 630 | 20250218 | 102100 | 6272895000 | 24500 | 24350 | 24500 | 24300 | 7794 |
| 631 | 20250218 | 102000 | 6082685600 | 24400 | 24400 | 24450 | 24350 | 2720 |
| 632 | 20250218 | 101900 | 6016388850 | 24400 | 24500 | 24500 | 24400 | 2406 |
| 633 | 20250218 | 101800 | 5957604100 | 24500 | 24850 | 24850 | 24500 | 12060 |
| 634 | 20250218 | 101700 | 5659650000 | 24850 | 24750 | 24850 | 24700 | 9332 |
| 635 | 20250218 | 101600 | 5428411650 | 24700 | 24750 | 24750 | 24600 | 4787 |
| 636 | 20250218 | 101500 | 5310166400 | 24750 | 24700 | 24800 | 24650 | 6778 |
| 637 | 20250218 | 101400 | 5142435000 | 24750 | 24800 | 24800 | 24550 | 8030 |
| 638 | 20250218 | 101300 | 4944156800 | 24750 | 24500 | 24800 | 24500 | 20974 |
| 639 | 20250218 | 101200 | 4427685700 | 24500 | 24500 | 24500 | 24450 | 868 |
| 640 | 20250218 | 101100 | 4406423950 | 24500 | 24400 | 24500 | 24300 | 4631 |
| 641 | 20250218 | 101000 | 4293314800 | 24450 | 24450 | 24450 | 24300 | 7578 |
| 642 | 20250218 | 100900 | 4108321800 | 24500 | 24500 | 24500 | 24450 | 1635 |
| 643 | 20250218 | 100800 | 4068307250 | 24500 | 24400 | 24500 | 24400 | 11779 |
| 644 | 20250218 | 100700 | 3780211300 | 24400 | 24400 | 24400 | 24350 | 3226 |
| 645 | 20250218 | 100600 | 3701508450 | 24400 | 24350 | 24400 | 24350 | 2178 |
| 646 | 20250218 | 100500 | 3648408650 | 24350 | 24300 | 24400 | 24300 | 1381 |
| 647 | 20250218 | 100400 | 3614755400 | 24350 | 24300 | 24400 | 24300 | 1954 |
| 648 | 20250218 | 100300 | 3567136900 | 24350 | 24200 | 24350 | 24200 | 6865 |
| 649 | 20250218 | 100200 | 3400131050 | 24200 | 24350 | 24350 | 24200 | 4086 |
| 650 | 20250218 | 100100 | 3300960000 | 24350 | 24300 | 24400 | 24250 | 10643 |
| 651 | 20250218 | 100000 | 3041955250 | 24300 | 24300 | 24350 | 24250 | 2662 |
| 652 | 20250218 | 095900 | 2977244000 | 24300 | 24250 | 24300 | 24200 | 2835 |
| 653 | 20250218 | 095800 | 2908398900 | 24250 | 24250 | 24250 | 24150 | 2240 |
| 654 | 20250218 | 095700 | 2854151200 | 24200 | 24200 | 24300 | 24150 | 815 |
| 655 | 20250218 | 095600 | 2834427300 | 24200 | 24200 | 24300 | 24150 | 1596 |
| 656 | 20250218 | 095500 | 2795717850 | 24200 | 24350 | 24400 | 24150 | 6349 |
| 657 | 20250218 | 095400 | 2641512900 | 24350 | 24250 | 24400 | 24200 | 7419 |
| 658 | 20250218 | 095300 | 2461132700 | 24250 | 24200 | 24300 | 24200 | 3952 |
| 659 | 20250218 | 095200 | 2365222150 | 24200 | 24150 | 24300 | 24100 | 6218 |
| 660 | 20250218 | 095100 | 2214567250 | 24100 | 24200 | 24200 | 24050 | 1979 |
| 661 | 20250218 | 095000 | 2166822300 | 24200 | 24250 | 24300 | 24000 | 7063 |
| 662 | 20250218 | 094900 | 1995474050 | 24250 | 23950 | 24300 | 23950 | 11282 |
| 663 | 20250218 | 094800 | 1722574250 | 23950 | 23900 | 23950 | 23900 | 983 |
| 664 | 20250218 | 094700 | 1699052250 | 23900 | 23950 | 24000 | 23900 | 1723 |
| 665 | 20250218 | 094600 | 1657726600 | 24000 | 24150 | 24150 | 24000 | 2065 |
| 666 | 20250218 | 094500 | 1608063950 | 24100 | 24000 | 24150 | 23950 | 8425 |
| 667 | 20250218 | 094400 | 1405591000 | 24000 | 23800 | 24000 | 23800 | 3518 |
| 668 | 20250218 | 094300 | 1321451900 | 23800 | 23900 | 23900 | 23800 | 1106 |
| 669 | 20250218 | 094200 | 1295050500 | 23900 | 23950 | 24000 | 23850 | 2208 |
| 670 | 20250218 | 094100 | 1242205000 | 23950 | 23900 | 24000 | 23850 | 5524 |
| 671 | 20250218 | 094000 | 1109948600 | 23900 | 23700 | 23950 | 23500 | 4171 |
| 672 | 20250218 | 093900 | 1010592600 | 23700 | 23700 | 23800 | 23550 | 3312 |
| 673 | 20250218 | 093800 | 931997500 | 23650 | 23550 | 23650 | 23550 | 2048 |
| 674 | 20250218 | 093700 | 883630100 | 23550 | 23550 | 23600 | 23500 | 624 |
| 675 | 20250218 | 093600 | 868934850 | 23600 | 23550 | 23600 | 23500 | 1618 |
| 676 | 20250218 | 093500 | 830801650 | 23550 | 23300 | 23550 | 23300 | 2423 |
| 677 | 20250218 | 093400 | 773941750 | 23250 | 23250 | 23250 | 23250 | 100 |
| 678 | 20250218 | 093300 | 771616750 | 23250 | 23300 | 23300 | 23250 | 497 |
| 679 | 20250218 | 093200 | 760039000 | 23350 | 23350 | 23350 | 23350 | 154 |
| 680 | 20250218 | 093100 | 756443100 | 23300 | 23250 | 23300 | 23250 | 155 |
| 681 | 20250218 | 093000 | 752833350 | 23250 | 23250 | 23250 | 23200 | 293 |
| 682 | 20250218 | 092900 | 746024650 | 23250 | 23250 | 23250 | 23200 | 38 |
| 683 | 20250218 | 092800 | 745141300 | 23200 | 23200 | 23200 | 23200 | 211 |
| 684 | 20250218 | 092700 | 740246100 | 23200 | 23200 | 23200 | 23200 | 636 |
| 685 | 20250218 | 092600 | 725490900 | 23250 | 23350 | 23350 | 23250 | 391 |
| 686 | 20250218 | 092500 | 716386600 | 23350 | 23400 | 23400 | 23350 | 73 |
| 687 | 20250218 | 092400 | 714681000 | 23400 | 23350 | 23400 | 23300 | 430 |
| 688 | 20250218 | 092300 | 704640700 | 23350 | 23250 | 23350 | 23250 | 539 |
| 689 | 20250218 | 092200 | 692082450 | 23200 | 23200 | 23250 | 23200 | 1005 |
| 690 | 20250218 | 092100 | 668751850 | 23150 | 23150 | 23200 | 23150 | 230 |
| 691 | 20250218 | 092000 | 663418850 | 23150 | 23200 | 23200 | 23150 | 632 |
| 692 | 20250218 | 091900 | 648787100 | 23150 | 23200 | 23250 | 23150 | 737 |
| 693 | 20250218 | 091800 | 631689150 | 23200 | 23250 | 23300 | 23200 | 82 |
| 694 | 20250218 | 091700 | 629781600 | 23200 | 23200 | 23250 | 23200 | 753 |
| 695 | 20250218 | 091600 | 612310500 | 23150 | 23250 | 23250 | 23150 | 2386 |
| 696 | 20250218 | 091500 | 556973500 | 23300 | 23250 | 23300 | 23250 | 571 |
| 697 | 20250218 | 091400 | 543689000 | 23250 | 23300 | 23300 | 23250 | 290 |
| 698 | 20250218 | 091300 | 536938600 | 23300 | 23250 | 23300 | 23250 | 689 |
| 699 | 20250218 | 091200 | 520918900 | 23300 | 23250 | 23300 | 23200 | 536 |
| 700 | 20250218 | 091100 | 508473050 | 23250 | 23400 | 23400 | 23250 | 1328 |
| 701 | 20250218 | 091000 | 477541300 | 23400 | 23400 | 23400 | 23350 | 1056 |
| 702 | 20250218 | 090900 | 452831400 | 23400 | 23200 | 23400 | 23200 | 1169 |
| 703 | 20250218 | 090800 | 425519100 | 23200 | 23200 | 23300 | 23100 | 1896 |
| 704 | 20250218 | 090700 | 381550850 | 23100 | 23250 | 23250 | 23100 | 2175 |
| 705 | 20250218 | 090600 | 331110750 | 23250 | 23300 | 23300 | 23250 | 1155 |
| 706 | 20250218 | 090500 | 304213800 | 23400 | 23300 | 23400 | 23250 | 384 |
| 707 | 20250218 | 090400 | 295263900 | 23400 | 23350 | 23400 | 23250 | 476 |
| 708 | 20250218 | 090300 | 284167800 | 23350 | 23450 | 23650 | 23300 | 2812 |
| 709 | 20250218 | 090200 | 218389950 | 23450 | 23500 | 23650 | 23450 | 1986 |
| 710 | 20250218 | 090100 | 171696600 | 23700 | 23450 | 23700 | 23400 | 2230 |
| 711 | 20250218 | 090000 | 119268150 | 23450 | 23700 | 23750 | 23450 | 5048 |