39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 211300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 3 | 20250218 | 211200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20250218 | 211100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20250218 | 211000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20250218 | 210900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20250218 | 210800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20250218 | 210700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20250218 | 210600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20250218 | 210500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20250218 | 210400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20250218 | 210300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20250218 | 210200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20250218 | 210100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20250218 | 210000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20250218 | 205900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20250218 | 205800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20250218 | 205700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20250218 | 205600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20250218 | 205500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20250218 | 205400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20250218 | 205300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20250218 | 205200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20250218 | 205100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20250218 | 205000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20250218 | 204900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20250218 | 204800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20250218 | 204700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20250218 | 204600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20250218 | 204500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20250218 | 204400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20250218 | 204300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 33 | 20250218 | 204200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20250218 | 204100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20250218 | 204000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20250218 | 203900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20250218 | 203800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20250218 | 203700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20250218 | 203600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20250218 | 203500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20250218 | 203400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20250218 | 203300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20250218 | 203200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20250218 | 203100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20250218 | 203000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20250218 | 202900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20250218 | 202800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20250218 | 202700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20250218 | 202600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20250218 | 202500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20250218 | 202400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20250218 | 202300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20250218 | 202200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20250218 | 202100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20250218 | 202000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20250218 | 201900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20250218 | 201800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20250218 | 201700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20250218 | 201600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20250218 | 201500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20250218 | 201400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20250218 | 201300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 63 | 20250218 | 201200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20250218 | 201100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20250218 | 201000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20250218 | 200900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20250218 | 200800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20250218 | 200700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20250218 | 200600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20250218 | 200500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20250218 | 200400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20250218 | 200300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20250218 | 200200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20250218 | 200100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20250218 | 200000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20250218 | 195900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20250218 | 195800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20250218 | 195700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20250218 | 195600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20250218 | 195500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20250218 | 195400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20250218 | 195300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20250218 | 195200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20250218 | 195100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20250218 | 195000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20250218 | 194900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20250218 | 194800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20250218 | 194700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20250218 | 194600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20250218 | 194500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20250218 | 194400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20250218 | 194300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 93 | 20250218 | 194200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20250218 | 194100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20250218 | 194000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20250218 | 193900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20250218 | 193800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20250218 | 193700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20250218 | 193600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20250218 | 193500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20250218 | 193400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20250218 | 193300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20250218 | 193200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20250218 | 193100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20250218 | 193000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20250218 | 192900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20250218 | 192800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20250218 | 192700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20250218 | 192600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20250218 | 192500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20250218 | 192400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20250218 | 192300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20250218 | 192200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20250218 | 192100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20250218 | 192000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20250218 | 191900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20250218 | 191800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20250218 | 191700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20250218 | 191600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20250218 | 191500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20250218 | 191400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20250218 | 191300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 123 | 20250218 | 191200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20250218 | 191100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20250218 | 191000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20250218 | 190900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20250218 | 190800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20250218 | 190700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20250218 | 190600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20250218 | 190500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20250218 | 190400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20250218 | 190300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20250218 | 190200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20250218 | 190100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20250218 | 190000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20250218 | 185900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20250218 | 185800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20250218 | 185700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20250218 | 185600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20250218 | 185500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20250218 | 185400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20250218 | 185300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20250218 | 185200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20250218 | 185100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20250218 | 185000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20250218 | 184900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20250218 | 184800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20250218 | 184700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20250218 | 184600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20250218 | 184500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20250218 | 184400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20250218 | 184300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 153 | 20250218 | 184200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20250218 | 184100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20250218 | 184000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20250218 | 183900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20250218 | 183800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20250218 | 183700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20250218 | 183600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20250218 | 183500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20250218 | 183400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20250218 | 183300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20250218 | 183200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20250218 | 183100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20250218 | 183000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20250218 | 182900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20250218 | 182800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20250218 | 182700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20250218 | 182600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20250218 | 182500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20250218 | 182400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20250218 | 182300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20250218 | 182200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20250218 | 182100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20250218 | 182000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20250218 | 181900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20250218 | 181800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20250218 | 181700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20250218 | 181600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20250218 | 181500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20250218 | 181400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20250218 | 181300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 183 | 20250218 | 181200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20250218 | 181100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20250218 | 181000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20250218 | 180900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20250218 | 180800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20250218 | 180700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20250218 | 180600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20250218 | 180500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20250218 | 180400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20250218 | 180300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20250218 | 180200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20250218 | 180100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20250218 | 180000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20250218 | 175900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20250218 | 175800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20250218 | 175700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20250218 | 175600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20250218 | 175500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20250218 | 175400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20250218 | 175300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20250218 | 175200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20250218 | 175100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20250218 | 175000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20250218 | 174900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20250218 | 174800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20250218 | 174700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20250218 | 174600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20250218 | 174500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20250218 | 174400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20250218 | 174300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 213 | 20250218 | 174200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20250218 | 174100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20250218 | 174000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20250218 | 173900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20250218 | 173800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20250218 | 173700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20250218 | 173600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20250218 | 173500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20250218 | 173400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20250218 | 173300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20250218 | 173200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20250218 | 173100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20250218 | 173000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20250218 | 172900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20250218 | 172800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20250218 | 172700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20250218 | 172600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20250218 | 172500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20250218 | 172400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20250218 | 172300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20250218 | 172200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20250218 | 172100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20250218 | 172000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20250218 | 171900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20250218 | 171800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20250218 | 171700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20250218 | 171600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20250218 | 171500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20250218 | 171400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20250218 | 171300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 243 | 20250218 | 171200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20250218 | 171100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20250218 | 171000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20250218 | 170900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20250218 | 170800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20250218 | 170700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20250218 | 170600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20250218 | 170500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20250218 | 170400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20250218 | 170300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20250218 | 170200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20250218 | 170100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20250218 | 170000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20250218 | 165900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20250218 | 165800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20250218 | 165700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20250218 | 165600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20250218 | 165500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20250218 | 165400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20250218 | 165300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20250218 | 165200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20250218 | 165100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20250218 | 165000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20250218 | 164900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20250218 | 164800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20250218 | 164700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20250218 | 164600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20250218 | 164500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20250218 | 164400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20250218 | 164300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 273 | 20250218 | 164200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20250218 | 164100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20250218 | 164000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20250218 | 163900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20250218 | 163800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 278 | 20250218 | 163700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 279 | 20250218 | 163600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 280 | 20250218 | 163500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 281 | 20250218 | 163400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 282 | 20250218 | 163300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 283 | 20250218 | 163200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 284 | 20250218 | 163100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 285 | 20250218 | 163000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 286 | 20250218 | 162900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 287 | 20250218 | 162800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 288 | 20250218 | 162700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 289 | 20250218 | 162600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 290 | 20250218 | 162500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 291 | 20250218 | 162400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 292 | 20250218 | 162300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 293 | 20250218 | 162200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 294 | 20250218 | 162100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 295 | 20250218 | 162000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 296 | 20250218 | 161900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 297 | 20250218 | 161800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 298 | 20250218 | 161700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 299 | 20250218 | 161600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 300 | 20250218 | 161500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 301 | 20250218 | 161400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 302 | 20250218 | 161300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 303 | 20250218 | 161200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 304 | 20250218 | 161100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 305 | 20250218 | 161000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 306 | 20250218 | 160900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 307 | 20250218 | 160800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 308 | 20250218 | 160700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 309 | 20250218 | 160600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 310 | 20250218 | 160500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 311 | 20250218 | 160400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 312 | 20250218 | 160300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 313 | 20250218 | 160200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 314 | 20250218 | 160100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 315 | 20250218 | 160000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 316 | 20250218 | 155900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 317 | 20250218 | 155800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 318 | 20250218 | 155700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 319 | 20250218 | 155600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 320 | 20250218 | 155500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 321 | 20250218 | 155400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 322 | 20250218 | 155300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 323 | 20250218 | 155200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 324 | 20250218 | 155100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 325 | 20250218 | 155000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 326 | 20250218 | 154900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 327 | 20250218 | 154800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 328 | 20250218 | 154700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 329 | 20250218 | 154600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 330 | 20250218 | 154500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 331 | 20250218 | 154400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 332 | 20250218 | 154300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 333 | 20250218 | 154200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 334 | 20250218 | 154100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 335 | 20250218 | 154000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 336 | 20250218 | 153900 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 337 | 20250218 | 153800 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 338 | 20250218 | 153700 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 339 | 20250218 | 153600 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 340 | 20250218 | 153500 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 341 | 20250218 | 153400 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 342 | 20250218 | 153300 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 343 | 20250218 | 153200 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 344 | 20250218 | 153100 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 345 | 20250218 | 153000 | 6093638250 | 23900 | 23900 | 23900 | 23900 | 3363 |
| 346 | 20250218 | 152900 | 6013262550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 347 | 20250218 | 152800 | 6013262550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 348 | 20250218 | 152700 | 6013262550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 349 | 20250218 | 152600 | 6013262550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 350 | 20250218 | 152500 | 6013262550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 351 | 20250218 | 152400 | 6013262550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 352 | 20250218 | 152300 | 6013262550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 353 | 20250218 | 152200 | 6013262550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 354 | 20250218 | 152100 | 6013262550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 355 | 20250218 | 152000 | 6013262550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 356 | 20250218 | 151900 | 6013262550 | 23850 | 23850 | 23900 | 23850 | 834 |
| 357 | 20250218 | 151800 | 5993349000 | 23900 | 23900 | 23900 | 23850 | 272 |
| 358 | 20250218 | 151700 | 5986848400 | 23900 | 23900 | 23900 | 23850 | 111 |
| 359 | 20250218 | 151600 | 5984200850 | 23900 | 23850 | 23900 | 23850 | 1918 |
| 360 | 20250218 | 151500 | 5938446150 | 23850 | 23850 | 23900 | 23800 | 1185 |
| 361 | 20250218 | 151400 | 5910187050 | 23850 | 23850 | 23900 | 23850 | 330 |
| 362 | 20250218 | 151300 | 5902315850 | 23800 | 23850 | 23900 | 23800 | 611 |
| 363 | 20250218 | 151200 | 5887741500 | 23850 | 23850 | 23850 | 23850 | 249 |
| 364 | 20250218 | 151100 | 5881802850 | 23850 | 23850 | 23850 | 23800 | 638 |
| 365 | 20250218 | 151000 | 5866591250 | 23800 | 23900 | 23900 | 23800 | 825 |
| 366 | 20250218 | 150900 | 5846941450 | 23850 | 23950 | 23950 | 23850 | 397 |
| 367 | 20250218 | 150800 | 5837453000 | 23950 | 23900 | 23950 | 23900 | 631 |
| 368 | 20250218 | 150700 | 5822365400 | 23950 | 23950 | 23950 | 23900 | 895 |
| 369 | 20250218 | 150600 | 5800956300 | 23950 | 24000 | 24000 | 23950 | 452 |
| 370 | 20250218 | 150500 | 5790122350 | 23950 | 23950 | 24000 | 23950 | 337 |
| 371 | 20250218 | 150400 | 5782043800 | 23950 | 23850 | 23950 | 23850 | 376 |
| 372 | 20250218 | 150300 | 5773062600 | 23850 | 23850 | 23900 | 23850 | 14 |
| 373 | 20250218 | 150200 | 5772728650 | 23850 | 23800 | 23850 | 23800 | 51 |
| 374 | 20250218 | 150100 | 5771512350 | 23850 | 23850 | 23850 | 23800 | 676 |
| 375 | 20250218 | 150000 | 5755418350 | 23850 | 23800 | 23850 | 23750 | 596 |
| 376 | 20250218 | 145900 | 5741230350 | 23800 | 23850 | 23850 | 23750 | 1264 |
| 377 | 20250218 | 145800 | 5711141700 | 23850 | 23800 | 23850 | 23800 | 765 |
| 378 | 20250218 | 145700 | 5692901450 | 23850 | 23850 | 23850 | 23850 | 14 |
| 379 | 20250218 | 145600 | 5692567550 | 23850 | 23850 | 23850 | 23850 | 28 |
| 380 | 20250218 | 145500 | 5691899750 | 23850 | 23900 | 23900 | 23850 | 43 |
| 381 | 20250218 | 145400 | 5690872500 | 23950 | 23850 | 23950 | 23850 | 534 |
| 382 | 20250218 | 145300 | 5678126300 | 23850 | 23800 | 23850 | 23800 | 143 |
| 383 | 20250218 | 145200 | 5674721050 | 23800 | 23700 | 23950 | 23700 | 1506 |
| 384 | 20250218 | 145100 | 5638845700 | 23700 | 23750 | 23850 | 23650 | 1023 |
| 385 | 20250218 | 145000 | 5614546550 | 23750 | 23750 | 23750 | 23650 | 791 |
| 386 | 20250218 | 144900 | 5595793550 | 23700 | 23700 | 23750 | 23700 | 734 |
| 387 | 20250218 | 144800 | 5578392200 | 23700 | 23850 | 23850 | 23700 | 1271 |
| 388 | 20250218 | 144700 | 5548112700 | 23850 | 23900 | 23900 | 23850 | 1743 |
| 389 | 20250218 | 144600 | 5506516050 | 23900 | 23900 | 23900 | 23900 | 237 |
| 390 | 20250218 | 144500 | 5500851750 | 23950 | 23850 | 23950 | 23750 | 803 |
| 391 | 20250218 | 144400 | 5481696550 | 23850 | 23750 | 23850 | 23750 | 578 |
| 392 | 20250218 | 144300 | 5467967450 | 23750 | 23850 | 23900 | 23750 | 1505 |
| 393 | 20250218 | 144200 | 5432167600 | 23850 | 24000 | 24000 | 23850 | 1044 |
| 394 | 20250218 | 144100 | 5407202400 | 24000 | 24000 | 24050 | 24000 | 1210 |
| 395 | 20250218 | 144000 | 5378160600 | 24000 | 24000 | 24100 | 24000 | 1180 |
| 396 | 20250218 | 143900 | 5349828600 | 24050 | 23950 | 24050 | 23950 | 1318 |
| 397 | 20250218 | 143800 | 5318197000 | 23900 | 23950 | 24000 | 23900 | 533 |
| 398 | 20250218 | 143700 | 5305448550 | 23950 | 23950 | 24050 | 23900 | 1695 |
| 399 | 20250218 | 143600 | 5264875000 | 23950 | 24000 | 24000 | 23950 | 1267 |
| 400 | 20250218 | 143500 | 5234499600 | 24000 | 24050 | 24100 | 24000 | 759 |
| 401 | 20250218 | 143400 | 5216271500 | 24000 | 24000 | 24150 | 24000 | 612 |
| 402 | 20250218 | 143300 | 5201578450 | 24000 | 24200 | 24300 | 24000 | 2052 |
| 403 | 20250218 | 143200 | 5152123900 | 24300 | 24250 | 24300 | 24150 | 1012 |
| 404 | 20250218 | 143100 | 5127630750 | 24250 | 24450 | 24500 | 24100 | 3387 |
| 405 | 20250218 | 143000 | 5045583300 | 24450 | 24550 | 24600 | 24450 | 1572 |
| 406 | 20250218 | 142900 | 5007035650 | 24500 | 24400 | 24550 | 24400 | 849 |
| 407 | 20250218 | 142800 | 4986251800 | 24400 | 24500 | 24500 | 24400 | 2062 |
| 408 | 20250218 | 142700 | 4935780400 | 24550 | 24600 | 24650 | 24450 | 2347 |
| 409 | 20250218 | 142600 | 4878207300 | 24600 | 24450 | 24650 | 24450 | 6161 |
| 410 | 20250218 | 142500 | 4727095800 | 24450 | 24450 | 24500 | 24350 | 2243 |
| 411 | 20250218 | 142400 | 4672294850 | 24450 | 24350 | 24450 | 24300 | 2940 |
| 412 | 20250218 | 142300 | 4600567200 | 24250 | 24200 | 24350 | 24150 | 3169 |
| 413 | 20250218 | 142200 | 4523697750 | 24150 | 24150 | 24200 | 24100 | 852 |
| 414 | 20250218 | 142100 | 4503091550 | 24150 | 24200 | 24200 | 24100 | 2172 |
| 415 | 20250218 | 142000 | 4450625800 | 24200 | 24200 | 24200 | 24100 | 974 |
| 416 | 20250218 | 141900 | 4427079450 | 24150 | 24150 | 24200 | 24100 | 897 |
| 417 | 20250218 | 141800 | 4405401850 | 24150 | 24150 | 24250 | 24100 | 2419 |
| 418 | 20250218 | 141700 | 4346930600 | 24150 | 24050 | 24150 | 23950 | 1758 |
| 419 | 20250218 | 141600 | 4304620100 | 24000 | 24000 | 24050 | 23900 | 1385 |
| 420 | 20250218 | 141500 | 4271411750 | 23950 | 24050 | 24050 | 23900 | 1476 |
| 421 | 20250218 | 141400 | 4235974150 | 24050 | 24100 | 24100 | 23850 | 2296 |
| 422 | 20250218 | 141300 | 4180895700 | 24100 | 24000 | 24150 | 24000 | 1129 |
| 423 | 20250218 | 141200 | 4153701250 | 24000 | 24200 | 24250 | 24000 | 4373 |
| 424 | 20250218 | 141100 | 4048202750 | 24200 | 24100 | 24200 | 24050 | 4030 |
| 425 | 20250218 | 141000 | 3950884850 | 24100 | 24100 | 24100 | 24000 | 2510 |
| 426 | 20250218 | 140900 | 3890472850 | 24050 | 23900 | 24100 | 23800 | 4862 |
| 427 | 20250218 | 140800 | 3773855300 | 23900 | 24000 | 24000 | 23900 | 1580 |
| 428 | 20250218 | 140700 | 3736038350 | 23950 | 23950 | 24000 | 23900 | 1660 |
| 429 | 20250218 | 140600 | 3696278450 | 23950 | 23850 | 23950 | 23850 | 3453 |
| 430 | 20250218 | 140500 | 3613703750 | 23800 | 23850 | 23900 | 23800 | 1409 |
| 431 | 20250218 | 140400 | 3580098950 | 23850 | 23800 | 23900 | 23800 | 1036 |
| 432 | 20250218 | 140300 | 3555361700 | 23850 | 23800 | 23850 | 23800 | 1700 |
| 433 | 20250218 | 140200 | 3514833400 | 23800 | 23800 | 23850 | 23750 | 1024 |
| 434 | 20250218 | 140100 | 3490468200 | 23800 | 23750 | 23850 | 23750 | 1381 |
| 435 | 20250218 | 140000 | 3457619350 | 23800 | 23900 | 23900 | 23700 | 1253 |
| 436 | 20250218 | 135900 | 3427767000 | 23900 | 23600 | 23900 | 23600 | 10167 |
| 437 | 20250218 | 135800 | 3186242950 | 23600 | 23550 | 23650 | 23450 | 5505 |
| 438 | 20250218 | 135700 | 3056500150 | 23550 | 23450 | 23550 | 23450 | 2064 |
| 439 | 20250218 | 135600 | 3008033850 | 23450 | 23450 | 23450 | 23450 | 382 |
| 440 | 20250218 | 135500 | 2999075950 | 23450 | 23450 | 23450 | 23450 | 780 |
| 441 | 20250218 | 135400 | 2980784950 | 23450 | 23450 | 23500 | 23450 | 876 |
| 442 | 20250218 | 135300 | 2960203500 | 23450 | 23500 | 23500 | 23450 | 282 |
| 443 | 20250218 | 135200 | 2953580400 | 23500 | 23500 | 23500 | 23400 | 1465 |
| 444 | 20250218 | 135100 | 2919180500 | 23500 | 23450 | 23550 | 23450 | 1767 |
| 445 | 20250218 | 135000 | 2877660600 | 23450 | 23350 | 23450 | 23350 | 1320 |
| 446 | 20250218 | 134900 | 2846764250 | 23350 | 23250 | 23350 | 23250 | 804 |
| 447 | 20250218 | 134800 | 2828018100 | 23250 | 23250 | 23250 | 23250 | 5 |
| 448 | 20250218 | 134700 | 2827901850 | 23250 | 23250 | 23250 | 23250 | 26 |
| 449 | 20250218 | 134600 | 2827297350 | 23250 | 23300 | 23300 | 23250 | 31 |
| 450 | 20250218 | 134500 | 2826575850 | 23300 | 23300 | 23300 | 23250 | 95 |
| 451 | 20250218 | 134400 | 2824365350 | 23250 | 23300 | 23300 | 23250 | 48 |
| 452 | 20250218 | 134300 | 2823248200 | 23250 | 23250 | 23250 | 23250 | 137 |
| 453 | 20250218 | 134200 | 2820062950 | 23250 | 23250 | 23250 | 23250 | 572 |
| 454 | 20250218 | 134100 | 2806763950 | 23250 | 23300 | 23300 | 23250 | 40 |
| 455 | 20250218 | 134000 | 2805832900 | 23300 | 23300 | 23300 | 23300 | 87 |
| 456 | 20250218 | 133900 | 2803805800 | 23300 | 23350 | 23350 | 23300 | 9 |
| 457 | 20250218 | 133800 | 2803596050 | 23200 | 23400 | 23400 | 23200 | 211 |
| 458 | 20250218 | 133700 | 2798679250 | 23400 | 23450 | 23500 | 23400 | 647 |
| 459 | 20250218 | 133600 | 2783518400 | 23450 | 23350 | 23450 | 23350 | 1298 |
| 460 | 20250218 | 133500 | 2753107100 | 23400 | 23350 | 23400 | 23350 | 479 |
| 461 | 20250218 | 133400 | 2741920600 | 23350 | 23300 | 23400 | 23300 | 41 |
| 462 | 20250218 | 133300 | 2740962300 | 23300 | 23200 | 23400 | 23200 | 1293 |
| 463 | 20250218 | 133200 | 2710836400 | 23200 | 23200 | 23200 | 23200 | 320 |
| 464 | 20250218 | 133100 | 2703412400 | 23300 | 23200 | 23300 | 23150 | 192 |
| 465 | 20250218 | 133000 | 2698965650 | 23150 | 23350 | 23350 | 23150 | 1349 |
| 466 | 20250218 | 132900 | 2667619300 | 23350 | 23500 | 23500 | 23300 | 1681 |
| 467 | 20250218 | 132800 | 2628210000 | 23500 | 23500 | 23500 | 23450 | 1950 |
| 468 | 20250218 | 132700 | 2582418100 | 23500 | 23450 | 23500 | 23450 | 927 |
| 469 | 20250218 | 132600 | 2560666900 | 23450 | 23350 | 23500 | 23250 | 4557 |
| 470 | 20250218 | 132500 | 2453984450 | 23350 | 23400 | 23400 | 23350 | 1590 |
| 471 | 20250218 | 132400 | 2416849250 | 23400 | 23350 | 23400 | 23350 | 1218 |
| 472 | 20250218 | 132300 | 2388369050 | 23350 | 23300 | 23350 | 23300 | 1798 |
| 473 | 20250218 | 132200 | 2346445000 | 23300 | 23300 | 23300 | 23250 | 841 |
| 474 | 20250218 | 132100 | 2326860050 | 23300 | 23200 | 23300 | 23200 | 1869 |
| 475 | 20250218 | 132000 | 2283447550 | 23200 | 23200 | 23200 | 23150 | 280 |
| 476 | 20250218 | 131900 | 2276963550 | 23150 | 23150 | 23150 | 23150 | 219 |
| 477 | 20250218 | 131800 | 2271893700 | 23150 | 23150 | 23200 | 23150 | 274 |
| 478 | 20250218 | 131700 | 2265549800 | 23150 | 23050 | 23150 | 23050 | 1431 |
| 479 | 20250218 | 131600 | 2232492850 | 23100 | 23100 | 23100 | 23050 | 120 |
| 480 | 20250218 | 131500 | 2229722500 | 23050 | 23050 | 23100 | 23050 | 235 |
| 481 | 20250218 | 131400 | 2224305700 | 23100 | 23100 | 23100 | 23050 | 401 |
| 482 | 20250218 | 131300 | 2215053650 | 23100 | 23050 | 23100 | 23050 | 467 |
| 483 | 20250218 | 131200 | 2204280700 | 23050 | 23050 | 23050 | 23050 | 461 |
| 484 | 20250218 | 131100 | 2193654650 | 23050 | 23000 | 23050 | 23000 | 673 |
| 485 | 20250218 | 131000 | 2178174450 | 22950 | 22900 | 22950 | 22900 | 773 |
| 486 | 20250218 | 130900 | 2160457750 | 22900 | 22900 | 22900 | 22850 | 39 |
| 487 | 20250218 | 130800 | 2159565450 | 22900 | 22900 | 22900 | 22900 | 6 |
| 488 | 20250218 | 130700 | 2159428050 | 22850 | 22850 | 22850 | 22850 | 71 |
| 489 | 20250218 | 130600 | 2157805700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 490 | 20250218 | 130500 | 2157805700 | 22850 | 22850 | 22850 | 22850 | 2 |
| 491 | 20250218 | 130400 | 2157760000 | 22900 | 22850 | 22900 | 22850 | 15 |
| 492 | 20250218 | 130300 | 2157417000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 493 | 20250218 | 130200 | 2157417000 | 22900 | 22900 | 22900 | 22900 | 95 |
| 494 | 20250218 | 130100 | 2155241500 | 22900 | 22900 | 22900 | 22900 | 81 |
| 495 | 20250218 | 130000 | 2153386600 | 22900 | 22900 | 22900 | 22900 | 29 |
| 496 | 20250218 | 125900 | 2152722500 | 22850 | 22900 | 22900 | 22850 | 73 |
| 497 | 20250218 | 125800 | 2151051050 | 22900 | 22900 | 22900 | 22900 | 45 |
| 498 | 20250218 | 125700 | 2150020550 | 22900 | 22900 | 22900 | 22900 | 26 |
| 499 | 20250218 | 125600 | 2149425150 | 22850 | 22850 | 22850 | 22850 | 249 |
| 500 | 20250218 | 125500 | 2143735500 | 22850 | 22750 | 22850 | 22750 | 125 |
| 501 | 20250218 | 125400 | 2140884350 | 22800 | 22800 | 22800 | 22800 | 29 |
| 502 | 20250218 | 125300 | 2140223150 | 22800 | 22750 | 22800 | 22750 | 161 |
| 503 | 20250218 | 125200 | 2136560300 | 22800 | 22800 | 22800 | 22800 | 7 |
| 504 | 20250218 | 125100 | 2136400700 | 22800 | 22800 | 22800 | 22800 | 5 |
| 505 | 20250218 | 125000 | 2136286700 | 22800 | 22800 | 22800 | 22800 | 2 |
| 506 | 20250218 | 124900 | 2136241100 | 22800 | 22850 | 22850 | 22800 | 3 |
| 507 | 20250218 | 124800 | 2136172650 | 22850 | 22700 | 22850 | 22700 | 156 |
| 508 | 20250218 | 124700 | 2132631300 | 22700 | 22750 | 22750 | 22700 | 142 |
| 509 | 20250218 | 124600 | 2129406500 | 22750 | 22750 | 22750 | 22750 | 325 |
| 510 | 20250218 | 124500 | 2122012750 | 22750 | 22700 | 22750 | 22700 | 500 |
| 511 | 20250218 | 124400 | 2110662700 | 22700 | 22750 | 22750 | 22700 | 140 |
| 512 | 20250218 | 124300 | 2107479150 | 22700 | 22750 | 22750 | 22700 | 1338 |
| 513 | 20250218 | 124200 | 2077045050 | 22750 | 22750 | 22750 | 22750 | 280 |
| 514 | 20250218 | 124100 | 2070675050 | 22750 | 22800 | 22800 | 22750 | 225 |
| 515 | 20250218 | 124000 | 2065556250 | 22800 | 22800 | 22800 | 22800 | 1229 |
| 516 | 20250218 | 123900 | 2037535050 | 22900 | 22800 | 22900 | 22800 | 156 |
| 517 | 20250218 | 123800 | 2033978150 | 22850 | 22900 | 22900 | 22850 | 18 |
| 518 | 20250218 | 123700 | 2033566800 | 22850 | 22900 | 22900 | 22850 | 570 |
| 519 | 20250218 | 123600 | 2020542000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 520 | 20250218 | 123500 | 2020542000 | 22900 | 22900 | 22900 | 22900 | 53 |
| 521 | 20250218 | 123400 | 2019328300 | 22900 | 22900 | 22900 | 22900 | 365 |
| 522 | 20250218 | 123300 | 2010969800 | 22900 | 22900 | 22900 | 22900 | 4 |
| 523 | 20250218 | 123200 | 2010878200 | 22900 | 22900 | 22950 | 22900 | 516 |
| 524 | 20250218 | 123100 | 1999061100 | 22900 | 22950 | 22950 | 22900 | 24 |
| 525 | 20250218 | 123000 | 1998510500 | 22950 | 23000 | 23000 | 22950 | 13 |
| 526 | 20250218 | 122900 | 1998211600 | 22950 | 22950 | 22950 | 22900 | 135 |
| 527 | 20250218 | 122800 | 1995114350 | 22900 | 22950 | 22950 | 22900 | 21 |
| 528 | 20250218 | 122700 | 1994633400 | 22950 | 22950 | 22950 | 22950 | 5 |
| 529 | 20250218 | 122600 | 1994518650 | 22950 | 22950 | 22950 | 22950 | 1 |
| 530 | 20250218 | 122500 | 1994495700 | 22950 | 22950 | 22950 | 22950 | 6 |
| 531 | 20250218 | 122400 | 1994358000 | 22950 | 22950 | 22950 | 22950 | 7 |
| 532 | 20250218 | 122300 | 1994197350 | 22900 | 22900 | 22900 | 22900 | 2 |
| 533 | 20250218 | 122200 | 1994151550 | 22900 | 22900 | 22900 | 22900 | 40 |
| 534 | 20250218 | 122100 | 1993235550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 535 | 20250218 | 122000 | 1993235550 | 22950 | 22950 | 22950 | 22950 | 120 |
| 536 | 20250218 | 121900 | 1990481550 | 22950 | 22950 | 22950 | 22950 | 97 |
| 537 | 20250218 | 121800 | 1988255400 | 23000 | 23000 | 23000 | 23000 | 5 |
| 538 | 20250218 | 121700 | 1988140400 | 23000 | 23050 | 23050 | 23000 | 610 |
| 539 | 20250218 | 121600 | 1974109150 | 23050 | 23050 | 23050 | 23050 | 153 |
| 540 | 20250218 | 121500 | 1970582500 | 23050 | 23050 | 23050 | 23000 | 150 |
| 541 | 20250218 | 121400 | 1967132150 | 23050 | 23050 | 23050 | 23000 | 139 |
| 542 | 20250218 | 121300 | 1963928700 | 23050 | 23000 | 23050 | 23000 | 91 |
| 543 | 20250218 | 121200 | 1961835650 | 23050 | 23050 | 23050 | 23050 | 129 |
| 544 | 20250218 | 121100 | 1958862200 | 23050 | 23050 | 23050 | 23050 | 9 |
| 545 | 20250218 | 121000 | 1958654750 | 23050 | 23000 | 23050 | 23000 | 933 |
| 546 | 20250218 | 120900 | 1937191100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 547 | 20250218 | 120800 | 1937191100 | 23000 | 22950 | 23000 | 22950 | 106 |
| 548 | 20250218 | 120700 | 1934758350 | 22950 | 23000 | 23000 | 22950 | 105 |
| 549 | 20250218 | 120600 | 1932344100 | 23000 | 22950 | 23000 | 22950 | 6 |
| 550 | 20250218 | 120500 | 1932206350 | 23000 | 22950 | 23000 | 22950 | 214 |
| 551 | 20250218 | 120400 | 1927295000 | 23000 | 22950 | 23000 | 22950 | 11 |
| 552 | 20250218 | 120300 | 1927042500 | 23000 | 23000 | 23000 | 23000 | 3 |
| 553 | 20250218 | 120200 | 1926973500 | 23000 | 23000 | 23000 | 22950 | 511 |
| 554 | 20250218 | 120100 | 1915245950 | 23000 | 23000 | 23000 | 23000 | 284 |
| 555 | 20250218 | 120000 | 1908713950 | 23000 | 22950 | 23000 | 22950 | 429 |
| 556 | 20250218 | 115900 | 1898851400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 557 | 20250218 | 115800 | 1898851400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 558 | 20250218 | 115700 | 1898851400 | 23000 | 23000 | 23000 | 23000 | 3 |
| 559 | 20250218 | 115600 | 1898782400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 560 | 20250218 | 115500 | 1898782400 | 23000 | 23000 | 23000 | 23000 | 5 |
| 561 | 20250218 | 115400 | 1898667400 | 23000 | 23000 | 23000 | 23000 | 6 |
| 562 | 20250218 | 115300 | 1898529400 | 23000 | 22950 | 23000 | 22950 | 751 |
| 563 | 20250218 | 115200 | 1881293900 | 22950 | 22950 | 22950 | 22950 | 227 |
| 564 | 20250218 | 115100 | 1876084250 | 22950 | 22900 | 22950 | 22900 | 155 |
| 565 | 20250218 | 115000 | 1872527100 | 22950 | 22950 | 22950 | 22900 | 217 |
| 566 | 20250218 | 114900 | 1867547750 | 22950 | 22900 | 22950 | 22900 | 23 |
| 567 | 20250218 | 114800 | 1867020300 | 22900 | 22950 | 22950 | 22900 | 103 |
| 568 | 20250218 | 114700 | 1864661450 | 22950 | 22950 | 23000 | 22950 | 62 |
| 569 | 20250218 | 114600 | 1863238500 | 23000 | 22950 | 23000 | 22950 | 299 |
| 570 | 20250218 | 114500 | 1856372500 | 23000 | 23000 | 23000 | 23000 | 5 |
| 571 | 20250218 | 114400 | 1856257500 | 23000 | 22950 | 23000 | 22950 | 19 |
| 572 | 20250218 | 114300 | 1855821350 | 22950 | 22950 | 23000 | 22950 | 37 |
| 573 | 20250218 | 114200 | 1854971800 | 23000 | 22900 | 23000 | 22900 | 1010 |
| 574 | 20250218 | 114100 | 1831792600 | 22950 | 22900 | 22950 | 22900 | 90 |
| 575 | 20250218 | 114000 | 1829731550 | 22950 | 22950 | 22950 | 22950 | 24 |
| 576 | 20250218 | 113900 | 1829180750 | 22950 | 22900 | 22950 | 22900 | 29 |
| 577 | 20250218 | 113800 | 1828516600 | 22950 | 22850 | 22950 | 22850 | 53 |
| 578 | 20250218 | 113700 | 1827300350 | 22950 | 22950 | 22950 | 22900 | 158 |
| 579 | 20250218 | 113600 | 1823681850 | 22950 | 22900 | 22950 | 22900 | 955 |
| 580 | 20250218 | 113500 | 1801812250 | 22900 | 22850 | 22900 | 22850 | 539 |
| 581 | 20250218 | 113400 | 1789496050 | 22850 | 22850 | 22850 | 22800 | 23 |
| 582 | 20250218 | 113300 | 1788970850 | 22850 | 22850 | 22900 | 22850 | 346 |
| 583 | 20250218 | 113200 | 1781064600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 584 | 20250218 | 113100 | 1781064600 | 22900 | 22900 | 22900 | 22850 | 36 |
| 585 | 20250218 | 113000 | 1780241450 | 22900 | 22850 | 22900 | 22850 | 101 |
| 586 | 20250218 | 112900 | 1777933550 | 22900 | 22850 | 22900 | 22850 | 66 |
| 587 | 20250218 | 112800 | 1776422200 | 22900 | 22850 | 22900 | 22850 | 52 |
| 588 | 20250218 | 112700 | 1775233900 | 22850 | 22850 | 22850 | 22850 | 3 |
| 589 | 20250218 | 112600 | 1775165350 | 22900 | 22850 | 22900 | 22850 | 495 |
| 590 | 20250218 | 112500 | 1763854500 | 22800 | 22800 | 22800 | 22800 | 26 |
| 591 | 20250218 | 112400 | 1763261700 | 22850 | 22850 | 22850 | 22800 | 73 |
| 592 | 20250218 | 112300 | 1761593750 | 22850 | 22800 | 22850 | 22800 | 102 |
| 593 | 20250218 | 112200 | 1759268050 | 22850 | 22850 | 22850 | 22850 | 8 |
| 594 | 20250218 | 112100 | 1759085250 | 22850 | 22850 | 22850 | 22850 | 20 |
| 595 | 20250218 | 112000 | 1758628250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 596 | 20250218 | 111900 | 1758628250 | 22850 | 22850 | 22850 | 22850 | 12 |
| 597 | 20250218 | 111800 | 1758354050 | 22850 | 22800 | 22850 | 22800 | 143 |
| 598 | 20250218 | 111700 | 1755091500 | 22800 | 22800 | 22800 | 22800 | 83 |
| 599 | 20250218 | 111600 | 1753199100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 600 | 20250218 | 111500 | 1753199100 | 22850 | 22850 | 22850 | 22850 | 11 |
| 601 | 20250218 | 111400 | 1752947750 | 22850 | 22850 | 22850 | 22800 | 204 |
| 602 | 20250218 | 111300 | 1748296350 | 22850 | 22850 | 22850 | 22850 | 14 |
| 603 | 20250218 | 111200 | 1747976450 | 22850 | 22800 | 22850 | 22750 | 564 |
| 604 | 20250218 | 111100 | 1735117850 | 22850 | 22850 | 22850 | 22850 | 5 |
| 605 | 20250218 | 111000 | 1735003600 | 22850 | 22800 | 22850 | 22800 | 21 |
| 606 | 20250218 | 110900 | 1734524700 | 22900 | 22900 | 22900 | 22850 | 32 |
| 607 | 20250218 | 110800 | 1733793150 | 22850 | 22850 | 22900 | 22850 | 89 |
| 608 | 20250218 | 110700 | 1731759450 | 22900 | 22900 | 22900 | 22900 | 31 |
| 609 | 20250218 | 110600 | 1731049550 | 22800 | 22900 | 22900 | 22800 | 4 |
| 610 | 20250218 | 110500 | 1730958050 | 22900 | 22900 | 22900 | 22800 | 867 |
| 611 | 20250218 | 110400 | 1711178850 | 22900 | 22850 | 22900 | 22850 | 68 |
| 612 | 20250218 | 110300 | 1709625000 | 22900 | 22850 | 22900 | 22850 | 53 |
| 613 | 20250218 | 110200 | 1708413850 | 22900 | 22850 | 22900 | 22850 | 3 |
| 614 | 20250218 | 110100 | 1708345250 | 22900 | 22850 | 22900 | 22850 | 151 |
| 615 | 20250218 | 110000 | 1704894850 | 22900 | 22900 | 22900 | 22900 | 3 |
| 616 | 20250218 | 105900 | 1704826150 | 22800 | 22800 | 22800 | 22800 | 45 |
| 617 | 20250218 | 105800 | 1703800150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 618 | 20250218 | 105700 | 1703800150 | 22800 | 22900 | 22900 | 22800 | 48 |
| 619 | 20250218 | 105600 | 1702704950 | 22850 | 22850 | 22850 | 22850 | 10 |
| 620 | 20250218 | 105500 | 1702476450 | 22800 | 22800 | 22800 | 22800 | 142 |
| 621 | 20250218 | 105400 | 1699238850 | 22800 | 22800 | 22800 | 22800 | 30 |
| 622 | 20250218 | 105300 | 1698554850 | 22800 | 22850 | 22850 | 22800 | 510 |
| 623 | 20250218 | 105200 | 1686921250 | 22850 | 22850 | 22850 | 22850 | 678 |
| 624 | 20250218 | 105100 | 1671428950 | 22850 | 22850 | 22850 | 22850 | 25 |
| 625 | 20250218 | 105000 | 1670857700 | 22850 | 22900 | 22900 | 22850 | 303 |
| 626 | 20250218 | 104900 | 1663929650 | 22800 | 22900 | 22900 | 22800 | 1323 |
| 627 | 20250218 | 104800 | 1633705700 | 22900 | 22850 | 22900 | 22850 | 233 |
| 628 | 20250218 | 104700 | 1628376650 | 22850 | 22850 | 22900 | 22850 | 25 |
| 629 | 20250218 | 104600 | 1627805150 | 22900 | 22900 | 22900 | 22900 | 3 |
| 630 | 20250218 | 104500 | 1627736450 | 22900 | 22900 | 22900 | 22900 | 89 |
| 631 | 20250218 | 104400 | 1625698350 | 22900 | 22900 | 22900 | 22900 | 149 |
| 632 | 20250218 | 104300 | 1622286250 | 22900 | 22850 | 22900 | 22850 | 36 |
| 633 | 20250218 | 104200 | 1621463100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 634 | 20250218 | 104100 | 1621463100 | 22850 | 22850 | 22850 | 22850 | 47 |
| 635 | 20250218 | 104000 | 1620389150 | 22850 | 22900 | 22900 | 22850 | 137 |
| 636 | 20250218 | 103900 | 1617254600 | 22900 | 22900 | 22900 | 22900 | 22 |
| 637 | 20250218 | 103800 | 1616750800 | 22850 | 22900 | 22900 | 22850 | 34 |
| 638 | 20250218 | 103700 | 1615972400 | 22900 | 22900 | 22900 | 22900 | 81 |
| 639 | 20250218 | 103600 | 1614117500 | 22850 | 22900 | 22900 | 22800 | 57 |
| 640 | 20250218 | 103500 | 1612816600 | 22900 | 22900 | 22900 | 22900 | 1 |
| 641 | 20250218 | 103400 | 1612793700 | 22900 | 22900 | 22900 | 22900 | 1 |
| 642 | 20250218 | 103300 | 1612770800 | 22900 | 22850 | 22900 | 22850 | 55 |
| 643 | 20250218 | 103200 | 1611512800 | 22850 | 22800 | 22900 | 22800 | 93 |
| 644 | 20250218 | 103100 | 1609387750 | 22850 | 22850 | 22850 | 22850 | 91 |
| 645 | 20250218 | 103000 | 1607308400 | 22800 | 22850 | 22850 | 22800 | 9 |
| 646 | 20250218 | 102900 | 1607102900 | 22850 | 22800 | 22850 | 22800 | 111 |
| 647 | 20250218 | 102800 | 1604569100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 648 | 20250218 | 102700 | 1604569100 | 22850 | 22900 | 22900 | 22850 | 150 |
| 649 | 20250218 | 102600 | 1601141350 | 22900 | 22800 | 22900 | 22800 | 108 |
| 650 | 20250218 | 102500 | 1598673550 | 22850 | 22900 | 22900 | 22850 | 50 |
| 651 | 20250218 | 102400 | 1597530050 | 22900 | 22900 | 22900 | 22900 | 40 |
| 652 | 20250218 | 102300 | 1596614050 | 22900 | 22900 | 22900 | 22900 | 3 |
| 653 | 20250218 | 102200 | 1596545350 | 22800 | 22900 | 22900 | 22800 | 501 |
| 654 | 20250218 | 102100 | 1585120100 | 22850 | 22850 | 22850 | 22850 | 100 |
| 655 | 20250218 | 102000 | 1582835100 | 22900 | 22950 | 22950 | 22900 | 54 |
| 656 | 20250218 | 101900 | 1581598000 | 22950 | 22900 | 22950 | 22900 | 102 |
| 657 | 20250218 | 101800 | 1579262150 | 22900 | 22850 | 22900 | 22800 | 201 |
| 658 | 20250218 | 101700 | 1574676200 | 22900 | 22900 | 22900 | 22900 | 10 |
| 659 | 20250218 | 101600 | 1574447200 | 22900 | 22850 | 22900 | 22850 | 46 |
| 660 | 20250218 | 101500 | 1573396050 | 22850 | 22850 | 22850 | 22850 | 7 |
| 661 | 20250218 | 101400 | 1573236100 | 22900 | 22800 | 22900 | 22800 | 566 |
| 662 | 20250218 | 101300 | 1560331200 | 22800 | 22900 | 22900 | 22800 | 42 |
| 663 | 20250218 | 101200 | 1559373500 | 22800 | 22800 | 22800 | 22800 | 1 |
| 664 | 20250218 | 101100 | 1559350700 | 22800 | 22800 | 22900 | 22800 | 575 |
| 665 | 20250218 | 101000 | 1546240600 | 22800 | 22850 | 22850 | 22800 | 1000 |
| 666 | 20250218 | 100900 | 1523423300 | 22900 | 22850 | 22950 | 22850 | 406 |
| 667 | 20250218 | 100800 | 1514140850 | 22900 | 22900 | 22900 | 22850 | 26 |
| 668 | 20250218 | 100700 | 1513546400 | 22900 | 22900 | 22900 | 22900 | 113 |
| 669 | 20250218 | 100600 | 1510958700 | 22950 | 22950 | 22950 | 22950 | 6 |
| 670 | 20250218 | 100500 | 1510821000 | 22950 | 22950 | 22950 | 22950 | 126 |
| 671 | 20250218 | 100400 | 1507929300 | 22950 | 22950 | 22950 | 22950 | 20 |
| 672 | 20250218 | 100300 | 1507470300 | 22950 | 22950 | 22950 | 22950 | 30 |
| 673 | 20250218 | 100200 | 1506781800 | 22950 | 22900 | 22950 | 22850 | 276 |
| 674 | 20250218 | 100100 | 1500461400 | 22900 | 22900 | 22900 | 22900 | 3 |
| 675 | 20250218 | 100000 | 1500392700 | 22900 | 22800 | 22900 | 22800 | 491 |
| 676 | 20250218 | 095900 | 1489197500 | 22800 | 22800 | 22850 | 22800 | 73 |
| 677 | 20250218 | 095800 | 1487532950 | 22850 | 22850 | 22850 | 22850 | 606 |
| 678 | 20250218 | 095700 | 1473685850 | 22850 | 22900 | 22900 | 22850 | 161 |
| 679 | 20250218 | 095600 | 1470006500 | 22900 | 22900 | 22900 | 22900 | 443 |
| 680 | 20250218 | 095500 | 1459861800 | 22900 | 23000 | 23000 | 22850 | 1081 |
| 681 | 20250218 | 095400 | 1435106450 | 23000 | 23000 | 23000 | 22950 | 26 |
| 682 | 20250218 | 095300 | 1434508700 | 22950 | 22950 | 22950 | 22950 | 10 |
| 683 | 20250218 | 095200 | 1434279200 | 23000 | 23050 | 23050 | 23000 | 131 |
| 684 | 20250218 | 095100 | 1431265900 | 23000 | 23000 | 23050 | 22950 | 15 |
| 685 | 20250218 | 095000 | 1430920950 | 22950 | 22950 | 23000 | 22950 | 887 |
| 686 | 20250218 | 094900 | 1410554000 | 22900 | 22950 | 22950 | 22900 | 751 |
| 687 | 20250218 | 094800 | 1393348500 | 22950 | 23000 | 23000 | 22950 | 513 |
| 688 | 20250218 | 094700 | 1381569400 | 23000 | 22950 | 23000 | 22950 | 67 |
| 689 | 20250218 | 094600 | 1380031200 | 23000 | 22950 | 23000 | 22950 | 61 |
| 690 | 20250218 | 094500 | 1378631150 | 22950 | 23000 | 23000 | 22950 | 138 |
| 691 | 20250218 | 094400 | 1375459050 | 22950 | 22950 | 22950 | 22900 | 593 |
| 692 | 20250218 | 094300 | 1361852000 | 22950 | 22900 | 22950 | 22900 | 20 |
| 693 | 20250218 | 094200 | 1361393150 | 22950 | 22950 | 22950 | 22950 | 1 |
| 694 | 20250218 | 094100 | 1361370200 | 22900 | 22900 | 22950 | 22900 | 410 |
| 695 | 20250218 | 094000 | 1351963200 | 22950 | 23000 | 23000 | 22950 | 452 |
| 696 | 20250218 | 093900 | 1341589700 | 22950 | 22900 | 22950 | 22900 | 232 |
| 697 | 20250218 | 093800 | 1336268100 | 22900 | 22900 | 22950 | 22900 | 283 |
| 698 | 20250218 | 093700 | 1329787350 | 22900 | 22900 | 22950 | 22850 | 26 |
| 699 | 20250218 | 093600 | 1329192050 | 22900 | 22900 | 22900 | 22850 | 331 |
| 700 | 20250218 | 093500 | 1321612250 | 22900 | 22900 | 22900 | 22850 | 630 |
| 701 | 20250218 | 093400 | 1307204150 | 22900 | 22900 | 22900 | 22900 | 530 |
| 702 | 20250218 | 093300 | 1295067150 | 22900 | 23000 | 23000 | 22900 | 414 |
| 703 | 20250218 | 093200 | 1285564450 | 23000 | 23000 | 23000 | 23000 | 83 |
| 704 | 20250218 | 093100 | 1283655450 | 23000 | 23100 | 23100 | 23000 | 879 |
| 705 | 20250218 | 093000 | 1263386800 | 23150 | 23100 | 23150 | 23100 | 333 |
| 706 | 20250218 | 092900 | 1255678000 | 23100 | 23200 | 23200 | 23100 | 1007 |
| 707 | 20250218 | 092800 | 1232384600 | 23200 | 23200 | 23250 | 23150 | 951 |
| 708 | 20250218 | 092700 | 1210322250 | 23250 | 23250 | 23250 | 23200 | 301 |
| 709 | 20250218 | 092600 | 1203327500 | 23250 | 23300 | 23350 | 23250 | 3511 |
| 710 | 20250218 | 092500 | 1121643950 | 23300 | 23300 | 23350 | 23250 | 1247 |
| 711 | 20250218 | 092400 | 1092575200 | 23250 | 23250 | 23300 | 23200 | 852 |
| 712 | 20250218 | 092300 | 1072799800 | 23200 | 23300 | 23300 | 23200 | 1834 |
| 713 | 20250218 | 092200 | 1030194050 | 23300 | 23200 | 23300 | 23150 | 391 |
| 714 | 20250218 | 092100 | 1021111800 | 23150 | 23250 | 23300 | 23150 | 1270 |
| 715 | 20250218 | 092000 | 991618900 | 23250 | 23050 | 23250 | 23050 | 3514 |
| 716 | 20250218 | 091900 | 910274150 | 23050 | 23000 | 23050 | 23000 | 1449 |
| 717 | 20250218 | 091800 | 876926800 | 23000 | 23000 | 23050 | 22950 | 1630 |
| 718 | 20250218 | 091700 | 839454000 | 22950 | 22950 | 23000 | 22950 | 613 |
| 719 | 20250218 | 091600 | 825385250 | 23000 | 22900 | 23000 | 22900 | 383 |
| 720 | 20250218 | 091500 | 816597100 | 22900 | 22950 | 22950 | 22900 | 295 |
| 721 | 20250218 | 091400 | 809826900 | 22950 | 22850 | 22950 | 22850 | 1468 |
| 722 | 20250218 | 091300 | 776209450 | 22850 | 22850 | 22850 | 22850 | 602 |
| 723 | 20250218 | 091200 | 762453750 | 22850 | 22850 | 22850 | 22850 | 280 |
| 724 | 20250218 | 091100 | 756055750 | 22900 | 22900 | 22900 | 22850 | 40 |
| 725 | 20250218 | 091000 | 755140850 | 22950 | 23000 | 23000 | 22800 | 108 |
| 726 | 20250218 | 090900 | 752667750 | 22800 | 22800 | 22950 | 22800 | 302 |
| 727 | 20250218 | 090800 | 745753000 | 22800 | 22950 | 22950 | 22800 | 2389 |
| 728 | 20250218 | 090700 | 691147050 | 22950 | 22900 | 22950 | 22900 | 557 |
| 729 | 20250218 | 090600 | 678385500 | 22900 | 22950 | 23000 | 22850 | 927 |
| 730 | 20250218 | 090500 | 657133250 | 22950 | 23050 | 23050 | 22900 | 3370 |
| 731 | 20250218 | 090400 | 579698300 | 23050 | 23000 | 23100 | 23000 | 403 |
| 732 | 20250218 | 090300 | 570407100 | 23050 | 23000 | 23100 | 23000 | 645 |
| 733 | 20250218 | 090200 | 555537450 | 23050 | 23200 | 23200 | 23050 | 2418 |
| 734 | 20250218 | 090100 | 499587950 | 23200 | 23250 | 23700 | 23150 | 8646 |
| 735 | 20250218 | 090000 | 297156350 | 23250 | 23100 | 23250 | 23000 | 12860 |