37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 201400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 26551 |
| 3 | 20250218 | 201300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20250218 | 201200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20250218 | 201100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20250218 | 201000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20250218 | 200900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20250218 | 200800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20250218 | 200700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20250218 | 200600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20250218 | 200500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20250218 | 200400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20250218 | 200300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20250218 | 200200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20250218 | 200100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20250218 | 200000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20250218 | 195900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20250218 | 195800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20250218 | 195700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20250218 | 195600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20250218 | 195500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20250218 | 195400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20250218 | 195300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20250218 | 195200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20250218 | 195100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20250218 | 195000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20250218 | 194900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20250218 | 194800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20250218 | 194700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20250218 | 194600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20250218 | 194500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20250218 | 194400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 26551 |
| 33 | 20250218 | 194300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20250218 | 194200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20250218 | 194100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20250218 | 194000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20250218 | 193900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20250218 | 193800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20250218 | 193700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20250218 | 193600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20250218 | 193500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20250218 | 193400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20250218 | 193300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20250218 | 193200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20250218 | 193100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20250218 | 193000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20250218 | 192900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20250218 | 192800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20250218 | 192700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20250218 | 192600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20250218 | 192500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20250218 | 192400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20250218 | 192300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20250218 | 192200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20250218 | 192100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20250218 | 192000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20250218 | 191900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20250218 | 191800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20250218 | 191700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20250218 | 191600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20250218 | 191500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20250218 | 191400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 26551 |
| 63 | 20250218 | 191300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20250218 | 191200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20250218 | 191100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20250218 | 191000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20250218 | 190900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20250218 | 190800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20250218 | 190700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20250218 | 190600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20250218 | 190500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20250218 | 190400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20250218 | 190300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20250218 | 190200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20250218 | 190100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20250218 | 190000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20250218 | 185900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20250218 | 185800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20250218 | 185700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20250218 | 185600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20250218 | 185500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20250218 | 185400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20250218 | 185300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20250218 | 185200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20250218 | 185100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20250218 | 185000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20250218 | 184900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20250218 | 184800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20250218 | 184700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20250218 | 184600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20250218 | 184500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20250218 | 184400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 26551 |
| 93 | 20250218 | 184300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20250218 | 184200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20250218 | 184100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20250218 | 184000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20250218 | 183900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20250218 | 183800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20250218 | 183700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20250218 | 183600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20250218 | 183500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20250218 | 183400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20250218 | 183300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20250218 | 183200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20250218 | 183100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20250218 | 183000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20250218 | 182900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20250218 | 182800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20250218 | 182700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20250218 | 182600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20250218 | 182500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20250218 | 182400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20250218 | 182300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20250218 | 182200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20250218 | 182100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20250218 | 182000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20250218 | 181900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20250218 | 181800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20250218 | 181700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20250218 | 181600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20250218 | 181500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20250218 | 181400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 26551 |
| 123 | 20250218 | 181300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20250218 | 181200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20250218 | 181100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20250218 | 181000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20250218 | 180900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20250218 | 180800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20250218 | 180700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20250218 | 180600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20250218 | 180500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20250218 | 180400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20250218 | 180300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20250218 | 180200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20250218 | 180100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20250218 | 180000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20250218 | 175900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20250218 | 175800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20250218 | 175700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20250218 | 175600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20250218 | 175500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20250218 | 175400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20250218 | 175300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20250218 | 175200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20250218 | 175100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20250218 | 175000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20250218 | 174900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20250218 | 174800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20250218 | 174700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20250218 | 174600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20250218 | 174500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20250218 | 174400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 26551 |
| 153 | 20250218 | 174300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20250218 | 174200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20250218 | 174100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20250218 | 174000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20250218 | 173900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20250218 | 173800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20250218 | 173700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20250218 | 173600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20250218 | 173500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20250218 | 173400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20250218 | 173300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20250218 | 173200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20250218 | 173100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20250218 | 173000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20250218 | 172900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20250218 | 172800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20250218 | 172700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20250218 | 172600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20250218 | 172500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20250218 | 172400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20250218 | 172300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20250218 | 172200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20250218 | 172100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20250218 | 172000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20250218 | 171900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20250218 | 171800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20250218 | 171700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20250218 | 171600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20250218 | 171500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20250218 | 171400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 26551 |
| 183 | 20250218 | 171300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20250218 | 171200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20250218 | 171100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20250218 | 171000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20250218 | 170900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20250218 | 170800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20250218 | 170700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20250218 | 170600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20250218 | 170500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20250218 | 170400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20250218 | 170300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20250218 | 170200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20250218 | 170100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20250218 | 170000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20250218 | 165900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20250218 | 165800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20250218 | 165700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20250218 | 165600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20250218 | 165500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20250218 | 165400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20250218 | 165300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20250218 | 165200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20250218 | 165100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20250218 | 165000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20250218 | 164900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20250218 | 164800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20250218 | 164700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20250218 | 164600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20250218 | 164500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20250218 | 164400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 26551 |
| 213 | 20250218 | 164300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20250218 | 164200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20250218 | 164100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20250218 | 164000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20250218 | 163900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20250218 | 163800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20250218 | 163700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20250218 | 163600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20250218 | 163500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20250218 | 163400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20250218 | 163300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20250218 | 163200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20250218 | 163100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20250218 | 163000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20250218 | 162900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20250218 | 162800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20250218 | 162700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20250218 | 162600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20250218 | 162500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20250218 | 162400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20250218 | 162300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20250218 | 162200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20250218 | 162100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20250218 | 162000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20250218 | 161900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20250218 | 161800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20250218 | 161700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20250218 | 161600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20250218 | 161500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 242 | 20250218 | 161400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 26551 |
| 243 | 20250218 | 161300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 244 | 20250218 | 161200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 245 | 20250218 | 161100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 246 | 20250218 | 161000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 247 | 20250218 | 160900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 248 | 20250218 | 160800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 249 | 20250218 | 160700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 250 | 20250218 | 160600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 251 | 20250218 | 160500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 252 | 20250218 | 160400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 253 | 20250218 | 160300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 254 | 20250218 | 160200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 255 | 20250218 | 160100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 256 | 20250218 | 160000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 257 | 20250218 | 155900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 258 | 20250218 | 155800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 259 | 20250218 | 155700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 260 | 20250218 | 155600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 261 | 20250218 | 155500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 262 | 20250218 | 155400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 263 | 20250218 | 155300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 264 | 20250218 | 155200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 265 | 20250218 | 155100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 266 | 20250218 | 155000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 267 | 20250218 | 154900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 268 | 20250218 | 154800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 269 | 20250218 | 154700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 270 | 20250218 | 154600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 271 | 20250218 | 154500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 272 | 20250218 | 154400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 26551 |
| 273 | 20250218 | 154300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 274 | 20250218 | 154200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 275 | 20250218 | 154100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 276 | 20250218 | 154000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 277 | 20250218 | 153900 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 278 | 20250218 | 153800 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 279 | 20250218 | 153700 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 280 | 20250218 | 153600 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 281 | 20250218 | 153500 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 282 | 20250218 | 153400 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 283 | 20250218 | 153300 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 284 | 20250218 | 153200 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 285 | 20250218 | 153100 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 286 | 20250218 | 153000 | 38210647150 | 33200 | 33200 | 33200 | 33200 | 26551 |
| 287 | 20250218 | 152900 | 37329153950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 288 | 20250218 | 152800 | 37329153950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 289 | 20250218 | 152700 | 37329153950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 290 | 20250218 | 152600 | 37329153950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 291 | 20250218 | 152500 | 37329153950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 292 | 20250218 | 152400 | 37329153950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 293 | 20250218 | 152300 | 37329153950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 294 | 20250218 | 152200 | 37329153950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 295 | 20250218 | 152100 | 37329153950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 296 | 20250218 | 152000 | 37329153950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 297 | 20250218 | 151900 | 37329153950 | 33100 | 33050 | 33100 | 33000 | 6448 |
| 298 | 20250218 | 151800 | 37116064550 | 33050 | 33100 | 33100 | 33050 | 2209 |
| 299 | 20250218 | 151700 | 37043005250 | 33100 | 33100 | 33150 | 33050 | 1675 |
| 300 | 20250218 | 151600 | 36987569250 | 33100 | 33150 | 33150 | 33100 | 2910 |
| 301 | 20250218 | 151500 | 36891240800 | 33150 | 33200 | 33200 | 33100 | 8348 |
| 302 | 20250218 | 151400 | 36614506500 | 33200 | 33200 | 33200 | 33150 | 1657 |
| 303 | 20250218 | 151300 | 36559545300 | 33150 | 33150 | 33200 | 33100 | 3325 |
| 304 | 20250218 | 151200 | 36449321550 | 33200 | 33200 | 33200 | 33100 | 3470 |
| 305 | 20250218 | 151100 | 36334175350 | 33150 | 33150 | 33200 | 33100 | 6247 |
| 306 | 20250218 | 151000 | 36127093250 | 33150 | 33150 | 33150 | 33100 | 2089 |
| 307 | 20250218 | 150900 | 36057845700 | 33150 | 33100 | 33150 | 33100 | 4079 |
| 308 | 20250218 | 150800 | 35922631000 | 33150 | 33100 | 33200 | 33100 | 2381 |
| 309 | 20250218 | 150700 | 35843681950 | 33150 | 33050 | 33150 | 33050 | 1404 |
| 310 | 20250218 | 150600 | 35797158000 | 33050 | 33200 | 33200 | 33050 | 4938 |
| 311 | 20250218 | 150500 | 35633604750 | 33150 | 33150 | 33200 | 33150 | 3750 |
| 312 | 20250218 | 150400 | 35509193100 | 33200 | 33050 | 33200 | 33000 | 18581 |
| 313 | 20250218 | 150300 | 34893834650 | 33050 | 33050 | 33050 | 33000 | 2010 |
| 314 | 20250218 | 150200 | 34827405700 | 33000 | 33000 | 33050 | 32950 | 12458 |
| 315 | 20250218 | 150100 | 34416255550 | 33000 | 33000 | 33000 | 32950 | 1205 |
| 316 | 20250218 | 150000 | 34376541400 | 33000 | 33000 | 33000 | 32950 | 1161 |
| 317 | 20250218 | 145900 | 34338235150 | 33000 | 33000 | 33000 | 32950 | 1028 |
| 318 | 20250218 | 145800 | 34304313250 | 32950 | 32950 | 33000 | 32950 | 2939 |
| 319 | 20250218 | 145700 | 34207337050 | 33000 | 32950 | 33000 | 32900 | 3550 |
| 320 | 20250218 | 145600 | 34090333850 | 32950 | 32950 | 32950 | 32900 | 2179 |
| 321 | 20250218 | 145500 | 34018606100 | 32950 | 32900 | 32950 | 32900 | 5020 |
| 322 | 20250218 | 145400 | 33853202350 | 32950 | 32950 | 32950 | 32900 | 808 |
| 323 | 20250218 | 145300 | 33826607950 | 32900 | 32800 | 32950 | 32800 | 2073 |
| 324 | 20250218 | 145200 | 33758390450 | 32800 | 32800 | 32850 | 32800 | 839 |
| 325 | 20250218 | 145100 | 33730848250 | 32800 | 32850 | 32850 | 32800 | 415 |
| 326 | 20250218 | 145000 | 33717220350 | 32800 | 32850 | 32850 | 32800 | 561 |
| 327 | 20250218 | 144900 | 33698792550 | 32850 | 32750 | 32850 | 32750 | 2717 |
| 328 | 20250218 | 144800 | 33609689700 | 32750 | 32750 | 32800 | 32700 | 1337 |
| 329 | 20250218 | 144700 | 33565899050 | 32800 | 32800 | 32800 | 32750 | 3584 |
| 330 | 20250218 | 144600 | 33448509450 | 32800 | 32850 | 32950 | 32800 | 6188 |
| 331 | 20250218 | 144500 | 33245354700 | 32900 | 32950 | 32950 | 32850 | 4788 |
| 332 | 20250218 | 144400 | 33087804300 | 32950 | 32950 | 33000 | 32950 | 2583 |
| 333 | 20250218 | 144300 | 33002645650 | 33000 | 32850 | 33000 | 32850 | 8126 |
| 334 | 20250218 | 144200 | 32735322900 | 32900 | 32850 | 32900 | 32850 | 502 |
| 335 | 20250218 | 144100 | 32718809850 | 32850 | 32900 | 32900 | 32850 | 1564 |
| 336 | 20250218 | 144000 | 32667362650 | 32850 | 32850 | 32900 | 32850 | 635 |
| 337 | 20250218 | 143900 | 32646486600 | 32900 | 32900 | 32900 | 32850 | 995 |
| 338 | 20250218 | 143800 | 32613781550 | 32850 | 32900 | 32950 | 32850 | 1121 |
| 339 | 20250218 | 143700 | 32576909400 | 32950 | 32900 | 32950 | 32850 | 1163 |
| 340 | 20250218 | 143600 | 32538661400 | 32900 | 32900 | 32900 | 32850 | 679 |
| 341 | 20250218 | 143500 | 32516337800 | 32900 | 32850 | 32900 | 32800 | 801 |
| 342 | 20250218 | 143400 | 32489989350 | 32850 | 32900 | 32900 | 32850 | 1372 |
| 343 | 20250218 | 143300 | 32444900150 | 32900 | 33000 | 33050 | 32900 | 1858 |
| 344 | 20250218 | 143200 | 32383626400 | 33000 | 33000 | 33000 | 32900 | 2874 |
| 345 | 20250218 | 143100 | 32288855550 | 32900 | 33000 | 33000 | 32800 | 4732 |
| 346 | 20250218 | 143000 | 32133334200 | 33050 | 33000 | 33050 | 32950 | 1076 |
| 347 | 20250218 | 142900 | 32097833100 | 33000 | 33050 | 33050 | 32950 | 1296 |
| 348 | 20250218 | 142800 | 32055062900 | 33000 | 33050 | 33050 | 33000 | 3798 |
| 349 | 20250218 | 142700 | 31929683900 | 33050 | 33100 | 33100 | 33000 | 3038 |
| 350 | 20250218 | 142600 | 31829291700 | 33100 | 33050 | 33100 | 33050 | 1180 |
| 351 | 20250218 | 142500 | 31790254150 | 33100 | 33050 | 33150 | 33050 | 3666 |
| 352 | 20250218 | 142400 | 31668918050 | 33000 | 33050 | 33150 | 33000 | 4433 |
| 353 | 20250218 | 142300 | 31522278050 | 33050 | 33050 | 33100 | 33050 | 904 |
| 354 | 20250218 | 142200 | 31492386700 | 33100 | 33050 | 33100 | 33000 | 2247 |
| 355 | 20250218 | 142100 | 31418117300 | 33100 | 33150 | 33200 | 33100 | 7083 |
| 356 | 20250218 | 142000 | 31183340800 | 33150 | 33150 | 33200 | 33100 | 5257 |
| 357 | 20250218 | 141900 | 31009076400 | 33150 | 33150 | 33150 | 33100 | 1121 |
| 358 | 20250218 | 141800 | 30971949900 | 33150 | 33100 | 33150 | 33050 | 3339 |
| 359 | 20250218 | 141700 | 30861397550 | 33150 | 33150 | 33200 | 33050 | 5465 |
| 360 | 20250218 | 141600 | 30680264700 | 33150 | 33050 | 33200 | 33000 | 22541 |
| 361 | 20250218 | 141500 | 29934264750 | 33050 | 33000 | 33050 | 33000 | 3056 |
| 362 | 20250218 | 141400 | 29833329350 | 33050 | 33000 | 33050 | 33000 | 2667 |
| 363 | 20250218 | 141300 | 29745276350 | 33000 | 32900 | 33000 | 32900 | 3061 |
| 364 | 20250218 | 141200 | 29644323850 | 32950 | 32950 | 32950 | 32900 | 395 |
| 365 | 20250218 | 141100 | 29631316900 | 32950 | 32900 | 32950 | 32900 | 653 |
| 366 | 20250218 | 141000 | 29609806350 | 32900 | 32900 | 32950 | 32900 | 1849 |
| 367 | 20250218 | 140900 | 29548966300 | 32950 | 32950 | 32950 | 32900 | 2596 |
| 368 | 20250218 | 140800 | 29463514850 | 33000 | 32900 | 33000 | 32900 | 585 |
| 369 | 20250218 | 140700 | 29444217850 | 32950 | 33050 | 33050 | 32900 | 6766 |
| 370 | 20250218 | 140600 | 29221115850 | 33050 | 33050 | 33050 | 32950 | 2529 |
| 371 | 20250218 | 140500 | 29137655700 | 33000 | 33000 | 33050 | 32950 | 5955 |
| 372 | 20250218 | 140400 | 28941021600 | 33000 | 32950 | 33050 | 32900 | 19849 |
| 373 | 20250218 | 140300 | 28286000050 | 32950 | 32850 | 32950 | 32700 | 5369 |
| 374 | 20250218 | 140200 | 28109424200 | 32800 | 32750 | 32850 | 32750 | 2061 |
| 375 | 20250218 | 140100 | 28041786450 | 32800 | 32750 | 32800 | 32650 | 2582 |
| 376 | 20250218 | 140000 | 27957305450 | 32700 | 32600 | 32750 | 32600 | 1770 |
| 377 | 20250218 | 135900 | 27899438800 | 32600 | 32650 | 32700 | 32600 | 1106 |
| 378 | 20250218 | 135800 | 27863366100 | 32650 | 32650 | 32650 | 32550 | 2900 |
| 379 | 20250218 | 135700 | 27768919300 | 32600 | 32650 | 32700 | 32550 | 2702 |
| 380 | 20250218 | 135600 | 27680753500 | 32650 | 32700 | 32700 | 32650 | 900 |
| 381 | 20250218 | 135500 | 27651359300 | 32700 | 32650 | 32700 | 32600 | 1523 |
| 382 | 20250218 | 135400 | 27601642750 | 32700 | 32700 | 32700 | 32650 | 2205 |
| 383 | 20250218 | 135300 | 27529633300 | 32700 | 32700 | 32700 | 32650 | 889 |
| 384 | 20250218 | 135200 | 27500603400 | 32700 | 32750 | 32750 | 32650 | 6858 |
| 385 | 20250218 | 135100 | 27276240200 | 32800 | 32850 | 32900 | 32750 | 1677 |
| 386 | 20250218 | 135000 | 27221242100 | 32850 | 32850 | 32900 | 32800 | 1056 |
| 387 | 20250218 | 134900 | 27186550400 | 32800 | 32800 | 32850 | 32800 | 240 |
| 388 | 20250218 | 134800 | 27178671100 | 32850 | 32850 | 32900 | 32850 | 628 |
| 389 | 20250218 | 134700 | 27158023250 | 32850 | 32900 | 32900 | 32800 | 1839 |
| 390 | 20250218 | 134600 | 27097610400 | 32900 | 32900 | 32950 | 32850 | 392 |
| 391 | 20250218 | 134500 | 27084716100 | 32900 | 32900 | 32950 | 32850 | 319 |
| 392 | 20250218 | 134400 | 27074221250 | 32900 | 32850 | 32900 | 32800 | 1272 |
| 393 | 20250218 | 134300 | 27032435700 | 32850 | 32850 | 32850 | 32800 | 383 |
| 394 | 20250218 | 134200 | 27019866350 | 32800 | 32800 | 32900 | 32800 | 939 |
| 395 | 20250218 | 134100 | 26989045700 | 32800 | 32850 | 32850 | 32800 | 284 |
| 396 | 20250218 | 134000 | 26979718900 | 32850 | 32800 | 32850 | 32800 | 744 |
| 397 | 20250218 | 133900 | 26955311200 | 32800 | 32950 | 32950 | 32800 | 2668 |
| 398 | 20250218 | 133800 | 26867637950 | 32950 | 32950 | 32950 | 32900 | 842 |
| 399 | 20250218 | 133700 | 26839929450 | 32900 | 32950 | 32950 | 32900 | 446 |
| 400 | 20250218 | 133600 | 26825244200 | 32900 | 32850 | 33000 | 32850 | 2445 |
| 401 | 20250218 | 133500 | 26744699150 | 32850 | 32950 | 32950 | 32850 | 2107 |
| 402 | 20250218 | 133400 | 26675374850 | 32900 | 32950 | 33000 | 32900 | 1486 |
| 403 | 20250218 | 133300 | 26626422500 | 32950 | 32950 | 33000 | 32950 | 1899 |
| 404 | 20250218 | 133200 | 26563842050 | 32950 | 32950 | 33000 | 32950 | 335 |
| 405 | 20250218 | 133100 | 26552797150 | 33000 | 32950 | 33000 | 32950 | 830 |
| 406 | 20250218 | 133000 | 26525424150 | 33000 | 32900 | 33000 | 32900 | 1922 |
| 407 | 20250218 | 132900 | 26462006650 | 32900 | 32900 | 33000 | 32900 | 6067 |
| 408 | 20250218 | 132800 | 26262083050 | 32900 | 32850 | 32950 | 32800 | 7672 |
| 409 | 20250218 | 132700 | 26009895250 | 32800 | 32800 | 32850 | 32750 | 1673 |
| 410 | 20250218 | 132600 | 25955018950 | 32800 | 32800 | 32850 | 32800 | 1134 |
| 411 | 20250218 | 132500 | 25917820800 | 32850 | 32850 | 32850 | 32800 | 1985 |
| 412 | 20250218 | 132400 | 25852680300 | 32850 | 32800 | 32850 | 32800 | 270 |
| 413 | 20250218 | 132300 | 25843819250 | 32800 | 32800 | 32850 | 32800 | 102 |
| 414 | 20250218 | 132200 | 25840472800 | 32800 | 32800 | 32850 | 32800 | 2834 |
| 415 | 20250218 | 132100 | 25747391700 | 32800 | 32850 | 32850 | 32800 | 473 |
| 416 | 20250218 | 132000 | 25731864100 | 32800 | 32800 | 32850 | 32800 | 1549 |
| 417 | 20250218 | 131900 | 25681054300 | 32850 | 32850 | 32850 | 32800 | 1230 |
| 418 | 20250218 | 131800 | 25640689000 | 32800 | 32850 | 32950 | 32800 | 1884 |
| 419 | 20250218 | 131700 | 25578719400 | 32900 | 32800 | 32900 | 32800 | 1716 |
| 420 | 20250218 | 131600 | 25522352250 | 32850 | 32850 | 32850 | 32800 | 434 |
| 421 | 20250218 | 131500 | 25508097650 | 32850 | 32900 | 32900 | 32850 | 98 |
| 422 | 20250218 | 131400 | 25504874750 | 32850 | 32900 | 32950 | 32850 | 2534 |
| 423 | 20250218 | 131300 | 25421507950 | 32850 | 32900 | 32900 | 32800 | 5913 |
| 424 | 20250218 | 131200 | 25227307600 | 32850 | 32850 | 32900 | 32800 | 253 |
| 425 | 20250218 | 131100 | 25218996200 | 32850 | 32800 | 32850 | 32700 | 3490 |
| 426 | 20250218 | 131000 | 25104545550 | 32850 | 32800 | 32850 | 32750 | 969 |
| 427 | 20250218 | 130900 | 25072789200 | 32750 | 32800 | 32850 | 32700 | 5055 |
| 428 | 20250218 | 130800 | 24907076500 | 32850 | 32850 | 32850 | 32800 | 1160 |
| 429 | 20250218 | 130700 | 24868980400 | 32850 | 32800 | 32850 | 32800 | 1423 |
| 430 | 20250218 | 130600 | 24822252300 | 32800 | 32850 | 32850 | 32800 | 235 |
| 431 | 20250218 | 130500 | 24814537450 | 32850 | 32800 | 32850 | 32750 | 1233 |
| 432 | 20250218 | 130400 | 24774100550 | 32800 | 32950 | 32950 | 32750 | 13947 |
| 433 | 20250218 | 130300 | 24316309250 | 32900 | 32900 | 32950 | 32850 | 1255 |
| 434 | 20250218 | 130200 | 24275021600 | 32900 | 32850 | 32950 | 32850 | 890 |
| 435 | 20250218 | 130100 | 24245740400 | 32900 | 32900 | 32900 | 32850 | 591 |
| 436 | 20250218 | 130000 | 24226297350 | 32900 | 32900 | 32950 | 32850 | 1632 |
| 437 | 20250218 | 125900 | 24172605450 | 32900 | 32950 | 32950 | 32850 | 4002 |
| 438 | 20250218 | 125800 | 24040945250 | 32950 | 32950 | 33000 | 32900 | 875 |
| 439 | 20250218 | 125700 | 24012117000 | 32950 | 33000 | 33000 | 32950 | 278 |
| 440 | 20250218 | 125600 | 24002951800 | 32950 | 33000 | 33000 | 32950 | 1059 |
| 441 | 20250218 | 125500 | 23968051550 | 33000 | 32900 | 33000 | 32900 | 800 |
| 442 | 20250218 | 125400 | 23941679700 | 32950 | 32950 | 33000 | 32900 | 808 |
| 443 | 20250218 | 125300 | 23915055350 | 32950 | 32900 | 33000 | 32900 | 2335 |
| 444 | 20250218 | 125200 | 23838121250 | 32900 | 32900 | 32950 | 32900 | 2941 |
| 445 | 20250218 | 125100 | 23741285500 | 32900 | 32850 | 32900 | 32850 | 1394 |
| 446 | 20250218 | 125000 | 23695426000 | 32850 | 32850 | 32950 | 32850 | 5261 |
| 447 | 20250218 | 124900 | 23522284600 | 32850 | 32800 | 32850 | 32800 | 1469 |
| 448 | 20250218 | 124800 | 23474062950 | 32800 | 32850 | 32900 | 32800 | 569 |
| 449 | 20250218 | 124700 | 23455374700 | 32900 | 32900 | 32900 | 32850 | 1103 |
| 450 | 20250218 | 124600 | 23419133250 | 32850 | 32850 | 32900 | 32850 | 105 |
| 451 | 20250218 | 124500 | 23415683800 | 32900 | 32850 | 32900 | 32800 | 3785 |
| 452 | 20250218 | 124400 | 23291345500 | 32850 | 32850 | 32900 | 32850 | 4597 |
| 453 | 20250218 | 124300 | 23140328650 | 32900 | 32950 | 32950 | 32850 | 1934 |
| 454 | 20250218 | 124200 | 23076700100 | 32950 | 32950 | 32950 | 32900 | 2748 |
| 455 | 20250218 | 124100 | 22986262000 | 32900 | 32850 | 32900 | 32800 | 3382 |
| 456 | 20250218 | 124000 | 22875036700 | 32800 | 32850 | 32900 | 32800 | 797 |
| 457 | 20250218 | 123900 | 22848856650 | 32850 | 32850 | 32900 | 32800 | 2038 |
| 458 | 20250218 | 123800 | 22781907750 | 32850 | 32750 | 32850 | 32750 | 1890 |
| 459 | 20250218 | 123700 | 22719911450 | 32750 | 32800 | 32800 | 32750 | 2157 |
| 460 | 20250218 | 123600 | 22649212300 | 32800 | 32850 | 32850 | 32800 | 3321 |
| 461 | 20250218 | 123500 | 22540236250 | 32850 | 32900 | 32950 | 32850 | 1803 |
| 462 | 20250218 | 123400 | 22480931900 | 32900 | 32950 | 32950 | 32900 | 784 |
| 463 | 20250218 | 123300 | 22455137150 | 32900 | 32950 | 32950 | 32900 | 3387 |
| 464 | 20250218 | 123200 | 22343688950 | 32950 | 33000 | 33000 | 32900 | 3382 |
| 465 | 20250218 | 123100 | 22232251800 | 33000 | 33000 | 33000 | 32950 | 2425 |
| 466 | 20250218 | 123000 | 22152261650 | 33000 | 32950 | 33000 | 32900 | 5275 |
| 467 | 20250218 | 122900 | 21978424200 | 32900 | 32900 | 32950 | 32850 | 1486 |
| 468 | 20250218 | 122800 | 21929540450 | 32950 | 32800 | 32950 | 32750 | 3243 |
| 469 | 20250218 | 122700 | 21822990100 | 32750 | 32850 | 32850 | 32750 | 5459 |
| 470 | 20250218 | 122600 | 21643931800 | 32850 | 32850 | 32900 | 32800 | 3781 |
| 471 | 20250218 | 122500 | 21519622900 | 32900 | 32950 | 33000 | 32850 | 8332 |
| 472 | 20250218 | 122400 | 21245349600 | 33000 | 33000 | 33050 | 32950 | 12678 |
| 473 | 20250218 | 122300 | 20827013050 | 32950 | 32900 | 32950 | 32900 | 4733 |
| 474 | 20250218 | 122200 | 20671124950 | 32900 | 32900 | 32900 | 32850 | 2723 |
| 475 | 20250218 | 122100 | 20581596550 | 32900 | 32950 | 32950 | 32900 | 3329 |
| 476 | 20250218 | 122000 | 20472061000 | 32900 | 32900 | 33000 | 32900 | 1971 |
| 477 | 20250218 | 121900 | 20407116650 | 32950 | 32800 | 32950 | 32800 | 6522 |
| 478 | 20250218 | 121800 | 20192573400 | 32800 | 33050 | 33050 | 32800 | 11410 |
| 479 | 20250218 | 121700 | 19816683000 | 33050 | 33050 | 33050 | 32850 | 7293 |
| 480 | 20250218 | 121600 | 19576272900 | 33050 | 33050 | 33100 | 32950 | 6813 |
| 481 | 20250218 | 121500 | 19351118350 | 33050 | 32900 | 33100 | 32900 | 34966 |
| 482 | 20250218 | 121400 | 18196854500 | 32950 | 32950 | 33000 | 32900 | 4967 |
| 483 | 20250218 | 121300 | 18033163350 | 32950 | 32950 | 33000 | 32900 | 7236 |
| 484 | 20250218 | 121200 | 17794754600 | 32950 | 32850 | 33000 | 32800 | 18231 |
| 485 | 20250218 | 121100 | 17194836500 | 32800 | 32800 | 32850 | 32750 | 4520 |
| 486 | 20250218 | 121000 | 17046629550 | 32800 | 32750 | 32850 | 32750 | 4426 |
| 487 | 20250218 | 120900 | 16901418350 | 32750 | 32750 | 32800 | 32750 | 3657 |
| 488 | 20250218 | 120800 | 16781622900 | 32750 | 32850 | 32900 | 32750 | 6076 |
| 489 | 20250218 | 120700 | 16582081400 | 32850 | 32800 | 32850 | 32700 | 16516 |
| 490 | 20250218 | 120600 | 16040415550 | 32750 | 32750 | 32800 | 32650 | 7367 |
| 491 | 20250218 | 120500 | 15799055800 | 32800 | 32600 | 32800 | 32600 | 15353 |
| 492 | 20250218 | 120400 | 15296825750 | 32600 | 32450 | 32650 | 32450 | 13326 |
| 493 | 20250218 | 120300 | 14863088750 | 32500 | 32400 | 32500 | 32400 | 1351 |
| 494 | 20250218 | 120200 | 14819248750 | 32450 | 32400 | 32450 | 32400 | 1523 |
| 495 | 20250218 | 120100 | 14769848800 | 32450 | 32350 | 32450 | 32350 | 941 |
| 496 | 20250218 | 120000 | 14739361500 | 32400 | 32450 | 32450 | 32350 | 1637 |
| 497 | 20250218 | 115900 | 14686299850 | 32450 | 32400 | 32500 | 32400 | 1326 |
| 498 | 20250218 | 115800 | 14643279000 | 32450 | 32550 | 32550 | 32450 | 4127 |
| 499 | 20250218 | 115700 | 14509257500 | 32500 | 32500 | 32500 | 32450 | 3206 |
| 500 | 20250218 | 115600 | 14405092650 | 32500 | 32550 | 32550 | 32450 | 3830 |
| 501 | 20250218 | 115500 | 14280640150 | 32500 | 32500 | 32600 | 32500 | 3797 |
| 502 | 20250218 | 115400 | 14157069050 | 32550 | 32500 | 32550 | 32450 | 12653 |
| 503 | 20250218 | 115300 | 13745861400 | 32500 | 32400 | 32550 | 32350 | 26027 |
| 504 | 20250218 | 115200 | 12900921250 | 32350 | 32200 | 32400 | 32200 | 18496 |
| 505 | 20250218 | 115100 | 12303875750 | 32200 | 32200 | 32200 | 32150 | 2369 |
| 506 | 20250218 | 115000 | 12227594400 | 32200 | 32200 | 32250 | 32150 | 2173 |
| 507 | 20250218 | 114900 | 12157625800 | 32200 | 32250 | 32250 | 32150 | 4360 |
| 508 | 20250218 | 114800 | 12017236500 | 32250 | 32200 | 32250 | 32200 | 847 |
| 509 | 20250218 | 114700 | 11989951300 | 32150 | 32200 | 32200 | 32150 | 557 |
| 510 | 20250218 | 114600 | 11972017800 | 32200 | 32150 | 32200 | 32150 | 1834 |
| 511 | 20250218 | 114500 | 11912967950 | 32150 | 32200 | 32200 | 32100 | 10026 |
| 512 | 20250218 | 114400 | 11590218450 | 32200 | 32150 | 32200 | 32150 | 5763 |
| 513 | 20250218 | 114300 | 11404673550 | 32150 | 32100 | 32150 | 32100 | 1407 |
| 514 | 20250218 | 114200 | 11359445000 | 32150 | 32150 | 32200 | 32100 | 1585 |
| 515 | 20250218 | 114100 | 11308485000 | 32150 | 32200 | 32200 | 32150 | 1586 |
| 516 | 20250218 | 114000 | 11257429200 | 32200 | 32150 | 32200 | 32100 | 4601 |
| 517 | 20250218 | 113900 | 11109457950 | 32150 | 32050 | 32150 | 32050 | 7794 |
| 518 | 20250218 | 113800 | 10859280350 | 32050 | 32050 | 32100 | 32050 | 736 |
| 519 | 20250218 | 113700 | 10835691300 | 32050 | 32050 | 32100 | 32000 | 873 |
| 520 | 20250218 | 113600 | 10807704850 | 32050 | 32000 | 32100 | 32000 | 2478 |
| 521 | 20250218 | 113500 | 10728285750 | 32050 | 32050 | 32100 | 32000 | 1178 |
| 522 | 20250218 | 113400 | 10690531500 | 32000 | 32000 | 32050 | 32000 | 1831 |
| 523 | 20250218 | 113300 | 10631854000 | 32000 | 32050 | 32050 | 32000 | 1037 |
| 524 | 20250218 | 113200 | 10598622850 | 32050 | 31950 | 32100 | 31950 | 14103 |
| 525 | 20250218 | 113100 | 10147359200 | 31950 | 31900 | 31950 | 31900 | 301 |
| 526 | 20250218 | 113000 | 10137752650 | 31900 | 31900 | 31950 | 31900 | 135 |
| 527 | 20250218 | 112900 | 10133444800 | 31900 | 31900 | 31950 | 31900 | 264 |
| 528 | 20250218 | 112800 | 10125011550 | 31950 | 31900 | 31950 | 31850 | 2137 |
| 529 | 20250218 | 112700 | 10056791900 | 31900 | 31850 | 31900 | 31850 | 182 |
| 530 | 20250218 | 112600 | 10050994900 | 31900 | 31850 | 31900 | 31850 | 57 |
| 531 | 20250218 | 112500 | 10049179150 | 31850 | 31900 | 31900 | 31850 | 161 |
| 532 | 20250218 | 112400 | 10044050300 | 31850 | 31900 | 31900 | 31850 | 156 |
| 533 | 20250218 | 112300 | 10039081250 | 31850 | 31850 | 31850 | 31800 | 553 |
| 534 | 20250218 | 112200 | 10021468500 | 31800 | 31800 | 31800 | 31750 | 2604 |
| 535 | 20250218 | 112100 | 9938663950 | 31850 | 31850 | 31850 | 31800 | 3068 |
| 536 | 20250218 | 112000 | 9840956900 | 31900 | 31900 | 31950 | 31850 | 558 |
| 537 | 20250218 | 111900 | 9823162450 | 31850 | 31900 | 31900 | 31850 | 2112 |
| 538 | 20250218 | 111800 | 9755790000 | 31900 | 31900 | 31950 | 31850 | 4154 |
| 539 | 20250218 | 111700 | 9623237050 | 31900 | 31900 | 31950 | 31900 | 492 |
| 540 | 20250218 | 111600 | 9607523900 | 31900 | 32000 | 32000 | 31900 | 1790 |
| 541 | 20250218 | 111500 | 9550376750 | 32000 | 31950 | 32000 | 31950 | 242 |
| 542 | 20250218 | 111400 | 9542643450 | 31950 | 31900 | 31950 | 31900 | 473 |
| 543 | 20250218 | 111300 | 9527533550 | 31900 | 31900 | 31950 | 31900 | 1260 |
| 544 | 20250218 | 111200 | 9487277450 | 31950 | 31900 | 31950 | 31900 | 164 |
| 545 | 20250218 | 111100 | 9482040550 | 31900 | 31950 | 31950 | 31900 | 354 |
| 546 | 20250218 | 111000 | 9470742550 | 31950 | 31950 | 31950 | 31900 | 612 |
| 547 | 20250218 | 110900 | 9451190100 | 31950 | 31900 | 31950 | 31900 | 1908 |
| 548 | 20250218 | 110800 | 9390240150 | 31900 | 31950 | 31950 | 31900 | 194 |
| 549 | 20250218 | 110700 | 9384047400 | 31950 | 31900 | 31950 | 31850 | 1958 |
| 550 | 20250218 | 110600 | 9321587450 | 31900 | 31900 | 31900 | 31850 | 434 |
| 551 | 20250218 | 110500 | 9307757000 | 31850 | 31900 | 31900 | 31850 | 403 |
| 552 | 20250218 | 110400 | 9294902750 | 31900 | 31900 | 31900 | 31850 | 269 |
| 553 | 20250218 | 110300 | 9286326300 | 31900 | 31850 | 31900 | 31850 | 759 |
| 554 | 20250218 | 110200 | 9262130900 | 31850 | 31850 | 31900 | 31850 | 119 |
| 555 | 20250218 | 110100 | 9258340500 | 31850 | 31900 | 31900 | 31850 | 641 |
| 556 | 20250218 | 110000 | 9237922900 | 31850 | 31850 | 31900 | 31850 | 404 |
| 557 | 20250218 | 105900 | 9225055300 | 31850 | 31900 | 31900 | 31850 | 734 |
| 558 | 20250218 | 105800 | 9201666100 | 31900 | 31900 | 31900 | 31850 | 426 |
| 559 | 20250218 | 105700 | 9188080200 | 31850 | 31900 | 31900 | 31850 | 354 |
| 560 | 20250218 | 105600 | 9176790450 | 31850 | 31850 | 31900 | 31850 | 128 |
| 561 | 20250218 | 105500 | 9172712450 | 31850 | 31950 | 31950 | 31850 | 625 |
| 562 | 20250218 | 105400 | 9152774700 | 32000 | 31900 | 32000 | 31850 | 2271 |
| 563 | 20250218 | 105300 | 9080220450 | 31900 | 31800 | 31950 | 31800 | 1972 |
| 564 | 20250218 | 105200 | 9017356000 | 31850 | 31850 | 31900 | 31800 | 5137 |
| 565 | 20250218 | 105100 | 8853873550 | 31850 | 31900 | 31900 | 31850 | 186 |
| 566 | 20250218 | 105000 | 8847941450 | 31900 | 31850 | 31900 | 31850 | 251 |
| 567 | 20250218 | 104900 | 8839940300 | 31850 | 31850 | 31900 | 31850 | 421 |
| 568 | 20250218 | 104800 | 8826519050 | 31850 | 31850 | 31900 | 31850 | 245 |
| 569 | 20250218 | 104700 | 8818715300 | 31850 | 31850 | 31900 | 31850 | 129 |
| 570 | 20250218 | 104600 | 8814606350 | 31900 | 31900 | 31900 | 31850 | 548 |
| 571 | 20250218 | 104500 | 8797126350 | 31850 | 31900 | 31900 | 31850 | 113 |
| 572 | 20250218 | 104400 | 8793524450 | 31900 | 31900 | 31950 | 31850 | 1979 |
| 573 | 20250218 | 104300 | 8730397200 | 31900 | 31900 | 31900 | 31850 | 4201 |
| 574 | 20250218 | 104200 | 8596408300 | 31900 | 31800 | 31900 | 31750 | 2467 |
| 575 | 20250218 | 104100 | 8517898950 | 31750 | 31800 | 31800 | 31750 | 1342 |
| 576 | 20250218 | 104000 | 8475268500 | 31750 | 31800 | 31800 | 31750 | 218 |
| 577 | 20250218 | 103900 | 8468337750 | 31800 | 31750 | 31800 | 31750 | 933 |
| 578 | 20250218 | 103800 | 8438714800 | 31800 | 31750 | 31800 | 31750 | 325 |
| 579 | 20250218 | 103700 | 8428389100 | 31750 | 31850 | 31850 | 31750 | 3355 |
| 580 | 20250218 | 103600 | 8321762200 | 31850 | 31850 | 31900 | 31850 | 3341 |
| 581 | 20250218 | 103500 | 8215348450 | 31900 | 31850 | 31900 | 31850 | 192 |
| 582 | 20250218 | 103400 | 8209228650 | 31850 | 31850 | 31900 | 31850 | 17 |
| 583 | 20250218 | 103300 | 8208686900 | 31850 | 31900 | 31900 | 31850 | 86 |
| 584 | 20250218 | 103200 | 8205946050 | 31900 | 31900 | 31900 | 31850 | 428 |
| 585 | 20250218 | 103100 | 8192294450 | 31850 | 31850 | 31850 | 31850 | 23 |
| 586 | 20250218 | 103000 | 8191561900 | 31850 | 31850 | 31900 | 31850 | 142 |
| 587 | 20250218 | 102900 | 8187038550 | 31850 | 31850 | 31900 | 31850 | 411 |
| 588 | 20250218 | 102800 | 8173944600 | 31900 | 31900 | 31950 | 31850 | 1101 |
| 589 | 20250218 | 102700 | 8138827050 | 31900 | 31900 | 31950 | 31900 | 164 |
| 590 | 20250218 | 102600 | 8133595300 | 31900 | 31950 | 32000 | 31900 | 2637 |
| 591 | 20250218 | 102500 | 8049404400 | 32000 | 31950 | 32000 | 31950 | 265 |
| 592 | 20250218 | 102400 | 8040937550 | 31950 | 31950 | 32000 | 31950 | 655 |
| 593 | 20250218 | 102300 | 8020009900 | 31950 | 31900 | 32050 | 31900 | 9924 |
| 594 | 20250218 | 102200 | 7702487150 | 31950 | 31950 | 31950 | 31900 | 173 |
| 595 | 20250218 | 102100 | 7696963250 | 31950 | 31950 | 31950 | 31900 | 3393 |
| 596 | 20250218 | 102000 | 7588558900 | 31900 | 31900 | 31900 | 31900 | 1994 |
| 597 | 20250218 | 101900 | 7524950300 | 31950 | 31950 | 31950 | 31850 | 575 |
| 598 | 20250218 | 101800 | 7506588750 | 31950 | 31900 | 31950 | 31900 | 2282 |
| 599 | 20250218 | 101700 | 7433792800 | 31900 | 31950 | 31950 | 31850 | 2283 |
| 600 | 20250218 | 101600 | 7360954800 | 31950 | 31900 | 31950 | 31900 | 1048 |
| 601 | 20250218 | 101500 | 7327516900 | 31850 | 31850 | 31900 | 31850 | 891 |
| 602 | 20250218 | 101400 | 7299138500 | 31850 | 31800 | 31850 | 31800 | 128 |
| 603 | 20250218 | 101300 | 7295067950 | 31800 | 31850 | 31850 | 31750 | 446 |
| 604 | 20250218 | 101200 | 7280898800 | 31850 | 31800 | 31850 | 31750 | 2842 |
| 605 | 20250218 | 101100 | 7190559850 | 31800 | 31800 | 31800 | 31800 | 56 |
| 606 | 20250218 | 101000 | 7188779050 | 31800 | 31800 | 31800 | 31750 | 106 |
| 607 | 20250218 | 100900 | 7185408300 | 31800 | 31800 | 31800 | 31800 | 291 |
| 608 | 20250218 | 100800 | 7176154500 | 31800 | 31750 | 31800 | 31750 | 373 |
| 609 | 20250218 | 100700 | 7164311300 | 31700 | 31750 | 31750 | 31700 | 1060 |
| 610 | 20250218 | 100600 | 7130687350 | 31700 | 31700 | 31750 | 31700 | 824 |
| 611 | 20250218 | 100500 | 7104563150 | 31700 | 31750 | 31750 | 31700 | 301 |
| 612 | 20250218 | 100400 | 7095014850 | 31750 | 31750 | 31750 | 31750 | 1046 |
| 613 | 20250218 | 100300 | 7061804350 | 31750 | 31800 | 31800 | 31750 | 963 |
| 614 | 20250218 | 100200 | 7031221200 | 31800 | 31750 | 31800 | 31750 | 1912 |
| 615 | 20250218 | 100100 | 6970505550 | 31750 | 31800 | 31800 | 31750 | 1615 |
| 616 | 20250218 | 100000 | 6919226700 | 31850 | 31900 | 31900 | 31750 | 5481 |
| 617 | 20250218 | 095900 | 6744849300 | 31850 | 31900 | 31900 | 31850 | 108 |
| 618 | 20250218 | 095800 | 6741406050 | 31900 | 31850 | 31900 | 31850 | 44 |
| 619 | 20250218 | 095700 | 6740003000 | 31850 | 31900 | 31900 | 31850 | 386 |
| 620 | 20250218 | 095600 | 6727705350 | 31900 | 31950 | 31950 | 31900 | 354 |
| 621 | 20250218 | 095500 | 6716408300 | 31900 | 31850 | 31900 | 31850 | 221 |
| 622 | 20250218 | 095400 | 6709366100 | 31850 | 31950 | 31950 | 31800 | 2701 |
| 623 | 20250218 | 095300 | 6623385000 | 31950 | 31850 | 31950 | 31850 | 2888 |
| 624 | 20250218 | 095200 | 6531249500 | 31850 | 31850 | 31900 | 31800 | 2051 |
| 625 | 20250218 | 095100 | 6465920900 | 31850 | 31800 | 31850 | 31800 | 206 |
| 626 | 20250218 | 095000 | 6459364500 | 31800 | 31850 | 31900 | 31800 | 1242 |
| 627 | 20250218 | 094900 | 6419835100 | 31900 | 31900 | 31900 | 31800 | 1725 |
| 628 | 20250218 | 094800 | 6364888750 | 31900 | 31900 | 31900 | 31850 | 459 |
| 629 | 20250218 | 094700 | 6350248150 | 31900 | 31950 | 32000 | 31850 | 1955 |
| 630 | 20250218 | 094600 | 6287884950 | 31950 | 31850 | 32150 | 31850 | 6952 |
| 631 | 20250218 | 094500 | 6064965050 | 31850 | 32100 | 32150 | 31850 | 3483 |
| 632 | 20250218 | 094400 | 5953630550 | 32150 | 32000 | 32150 | 32000 | 8134 |
| 633 | 20250218 | 094300 | 5692708850 | 32000 | 31900 | 32050 | 31850 | 6550 |
| 634 | 20250218 | 094200 | 5483426650 | 31900 | 31850 | 31950 | 31850 | 3520 |
| 635 | 20250218 | 094100 | 5371151800 | 31800 | 31750 | 31850 | 31750 | 779 |
| 636 | 20250218 | 094000 | 5346375250 | 31800 | 31750 | 31800 | 31700 | 1786 |
| 637 | 20250218 | 093900 | 5289631300 | 31750 | 31800 | 31800 | 31750 | 2014 |
| 638 | 20250218 | 093800 | 5225653800 | 31800 | 31750 | 31800 | 31750 | 2152 |
| 639 | 20250218 | 093700 | 5157227550 | 31750 | 31750 | 31800 | 31700 | 1539 |
| 640 | 20250218 | 093600 | 5108368350 | 31750 | 31800 | 31850 | 31750 | 1263 |
| 641 | 20250218 | 093500 | 5068210400 | 31750 | 31950 | 31950 | 31750 | 3250 |
| 642 | 20250218 | 093400 | 4964752650 | 31850 | 32000 | 32000 | 31850 | 3229 |
| 643 | 20250218 | 093300 | 4861765700 | 32000 | 31900 | 32000 | 31850 | 7237 |
| 644 | 20250218 | 093200 | 4630551850 | 31900 | 32000 | 32000 | 31900 | 2116 |
| 645 | 20250218 | 093100 | 4562970850 | 31950 | 31900 | 32000 | 31750 | 4323 |
| 646 | 20250218 | 093000 | 4425048200 | 31900 | 32000 | 32050 | 31900 | 3052 |
| 647 | 20250218 | 092900 | 4327510350 | 32000 | 32000 | 32150 | 31950 | 9436 |
| 648 | 20250218 | 092800 | 4025071100 | 32000 | 31900 | 32000 | 31850 | 8966 |
| 649 | 20250218 | 092700 | 3738451100 | 31800 | 31950 | 31950 | 31800 | 4721 |
| 650 | 20250218 | 092600 | 3587952400 | 31950 | 31800 | 31950 | 31750 | 10770 |
| 651 | 20250218 | 092500 | 3244428400 | 31800 | 31750 | 31800 | 31750 | 2278 |
| 652 | 20250218 | 092400 | 3172095000 | 31700 | 31850 | 31850 | 31700 | 2951 |
| 653 | 20250218 | 092300 | 3078265850 | 31850 | 31750 | 31850 | 31600 | 3432 |
| 654 | 20250218 | 092200 | 2969193350 | 31750 | 31650 | 31750 | 31600 | 4064 |
| 655 | 20250218 | 092100 | 2840510500 | 31650 | 31550 | 31700 | 31550 | 3620 |
| 656 | 20250218 | 092000 | 2726148650 | 31500 | 31500 | 31550 | 31450 | 1009 |
| 657 | 20250218 | 091900 | 2694364250 | 31500 | 31500 | 31550 | 31350 | 1370 |
| 658 | 20250218 | 091800 | 2651218100 | 31400 | 31450 | 31450 | 31400 | 1765 |
| 659 | 20250218 | 091700 | 2595775300 | 31350 | 31350 | 31400 | 31350 | 529 |
| 660 | 20250218 | 091600 | 2579169750 | 31350 | 31300 | 31400 | 31300 | 2641 |
| 661 | 20250218 | 091500 | 2496384150 | 31300 | 31350 | 31350 | 31250 | 3519 |
| 662 | 20250218 | 091400 | 2386378500 | 31300 | 31400 | 31450 | 31300 | 3830 |
| 663 | 20250218 | 091300 | 2266297350 | 31400 | 31550 | 31550 | 31400 | 4453 |
| 664 | 20250218 | 091200 | 2126099550 | 31550 | 31600 | 31600 | 31500 | 1997 |
| 665 | 20250218 | 091100 | 2063074850 | 31600 | 31650 | 31650 | 31550 | 6027 |
| 666 | 20250218 | 091000 | 1872846800 | 31650 | 31650 | 31700 | 31600 | 1273 |
| 667 | 20250218 | 090900 | 1832557250 | 31650 | 31500 | 31700 | 31500 | 3581 |
| 668 | 20250218 | 090800 | 1719398750 | 31550 | 31650 | 31750 | 31500 | 10172 |
| 669 | 20250218 | 090700 | 1398203850 | 31650 | 31700 | 31800 | 31650 | 2685 |
| 670 | 20250218 | 090600 | 1313130850 | 31750 | 31950 | 32000 | 31700 | 4389 |
| 671 | 20250218 | 090500 | 1173774200 | 31950 | 31700 | 32050 | 31700 | 4817 |
| 672 | 20250218 | 090400 | 1020127050 | 31750 | 31600 | 31750 | 31600 | 1681 |
| 673 | 20250218 | 090300 | 966901800 | 31650 | 31750 | 31750 | 31600 | 6301 |
| 674 | 20250218 | 090200 | 767529150 | 31650 | 31750 | 31800 | 31650 | 5524 |
| 675 | 20250218 | 090100 | 592175250 | 31750 | 31700 | 31750 | 31650 | 5256 |
| 676 | 20250218 | 090000 | 425402150 | 31650 | 31750 | 31750 | 31500 | 12784 |