37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 201600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 33465 |
| 3 | 20250218 | 201500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20250218 | 201400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20250218 | 201300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20250218 | 201200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20250218 | 201100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20250218 | 201000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20250218 | 200900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20250218 | 200800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20250218 | 200700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20250218 | 200600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20250218 | 200500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20250218 | 200400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20250218 | 200300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20250218 | 200200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20250218 | 200100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20250218 | 200000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20250218 | 195900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20250218 | 195800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20250218 | 195700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20250218 | 195600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20250218 | 195500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20250218 | 195400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20250218 | 195300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20250218 | 195200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20250218 | 195100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20250218 | 195000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20250218 | 194900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20250218 | 194800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20250218 | 194700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20250218 | 194600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 33465 |
| 33 | 20250218 | 194500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20250218 | 194400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20250218 | 194300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20250218 | 194200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20250218 | 194100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20250218 | 194000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20250218 | 193900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20250218 | 193800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20250218 | 193700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20250218 | 193600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20250218 | 193500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20250218 | 193400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20250218 | 193300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20250218 | 193200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20250218 | 193100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20250218 | 193000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20250218 | 192900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20250218 | 192800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20250218 | 192700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20250218 | 192600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20250218 | 192500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20250218 | 192400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20250218 | 192300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20250218 | 192200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20250218 | 192100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20250218 | 192000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20250218 | 191900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20250218 | 191800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20250218 | 191700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20250218 | 191600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 33465 |
| 63 | 20250218 | 191500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20250218 | 191400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20250218 | 191300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20250218 | 191200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20250218 | 191100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20250218 | 191000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20250218 | 190900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20250218 | 190800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20250218 | 190700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20250218 | 190600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20250218 | 190500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20250218 | 190400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20250218 | 190300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20250218 | 190200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20250218 | 190100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20250218 | 190000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20250218 | 185900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20250218 | 185800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20250218 | 185700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20250218 | 185600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20250218 | 185500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20250218 | 185400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20250218 | 185300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20250218 | 185200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20250218 | 185100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20250218 | 185000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20250218 | 184900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20250218 | 184800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20250218 | 184700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20250218 | 184600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 33465 |
| 93 | 20250218 | 184500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20250218 | 184400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20250218 | 184300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20250218 | 184200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20250218 | 184100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20250218 | 184000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20250218 | 183900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20250218 | 183800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20250218 | 183700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20250218 | 183600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20250218 | 183500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20250218 | 183400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20250218 | 183300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20250218 | 183200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20250218 | 183100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20250218 | 183000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20250218 | 182900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20250218 | 182800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20250218 | 182700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20250218 | 182600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20250218 | 182500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20250218 | 182400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20250218 | 182300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20250218 | 182200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20250218 | 182100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20250218 | 182000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20250218 | 181900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20250218 | 181800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20250218 | 181700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20250218 | 181600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 33465 |
| 123 | 20250218 | 181500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20250218 | 181400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20250218 | 181300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20250218 | 181200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20250218 | 181100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20250218 | 181000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20250218 | 180900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20250218 | 180800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20250218 | 180700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20250218 | 180600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20250218 | 180500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20250218 | 180400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20250218 | 180300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20250218 | 180200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20250218 | 180100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20250218 | 180000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20250218 | 175900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20250218 | 175800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20250218 | 175700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20250218 | 175600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20250218 | 175500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20250218 | 175400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20250218 | 175300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20250218 | 175200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20250218 | 175100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20250218 | 175000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20250218 | 174900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20250218 | 174800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20250218 | 174700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20250218 | 174600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 33465 |
| 153 | 20250218 | 174500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20250218 | 174400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20250218 | 174300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20250218 | 174200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20250218 | 174100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20250218 | 174000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20250218 | 173900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20250218 | 173800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20250218 | 173700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20250218 | 173600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20250218 | 173500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20250218 | 173400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20250218 | 173300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20250218 | 173200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20250218 | 173100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20250218 | 173000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20250218 | 172900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20250218 | 172800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20250218 | 172700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20250218 | 172600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20250218 | 172500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20250218 | 172400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20250218 | 172300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20250218 | 172200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20250218 | 172100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20250218 | 172000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20250218 | 171900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20250218 | 171800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20250218 | 171700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20250218 | 171600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 33465 |
| 183 | 20250218 | 171500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20250218 | 171400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20250218 | 171300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20250218 | 171200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20250218 | 171100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20250218 | 171000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20250218 | 170900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20250218 | 170800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20250218 | 170700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20250218 | 170600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20250218 | 170500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20250218 | 170400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20250218 | 170300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20250218 | 170200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20250218 | 170100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20250218 | 170000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20250218 | 165900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20250218 | 165800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20250218 | 165700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20250218 | 165600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20250218 | 165500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20250218 | 165400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20250218 | 165300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20250218 | 165200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20250218 | 165100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20250218 | 165000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20250218 | 164900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20250218 | 164800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20250218 | 164700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20250218 | 164600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 33465 |
| 213 | 20250218 | 164500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20250218 | 164400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20250218 | 164300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20250218 | 164200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20250218 | 164100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20250218 | 164000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20250218 | 163900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20250218 | 163800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20250218 | 163700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20250218 | 163600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20250218 | 163500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20250218 | 163400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20250218 | 163300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20250218 | 163200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20250218 | 163100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20250218 | 163000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20250218 | 162900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20250218 | 162800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20250218 | 162700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20250218 | 162600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20250218 | 162500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20250218 | 162400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20250218 | 162300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20250218 | 162200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20250218 | 162100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20250218 | 162000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20250218 | 161900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20250218 | 161800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20250218 | 161700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20250218 | 161600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 33465 |
| 243 | 20250218 | 161500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20250218 | 161400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20250218 | 161300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20250218 | 161200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20250218 | 161100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20250218 | 161000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20250218 | 160900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20250218 | 160800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20250218 | 160700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20250218 | 160600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 253 | 20250218 | 160500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 254 | 20250218 | 160400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 255 | 20250218 | 160300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 256 | 20250218 | 160200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 257 | 20250218 | 160100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 258 | 20250218 | 160000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 259 | 20250218 | 155900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 260 | 20250218 | 155800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 261 | 20250218 | 155700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 262 | 20250218 | 155600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 263 | 20250218 | 155500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 264 | 20250218 | 155400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 265 | 20250218 | 155300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 266 | 20250218 | 155200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 267 | 20250218 | 155100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 268 | 20250218 | 155000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 269 | 20250218 | 154900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 270 | 20250218 | 154800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 271 | 20250218 | 154700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 272 | 20250218 | 154600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 33465 |
| 273 | 20250218 | 154500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 274 | 20250218 | 154400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 275 | 20250218 | 154300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 276 | 20250218 | 154200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 277 | 20250218 | 154100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 278 | 20250218 | 154000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 279 | 20250218 | 153900 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 280 | 20250218 | 153800 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 281 | 20250218 | 153700 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 282 | 20250218 | 153600 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 283 | 20250218 | 153500 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 284 | 20250218 | 153400 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 285 | 20250218 | 153300 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 286 | 20250218 | 153200 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 287 | 20250218 | 153100 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 288 | 20250218 | 153000 | 106601923700 | 38000 | 38000 | 38000 | 38000 | 33465 |
| 289 | 20250218 | 152900 | 105330253700 | 37850 | 37850 | 37850 | 37850 | 0 |
| 290 | 20250218 | 152800 | 105330253700 | 37850 | 37850 | 37850 | 37850 | 0 |
| 291 | 20250218 | 152700 | 105330253700 | 37850 | 37850 | 37850 | 37850 | 0 |
| 292 | 20250218 | 152600 | 105330253700 | 37850 | 37850 | 37850 | 37850 | 0 |
| 293 | 20250218 | 152500 | 105330253700 | 37850 | 37850 | 37850 | 37850 | 0 |
| 294 | 20250218 | 152400 | 105330253700 | 37850 | 37850 | 37850 | 37850 | 0 |
| 295 | 20250218 | 152300 | 105330253700 | 37850 | 37850 | 37850 | 37850 | 0 |
| 296 | 20250218 | 152200 | 105330253700 | 37850 | 37850 | 37850 | 37850 | 0 |
| 297 | 20250218 | 152100 | 105330253700 | 37850 | 37850 | 37850 | 37850 | 0 |
| 298 | 20250218 | 152000 | 105330253700 | 37850 | 37850 | 37850 | 37850 | 0 |
| 299 | 20250218 | 151900 | 105330253700 | 37850 | 37750 | 37850 | 37750 | 7002 |
| 300 | 20250218 | 151800 | 105065577150 | 37750 | 37750 | 37800 | 37750 | 2868 |
| 301 | 20250218 | 151700 | 104957285900 | 37800 | 37800 | 37850 | 37750 | 3263 |
| 302 | 20250218 | 151600 | 104833940550 | 37800 | 37750 | 37850 | 37750 | 4304 |
| 303 | 20250218 | 151500 | 104671256500 | 37800 | 37750 | 37800 | 37700 | 2734 |
| 304 | 20250218 | 151400 | 104568098650 | 37750 | 37800 | 37800 | 37700 | 2202 |
| 305 | 20250218 | 151300 | 104484999050 | 37800 | 37750 | 37800 | 37700 | 4454 |
| 306 | 20250218 | 151200 | 104316897750 | 37800 | 37800 | 37850 | 37750 | 1150 |
| 307 | 20250218 | 151100 | 104273434450 | 37800 | 37850 | 37900 | 37800 | 2464 |
| 308 | 20250218 | 151000 | 104180182050 | 37900 | 37750 | 37900 | 37750 | 2652 |
| 309 | 20250218 | 150900 | 104079884450 | 37800 | 37750 | 37800 | 37700 | 5982 |
| 310 | 20250218 | 150800 | 103854093250 | 37750 | 37800 | 37850 | 37750 | 5034 |
| 311 | 20250218 | 150700 | 103663819800 | 37800 | 37850 | 37900 | 37800 | 5183 |
| 312 | 20250218 | 150600 | 103467708200 | 37900 | 38050 | 38050 | 37850 | 7363 |
| 313 | 20250218 | 150500 | 103188301450 | 38050 | 38000 | 38100 | 38000 | 7157 |
| 314 | 20250218 | 150400 | 102915977750 | 37950 | 37950 | 38050 | 37950 | 13609 |
| 315 | 20250218 | 150300 | 102398830950 | 37950 | 37900 | 37950 | 37800 | 7409 |
| 316 | 20250218 | 150200 | 102118022700 | 37850 | 37850 | 37900 | 37800 | 2446 |
| 317 | 20250218 | 150100 | 102025417300 | 37850 | 37900 | 37900 | 37800 | 2940 |
| 318 | 20250218 | 150000 | 101914084250 | 37900 | 38000 | 38000 | 37850 | 5208 |
| 319 | 20250218 | 145900 | 101716631050 | 38000 | 37850 | 38000 | 37850 | 8949 |
| 320 | 20250218 | 145800 | 101377216700 | 37850 | 37850 | 37900 | 37800 | 3265 |
| 321 | 20250218 | 145700 | 101253630600 | 37850 | 37850 | 37900 | 37800 | 3166 |
| 322 | 20250218 | 145600 | 101133810900 | 37850 | 37650 | 37900 | 37650 | 12472 |
| 323 | 20250218 | 145500 | 100662465300 | 37700 | 37700 | 37750 | 37650 | 6256 |
| 324 | 20250218 | 145400 | 100426516350 | 37700 | 37650 | 37700 | 37600 | 3455 |
| 325 | 20250218 | 145300 | 100296321550 | 37650 | 37650 | 37700 | 37600 | 4280 |
| 326 | 20250218 | 145200 | 100135196000 | 37650 | 37550 | 37700 | 37550 | 8904 |
| 327 | 20250218 | 145100 | 99799985900 | 37550 | 37550 | 37600 | 37500 | 3659 |
| 328 | 20250218 | 145000 | 99662521250 | 37500 | 37500 | 37550 | 37450 | 1544 |
| 329 | 20250218 | 144900 | 99604587150 | 37550 | 37450 | 37550 | 37400 | 3462 |
| 330 | 20250218 | 144800 | 99474843050 | 37500 | 37400 | 37500 | 37400 | 1201 |
| 331 | 20250218 | 144700 | 99429868300 | 37400 | 37400 | 37450 | 37400 | 972 |
| 332 | 20250218 | 144600 | 99393496400 | 37400 | 37400 | 37450 | 37350 | 1304 |
| 333 | 20250218 | 144500 | 99344745550 | 37450 | 37350 | 37450 | 37300 | 1950 |
| 334 | 20250218 | 144400 | 99271881200 | 37400 | 37500 | 37500 | 37350 | 1608 |
| 335 | 20250218 | 144300 | 99211747850 | 37500 | 37450 | 37600 | 37450 | 5924 |
| 336 | 20250218 | 144200 | 98989434500 | 37450 | 37500 | 37550 | 37400 | 1793 |
| 337 | 20250218 | 144100 | 98922298800 | 37500 | 37500 | 37550 | 37450 | 2245 |
| 338 | 20250218 | 144000 | 98838080950 | 37500 | 37350 | 37550 | 37350 | 5350 |
| 339 | 20250218 | 143900 | 98637546350 | 37350 | 37400 | 37450 | 37350 | 2133 |
| 340 | 20250218 | 143800 | 98557764500 | 37400 | 37400 | 37450 | 37350 | 2037 |
| 341 | 20250218 | 143700 | 98481584000 | 37400 | 37400 | 37450 | 37350 | 3809 |
| 342 | 20250218 | 143600 | 98339137150 | 37400 | 37400 | 37450 | 37350 | 1488 |
| 343 | 20250218 | 143500 | 98283475250 | 37400 | 37350 | 37450 | 37350 | 2335 |
| 344 | 20250218 | 143400 | 98196150200 | 37300 | 37250 | 37350 | 37250 | 1449 |
| 345 | 20250218 | 143300 | 98142058250 | 37300 | 37350 | 37350 | 37250 | 973 |
| 346 | 20250218 | 143200 | 98105756000 | 37300 | 37300 | 37400 | 37250 | 5824 |
| 347 | 20250218 | 143100 | 97888431350 | 37300 | 37200 | 37300 | 37150 | 3416 |
| 348 | 20250218 | 143000 | 97761358200 | 37150 | 37050 | 37250 | 37000 | 6940 |
| 349 | 20250218 | 142900 | 97503548650 | 37050 | 37150 | 37150 | 36950 | 14442 |
| 350 | 20250218 | 142800 | 96968806900 | 37150 | 37200 | 37250 | 37100 | 1914 |
| 351 | 20250218 | 142700 | 96897673250 | 37200 | 37200 | 37200 | 37150 | 4774 |
| 352 | 20250218 | 142600 | 96720279950 | 37200 | 37200 | 37250 | 37150 | 1722 |
| 353 | 20250218 | 142500 | 96656230650 | 37250 | 37150 | 37350 | 37050 | 5051 |
| 354 | 20250218 | 142400 | 96468659350 | 37100 | 37150 | 37200 | 37050 | 9550 |
| 355 | 20250218 | 142300 | 96114165050 | 37150 | 37350 | 37400 | 37150 | 9945 |
| 356 | 20250218 | 142200 | 95743587900 | 37350 | 37450 | 37500 | 37350 | 4918 |
| 357 | 20250218 | 142100 | 95559526650 | 37450 | 37600 | 37600 | 37450 | 4904 |
| 358 | 20250218 | 142000 | 95375468250 | 37600 | 37650 | 37650 | 37550 | 1371 |
| 359 | 20250218 | 141900 | 95323900250 | 37650 | 37600 | 37650 | 37550 | 1872 |
| 360 | 20250218 | 141800 | 95253523500 | 37600 | 37650 | 37700 | 37600 | 1319 |
| 361 | 20250218 | 141700 | 95203865200 | 37650 | 37600 | 37700 | 37600 | 2586 |
| 362 | 20250218 | 141600 | 95106501250 | 37650 | 37600 | 37650 | 37500 | 1535 |
| 363 | 20250218 | 141500 | 95048804750 | 37550 | 37600 | 37650 | 37500 | 1095 |
| 364 | 20250218 | 141400 | 95007661850 | 37600 | 37500 | 37600 | 37450 | 3386 |
| 365 | 20250218 | 141300 | 94880573000 | 37500 | 37450 | 37500 | 37350 | 2165 |
| 366 | 20250218 | 141200 | 94799506700 | 37350 | 37500 | 37550 | 37250 | 8647 |
| 367 | 20250218 | 141100 | 94476558950 | 37500 | 37400 | 37600 | 37400 | 2014 |
| 368 | 20250218 | 141000 | 94400986950 | 37350 | 37550 | 37600 | 37350 | 10709 |
| 369 | 20250218 | 140900 | 93999543700 | 37550 | 37550 | 37600 | 37500 | 1746 |
| 370 | 20250218 | 140800 | 93933983500 | 37550 | 37550 | 37600 | 37550 | 781 |
| 371 | 20250218 | 140700 | 93904653300 | 37550 | 37500 | 37600 | 37500 | 856 |
| 372 | 20250218 | 140600 | 93872508550 | 37550 | 37550 | 37600 | 37550 | 2966 |
| 373 | 20250218 | 140500 | 93761116650 | 37550 | 37550 | 37600 | 37500 | 3293 |
| 374 | 20250218 | 140400 | 93637438550 | 37550 | 37650 | 37650 | 37500 | 4403 |
| 375 | 20250218 | 140300 | 93472010350 | 37650 | 37750 | 37750 | 37600 | 2806 |
| 376 | 20250218 | 140200 | 93366332950 | 37750 | 37700 | 37750 | 37700 | 1227 |
| 377 | 20250218 | 140100 | 93320049200 | 37700 | 37700 | 37700 | 37650 | 1338 |
| 378 | 20250218 | 140000 | 93269639850 | 37650 | 37600 | 37700 | 37550 | 3994 |
| 379 | 20250218 | 135900 | 93119377550 | 37550 | 37550 | 37600 | 37550 | 1064 |
| 380 | 20250218 | 135800 | 93079419750 | 37600 | 37550 | 37600 | 37550 | 1733 |
| 381 | 20250218 | 135700 | 93014334850 | 37600 | 37600 | 37600 | 37550 | 1784 |
| 382 | 20250218 | 135600 | 92947336250 | 37600 | 37600 | 37650 | 37550 | 2221 |
| 383 | 20250218 | 135500 | 92863818500 | 37650 | 37600 | 37650 | 37600 | 1453 |
| 384 | 20250218 | 135400 | 92809161300 | 37650 | 37600 | 37650 | 37550 | 1631 |
| 385 | 20250218 | 135300 | 92747837250 | 37600 | 37600 | 37650 | 37550 | 4661 |
| 386 | 20250218 | 135200 | 92572586400 | 37600 | 37650 | 37700 | 37600 | 2166 |
| 387 | 20250218 | 135100 | 92491101900 | 37650 | 37650 | 37700 | 37650 | 1622 |
| 388 | 20250218 | 135000 | 92430023250 | 37650 | 37700 | 37700 | 37650 | 340 |
| 389 | 20250218 | 134900 | 92417217150 | 37700 | 37700 | 37750 | 37600 | 921 |
| 390 | 20250218 | 134800 | 92382526350 | 37700 | 37750 | 37750 | 37700 | 2289 |
| 391 | 20250218 | 134700 | 92296150850 | 37700 | 37700 | 37750 | 37600 | 576 |
| 392 | 20250218 | 134600 | 92274436400 | 37650 | 37600 | 37700 | 37600 | 2108 |
| 393 | 20250218 | 134500 | 92195110650 | 37600 | 37650 | 37750 | 37600 | 1282 |
| 394 | 20250218 | 134400 | 92146833900 | 37650 | 37700 | 37700 | 37600 | 1702 |
| 395 | 20250218 | 134300 | 92082770400 | 37650 | 37800 | 37800 | 37650 | 1562 |
| 396 | 20250218 | 134200 | 92023878650 | 37750 | 37750 | 37800 | 37700 | 1671 |
| 397 | 20250218 | 134100 | 91960813900 | 37700 | 37750 | 37750 | 37650 | 1097 |
| 398 | 20250218 | 134000 | 91919432900 | 37750 | 37700 | 37800 | 37700 | 2504 |
| 399 | 20250218 | 133900 | 91824879300 | 37700 | 37550 | 37700 | 37550 | 1740 |
| 400 | 20250218 | 133800 | 91759424200 | 37600 | 37600 | 37650 | 37500 | 2985 |
| 401 | 20250218 | 133700 | 91647227700 | 37650 | 37600 | 37650 | 37550 | 1465 |
| 402 | 20250218 | 133600 | 91592144200 | 37550 | 37500 | 37600 | 37500 | 1399 |
| 403 | 20250218 | 133500 | 91539606300 | 37500 | 37650 | 37650 | 37500 | 4707 |
| 404 | 20250218 | 133400 | 91362803450 | 37650 | 37650 | 37750 | 37650 | 4520 |
| 405 | 20250218 | 133300 | 91192527400 | 37700 | 37650 | 37750 | 37650 | 1874 |
| 406 | 20250218 | 133200 | 91121891500 | 37700 | 37700 | 37700 | 37600 | 1531 |
| 407 | 20250218 | 133100 | 91064262650 | 37650 | 37850 | 37850 | 37650 | 4002 |
| 408 | 20250218 | 133000 | 90913159650 | 37850 | 37850 | 37850 | 37750 | 3151 |
| 409 | 20250218 | 132900 | 90794013450 | 37850 | 37700 | 37900 | 37700 | 11633 |
| 410 | 20250218 | 132800 | 90354220150 | 37700 | 37650 | 37750 | 37600 | 6937 |
| 411 | 20250218 | 132700 | 90092725900 | 37650 | 37600 | 37650 | 37600 | 2235 |
| 412 | 20250218 | 132600 | 90008661550 | 37600 | 37550 | 37600 | 37500 | 2913 |
| 413 | 20250218 | 132500 | 89899296500 | 37550 | 37500 | 37550 | 37450 | 1216 |
| 414 | 20250218 | 132400 | 89853691250 | 37500 | 37450 | 37550 | 37450 | 1804 |
| 415 | 20250218 | 132300 | 89786018750 | 37450 | 37500 | 37550 | 37350 | 4627 |
| 416 | 20250218 | 132200 | 89612773550 | 37450 | 37450 | 37500 | 37350 | 4987 |
| 417 | 20250218 | 132100 | 89426160300 | 37400 | 37350 | 37450 | 37350 | 7863 |
| 418 | 20250218 | 132000 | 89132297700 | 37350 | 37450 | 37550 | 37350 | 8645 |
| 419 | 20250218 | 131900 | 88808697700 | 37450 | 37600 | 37600 | 37450 | 5411 |
| 420 | 20250218 | 131800 | 88605789100 | 37600 | 37650 | 37650 | 37550 | 2237 |
| 421 | 20250218 | 131700 | 88521691350 | 37650 | 37550 | 37650 | 37550 | 3616 |
| 422 | 20250218 | 131600 | 88385818200 | 37600 | 37550 | 37600 | 37500 | 2227 |
| 423 | 20250218 | 131500 | 88302182550 | 37550 | 37500 | 37550 | 37400 | 3704 |
| 424 | 20250218 | 131400 | 88163335100 | 37450 | 37600 | 37600 | 37450 | 4566 |
| 425 | 20250218 | 131300 | 87992198100 | 37600 | 37600 | 37650 | 37450 | 13021 |
| 426 | 20250218 | 131200 | 87503564950 | 37650 | 37600 | 37700 | 37550 | 4610 |
| 427 | 20250218 | 131100 | 87330121050 | 37650 | 37650 | 37650 | 37550 | 9569 |
| 428 | 20250218 | 131000 | 86970293050 | 37700 | 37700 | 37750 | 37650 | 2071 |
| 429 | 20250218 | 130900 | 86892264600 | 37750 | 37650 | 37800 | 37650 | 6280 |
| 430 | 20250218 | 130800 | 86655314400 | 37650 | 37700 | 37750 | 37600 | 4656 |
| 431 | 20250218 | 130700 | 86479811400 | 37600 | 37700 | 37750 | 37600 | 8896 |
| 432 | 20250218 | 130600 | 86144880900 | 37700 | 37700 | 37800 | 37650 | 11271 |
| 433 | 20250218 | 130500 | 85720081300 | 37700 | 37800 | 37850 | 37700 | 15453 |
| 434 | 20250218 | 130400 | 85136407050 | 37800 | 38000 | 38050 | 37800 | 13723 |
| 435 | 20250218 | 130300 | 84616033250 | 38000 | 38100 | 38150 | 38000 | 13868 |
| 436 | 20250218 | 130200 | 84088346700 | 38100 | 38200 | 38250 | 38050 | 13712 |
| 437 | 20250218 | 130100 | 83565391050 | 38250 | 38350 | 38400 | 38200 | 11251 |
| 438 | 20250218 | 130000 | 83134361050 | 38350 | 38300 | 38500 | 38250 | 18899 |
| 439 | 20250218 | 125900 | 82408631000 | 38300 | 38200 | 38400 | 38150 | 13089 |
| 440 | 20250218 | 125800 | 81907443000 | 38200 | 38150 | 38300 | 38050 | 23125 |
| 441 | 20250218 | 125700 | 81025387450 | 38150 | 38200 | 38250 | 38050 | 12639 |
| 442 | 20250218 | 125600 | 80543414400 | 38250 | 38300 | 38450 | 38150 | 20033 |
| 443 | 20250218 | 125500 | 79776418200 | 38250 | 38100 | 38250 | 38100 | 16799 |
| 444 | 20250218 | 125400 | 79134830050 | 38100 | 38400 | 38450 | 38050 | 41030 |
| 445 | 20250218 | 125300 | 77562983100 | 38400 | 38150 | 38600 | 38100 | 83766 |
| 446 | 20250218 | 125200 | 74347149750 | 38150 | 38050 | 38150 | 37850 | 36489 |
| 447 | 20250218 | 125100 | 72960625800 | 38000 | 38150 | 38300 | 37900 | 58047 |
| 448 | 20250218 | 125000 | 70747852750 | 38050 | 37400 | 38150 | 37350 | 105489 |
| 449 | 20250218 | 124900 | 66770376300 | 37400 | 37300 | 37400 | 37300 | 3897 |
| 450 | 20250218 | 124800 | 66624677550 | 37350 | 37350 | 37350 | 37300 | 4579 |
| 451 | 20250218 | 124700 | 66453671850 | 37350 | 37150 | 37350 | 37150 | 14066 |
| 452 | 20250218 | 124600 | 65929858100 | 37150 | 37250 | 37250 | 37150 | 1920 |
| 453 | 20250218 | 124500 | 65858437400 | 37250 | 37300 | 37300 | 37250 | 2586 |
| 454 | 20250218 | 124400 | 65762100350 | 37300 | 37250 | 37300 | 37200 | 6323 |
| 455 | 20250218 | 124300 | 65526707300 | 37250 | 37050 | 37250 | 37000 | 15740 |
| 456 | 20250218 | 124200 | 64942021850 | 37050 | 37050 | 37100 | 37050 | 1696 |
| 457 | 20250218 | 124100 | 64879176650 | 37100 | 37100 | 37100 | 37050 | 2948 |
| 458 | 20250218 | 124000 | 64769926950 | 37100 | 37050 | 37100 | 37050 | 1421 |
| 459 | 20250218 | 123900 | 64717224500 | 37050 | 37100 | 37100 | 37050 | 1098 |
| 460 | 20250218 | 123800 | 64676508750 | 37050 | 37100 | 37100 | 37050 | 1581 |
| 461 | 20250218 | 123700 | 64617916300 | 37050 | 37100 | 37150 | 37050 | 8102 |
| 462 | 20250218 | 123600 | 64317090000 | 37100 | 37100 | 37100 | 37050 | 2556 |
| 463 | 20250218 | 123500 | 64222293650 | 37100 | 37000 | 37100 | 37000 | 3123 |
| 464 | 20250218 | 123400 | 64106486200 | 37000 | 36950 | 37050 | 36900 | 9264 |
| 465 | 20250218 | 123300 | 63763744300 | 36950 | 36900 | 36950 | 36900 | 997 |
| 466 | 20250218 | 123200 | 63726946200 | 36850 | 36900 | 36900 | 36850 | 396 |
| 467 | 20250218 | 123100 | 63712334200 | 36900 | 36900 | 36900 | 36850 | 1023 |
| 468 | 20250218 | 123000 | 63674600050 | 36900 | 36850 | 36900 | 36850 | 428 |
| 469 | 20250218 | 122900 | 63658807900 | 36850 | 36900 | 36950 | 36850 | 1060 |
| 470 | 20250218 | 122800 | 63619718950 | 36900 | 36950 | 36950 | 36850 | 861 |
| 471 | 20250218 | 122700 | 63587944000 | 36900 | 36850 | 36950 | 36850 | 452 |
| 472 | 20250218 | 122600 | 63571266400 | 36850 | 36850 | 36900 | 36850 | 2205 |
| 473 | 20250218 | 122500 | 63489916050 | 36900 | 36850 | 36900 | 36800 | 695 |
| 474 | 20250218 | 122400 | 63464305400 | 36850 | 36850 | 36850 | 36800 | 213 |
| 475 | 20250218 | 122300 | 63456460000 | 36800 | 36850 | 36900 | 36800 | 1862 |
| 476 | 20250218 | 122200 | 63387852950 | 36900 | 36900 | 36900 | 36850 | 213 |
| 477 | 20250218 | 122100 | 63380002500 | 36900 | 36850 | 36900 | 36800 | 489 |
| 478 | 20250218 | 122000 | 63361981000 | 36850 | 36850 | 36950 | 36800 | 1919 |
| 479 | 20250218 | 121900 | 63291218200 | 36850 | 36850 | 36900 | 36850 | 615 |
| 480 | 20250218 | 121800 | 63268545950 | 36850 | 36900 | 36950 | 36850 | 771 |
| 481 | 20250218 | 121700 | 63240110650 | 36950 | 36900 | 36950 | 36800 | 1762 |
| 482 | 20250218 | 121600 | 63175174050 | 36900 | 36950 | 37000 | 36900 | 2229 |
| 483 | 20250218 | 121500 | 63092859200 | 36950 | 37000 | 37000 | 36950 | 3315 |
| 484 | 20250218 | 121400 | 62970313500 | 37000 | 36950 | 37000 | 36900 | 1338 |
| 485 | 20250218 | 121300 | 62920873250 | 36950 | 36900 | 36950 | 36850 | 2004 |
| 486 | 20250218 | 121200 | 62846865500 | 36900 | 36900 | 36900 | 36850 | 932 |
| 487 | 20250218 | 121100 | 62812481000 | 36900 | 36850 | 36950 | 36850 | 5811 |
| 488 | 20250218 | 121000 | 62597867600 | 36900 | 36750 | 36900 | 36700 | 4327 |
| 489 | 20250218 | 120900 | 62438398450 | 36750 | 36650 | 36750 | 36650 | 831 |
| 490 | 20250218 | 120800 | 62407893150 | 36650 | 36700 | 36750 | 36650 | 585 |
| 491 | 20250218 | 120700 | 62386443300 | 36650 | 36700 | 36750 | 36600 | 1644 |
| 492 | 20250218 | 120600 | 62326116300 | 36650 | 36700 | 36750 | 36650 | 552 |
| 493 | 20250218 | 120500 | 62305861100 | 36700 | 36750 | 36750 | 36700 | 431 |
| 494 | 20250218 | 120400 | 62290038350 | 36700 | 36700 | 36750 | 36650 | 407 |
| 495 | 20250218 | 120300 | 62275097850 | 36700 | 36650 | 36700 | 36600 | 485 |
| 496 | 20250218 | 120200 | 62257326950 | 36650 | 36600 | 36650 | 36600 | 440 |
| 497 | 20250218 | 120100 | 62241217450 | 36600 | 36600 | 36650 | 36550 | 336 |
| 498 | 20250218 | 120000 | 62228919500 | 36600 | 36700 | 36700 | 36550 | 4269 |
| 499 | 20250218 | 115900 | 62072636300 | 36700 | 36700 | 36750 | 36700 | 1247 |
| 500 | 20250218 | 115800 | 62026869200 | 36700 | 36800 | 36800 | 36700 | 600 |
| 501 | 20250218 | 115700 | 62004821450 | 36800 | 36600 | 36800 | 36600 | 3715 |
| 502 | 20250218 | 115600 | 61868521550 | 36650 | 36600 | 36650 | 36600 | 1176 |
| 503 | 20250218 | 115500 | 61825475850 | 36600 | 36650 | 36700 | 36600 | 1704 |
| 504 | 20250218 | 115400 | 61763046250 | 36700 | 36700 | 36700 | 36650 | 1238 |
| 505 | 20250218 | 115300 | 61717643850 | 36700 | 36650 | 36700 | 36650 | 507 |
| 506 | 20250218 | 115200 | 61699039750 | 36700 | 36600 | 36700 | 36600 | 1069 |
| 507 | 20250218 | 115100 | 61659848450 | 36650 | 36650 | 36700 | 36600 | 889 |
| 508 | 20250218 | 115000 | 61627271250 | 36700 | 36500 | 36700 | 36500 | 5330 |
| 509 | 20250218 | 114900 | 61432402600 | 36550 | 36500 | 36600 | 36500 | 3478 |
| 510 | 20250218 | 114800 | 61305429850 | 36550 | 36700 | 36700 | 36500 | 2450 |
| 511 | 20250218 | 114700 | 61215826600 | 36700 | 36700 | 36700 | 36650 | 592 |
| 512 | 20250218 | 114600 | 61194114700 | 36700 | 36700 | 36700 | 36600 | 341 |
| 513 | 20250218 | 114500 | 61181615450 | 36700 | 36650 | 36700 | 36600 | 1211 |
| 514 | 20250218 | 114400 | 61137234900 | 36700 | 36700 | 36750 | 36650 | 381 |
| 515 | 20250218 | 114300 | 61123253000 | 36700 | 36550 | 36800 | 36550 | 1748 |
| 516 | 20250218 | 114200 | 61059299350 | 36550 | 36700 | 36750 | 36550 | 4433 |
| 517 | 20250218 | 114100 | 60896931250 | 36750 | 36800 | 36850 | 36700 | 1632 |
| 518 | 20250218 | 114000 | 60836855950 | 36800 | 36800 | 36850 | 36700 | 1971 |
| 519 | 20250218 | 113900 | 60764361750 | 36800 | 36900 | 36900 | 36800 | 807 |
| 520 | 20250218 | 113800 | 60734654250 | 36900 | 36850 | 36900 | 36800 | 2509 |
| 521 | 20250218 | 113700 | 60642192050 | 36850 | 36800 | 36850 | 36750 | 2869 |
| 522 | 20250218 | 113600 | 60536579300 | 36800 | 36750 | 36800 | 36650 | 4153 |
| 523 | 20250218 | 113500 | 60383976800 | 36700 | 36550 | 36750 | 36550 | 3217 |
| 524 | 20250218 | 113400 | 60266112650 | 36550 | 36600 | 36650 | 36550 | 1520 |
| 525 | 20250218 | 113300 | 60210508300 | 36600 | 36550 | 36600 | 36500 | 1260 |
| 526 | 20250218 | 113200 | 60164465100 | 36550 | 36550 | 36600 | 36500 | 3905 |
| 527 | 20250218 | 113100 | 60021825050 | 36500 | 36500 | 36600 | 36500 | 2476 |
| 528 | 20250218 | 113000 | 59931357600 | 36500 | 36500 | 36550 | 36450 | 4784 |
| 529 | 20250218 | 112900 | 59756772100 | 36500 | 36550 | 36550 | 36500 | 7210 |
| 530 | 20250218 | 112800 | 59493589850 | 36550 | 36700 | 36700 | 36500 | 15231 |
| 531 | 20250218 | 112700 | 58936183950 | 36700 | 36850 | 36850 | 36700 | 6583 |
| 532 | 20250218 | 112600 | 58694211050 | 36850 | 36850 | 36900 | 36800 | 1440 |
| 533 | 20250218 | 112500 | 58641149100 | 36850 | 36850 | 37000 | 36700 | 2936 |
| 534 | 20250218 | 112400 | 58533026700 | 36850 | 36750 | 37000 | 36700 | 4982 |
| 535 | 20250218 | 112300 | 58349542200 | 36750 | 36750 | 36800 | 36700 | 3286 |
| 536 | 20250218 | 112200 | 58228809250 | 36750 | 36750 | 36800 | 36700 | 4978 |
| 537 | 20250218 | 112100 | 58045851050 | 36750 | 36900 | 36950 | 36750 | 9253 |
| 538 | 20250218 | 112000 | 57705098750 | 36900 | 36900 | 36950 | 36850 | 3669 |
| 539 | 20250218 | 111900 | 57569780500 | 36900 | 37150 | 37150 | 36850 | 9282 |
| 540 | 20250218 | 111800 | 57226463850 | 37100 | 37100 | 37150 | 37050 | 3062 |
| 541 | 20250218 | 111700 | 57112869950 | 37100 | 37050 | 37150 | 37000 | 6575 |
| 542 | 20250218 | 111600 | 56869040000 | 37000 | 37050 | 37050 | 37000 | 1937 |
| 543 | 20250218 | 111500 | 56797285300 | 36900 | 36900 | 37050 | 36850 | 5844 |
| 544 | 20250218 | 111400 | 56581358600 | 36850 | 36900 | 36950 | 36850 | 9493 |
| 545 | 20250218 | 111300 | 56231140300 | 36900 | 37050 | 37050 | 36900 | 6361 |
| 546 | 20250218 | 111200 | 55995956650 | 37000 | 37000 | 37050 | 37000 | 1494 |
| 547 | 20250218 | 111100 | 55940660100 | 37000 | 37050 | 37050 | 37000 | 4424 |
| 548 | 20250218 | 111000 | 55776923100 | 37050 | 37100 | 37150 | 37000 | 5476 |
| 549 | 20250218 | 110900 | 55573998550 | 37100 | 37050 | 37150 | 37050 | 3893 |
| 550 | 20250218 | 110800 | 55429623700 | 37050 | 37050 | 37150 | 37050 | 2484 |
| 551 | 20250218 | 110700 | 55337532800 | 37050 | 37050 | 37100 | 37000 | 3123 |
| 552 | 20250218 | 110600 | 55221851600 | 37050 | 37050 | 37150 | 36950 | 7451 |
| 553 | 20250218 | 110500 | 54946206050 | 37050 | 37350 | 37350 | 37050 | 5805 |
| 554 | 20250218 | 110400 | 54730321250 | 37300 | 37200 | 37350 | 37200 | 4862 |
| 555 | 20250218 | 110300 | 54548983600 | 37200 | 37100 | 37250 | 37050 | 4787 |
| 556 | 20250218 | 110200 | 54371347750 | 37050 | 37100 | 37200 | 37050 | 9088 |
| 557 | 20250218 | 110100 | 54033975050 | 37100 | 37350 | 37350 | 37100 | 10016 |
| 558 | 20250218 | 110000 | 53661211500 | 37350 | 37300 | 37400 | 37300 | 6444 |
| 559 | 20250218 | 105900 | 53420674500 | 37300 | 37450 | 37550 | 37300 | 28405 |
| 560 | 20250218 | 105800 | 52356259250 | 37500 | 37400 | 37500 | 37350 | 31114 |
| 561 | 20250218 | 105700 | 51190901050 | 37400 | 37150 | 37400 | 37100 | 20325 |
| 562 | 20250218 | 105600 | 50433176450 | 37200 | 36850 | 37200 | 36850 | 22035 |
| 563 | 20250218 | 105500 | 49616240050 | 36850 | 36850 | 36950 | 36850 | 1963 |
| 564 | 20250218 | 105400 | 49543836050 | 36900 | 36900 | 36950 | 36850 | 5296 |
| 565 | 20250218 | 105300 | 49348441000 | 36850 | 37000 | 37000 | 36850 | 4723 |
| 566 | 20250218 | 105200 | 49174290950 | 37000 | 37000 | 37050 | 36850 | 5186 |
| 567 | 20250218 | 105100 | 48982630050 | 37000 | 37050 | 37100 | 36950 | 5335 |
| 568 | 20250218 | 105000 | 48785282450 | 37050 | 37000 | 37050 | 37000 | 5556 |
| 569 | 20250218 | 104900 | 48579524050 | 37000 | 36750 | 37100 | 36750 | 7918 |
| 570 | 20250218 | 104800 | 48286841950 | 36800 | 36900 | 36900 | 36750 | 7712 |
| 571 | 20250218 | 104700 | 48002822700 | 36900 | 36950 | 37000 | 36850 | 5478 |
| 572 | 20250218 | 104600 | 47800583200 | 36900 | 37100 | 37100 | 36900 | 7391 |
| 573 | 20250218 | 104500 | 47526832650 | 37050 | 36900 | 37100 | 36850 | 7721 |
| 574 | 20250218 | 104400 | 47241230750 | 36950 | 36800 | 36950 | 36800 | 5159 |
| 575 | 20250218 | 104300 | 47050919850 | 36800 | 37100 | 37100 | 36800 | 26533 |
| 576 | 20250218 | 104200 | 46070414900 | 37100 | 37000 | 37150 | 36950 | 28426 |
| 577 | 20250218 | 104100 | 45017229650 | 37000 | 36900 | 37000 | 36900 | 23089 |
| 578 | 20250218 | 104000 | 44163668500 | 36950 | 36900 | 36950 | 36850 | 18525 |
| 579 | 20250218 | 103900 | 43479879900 | 36900 | 36850 | 36900 | 36800 | 14150 |
| 580 | 20250218 | 103800 | 42958297500 | 36850 | 36800 | 36850 | 36700 | 15449 |
| 581 | 20250218 | 103700 | 42389894350 | 36800 | 36650 | 36800 | 36650 | 13451 |
| 582 | 20250218 | 103600 | 41895731200 | 36650 | 36800 | 36800 | 36600 | 16380 |
| 583 | 20250218 | 103500 | 41295036400 | 36800 | 36850 | 36850 | 36700 | 33453 |
| 584 | 20250218 | 103400 | 40063762400 | 36850 | 36700 | 36850 | 36650 | 35255 |
| 585 | 20250218 | 103300 | 38767918450 | 36700 | 36550 | 36700 | 36550 | 23944 |
| 586 | 20250218 | 103200 | 37891315700 | 36550 | 36400 | 36550 | 36400 | 18903 |
| 587 | 20250218 | 103100 | 37201687050 | 36400 | 36300 | 36400 | 36250 | 6863 |
| 588 | 20250218 | 103000 | 36952058200 | 36250 | 36300 | 36300 | 36250 | 807 |
| 589 | 20250218 | 102900 | 36922787450 | 36300 | 36250 | 36300 | 36200 | 6300 |
| 590 | 20250218 | 102800 | 36694320050 | 36300 | 36250 | 36300 | 36250 | 2132 |
| 591 | 20250218 | 102700 | 36617016400 | 36250 | 36350 | 36350 | 36250 | 2700 |
| 592 | 20250218 | 102600 | 36519008600 | 36350 | 36350 | 36400 | 36300 | 882 |
| 593 | 20250218 | 102500 | 36486951450 | 36350 | 36300 | 36350 | 36300 | 1833 |
| 594 | 20250218 | 102400 | 36420365200 | 36300 | 36400 | 36400 | 36300 | 2513 |
| 595 | 20250218 | 102300 | 36329035100 | 36400 | 36400 | 36450 | 36350 | 3064 |
| 596 | 20250218 | 102200 | 36217535000 | 36400 | 36350 | 36450 | 36350 | 3192 |
| 597 | 20250218 | 102100 | 36101370700 | 36350 | 36400 | 36450 | 36350 | 4668 |
| 598 | 20250218 | 102000 | 35931464800 | 36400 | 36400 | 36450 | 36350 | 7526 |
| 599 | 20250218 | 101900 | 35657514900 | 36350 | 36400 | 36400 | 36300 | 6695 |
| 600 | 20250218 | 101800 | 35414076500 | 36400 | 36350 | 36400 | 36300 | 7140 |
| 601 | 20250218 | 101700 | 35154526700 | 36350 | 36250 | 36400 | 36200 | 13837 |
| 602 | 20250218 | 101600 | 34652343600 | 36250 | 36200 | 36350 | 36200 | 11916 |
| 603 | 20250218 | 101500 | 34219948700 | 36200 | 36100 | 36250 | 36050 | 5918 |
| 604 | 20250218 | 101400 | 34005739450 | 36150 | 36150 | 36250 | 36000 | 8570 |
| 605 | 20250218 | 101300 | 33695883000 | 36150 | 36200 | 36250 | 36100 | 5750 |
| 606 | 20250218 | 101200 | 33487949550 | 36200 | 36100 | 36200 | 36100 | 5551 |
| 607 | 20250218 | 101100 | 33287126400 | 36100 | 36050 | 36150 | 36050 | 1562 |
| 608 | 20250218 | 101000 | 33230775000 | 36000 | 36000 | 36050 | 35950 | 2252 |
| 609 | 20250218 | 100900 | 33149711950 | 35950 | 36200 | 36200 | 35950 | 5334 |
| 610 | 20250218 | 100800 | 32957623000 | 36200 | 36200 | 36200 | 36100 | 3716 |
| 611 | 20250218 | 100700 | 32823248750 | 36200 | 36050 | 36250 | 36000 | 8684 |
| 612 | 20250218 | 100600 | 32509152250 | 36050 | 35900 | 36050 | 35900 | 5933 |
| 613 | 20250218 | 100500 | 32295790300 | 35950 | 35900 | 35950 | 35900 | 2959 |
| 614 | 20250218 | 100400 | 32189535850 | 35950 | 35900 | 36000 | 35900 | 3573 |
| 615 | 20250218 | 100300 | 32061163900 | 35950 | 35900 | 36000 | 35900 | 2284 |
| 616 | 20250218 | 100200 | 31979113250 | 35900 | 35900 | 35950 | 35850 | 3459 |
| 617 | 20250218 | 100100 | 31854899950 | 35900 | 35950 | 36000 | 35900 | 1667 |
| 618 | 20250218 | 100000 | 31795024200 | 35950 | 35950 | 36000 | 35900 | 5372 |
| 619 | 20250218 | 095900 | 31602040750 | 35950 | 36050 | 36100 | 35950 | 3731 |
| 620 | 20250218 | 095800 | 31467663500 | 36050 | 36050 | 36200 | 36050 | 4217 |
| 621 | 20250218 | 095700 | 31315371200 | 36000 | 36050 | 36400 | 35950 | 22323 |
| 622 | 20250218 | 095600 | 30507857850 | 36100 | 35800 | 36400 | 35750 | 20148 |
| 623 | 20250218 | 095500 | 29781043450 | 35750 | 36100 | 36100 | 35750 | 22929 |
| 624 | 20250218 | 095400 | 28958066150 | 36100 | 36250 | 36300 | 36050 | 7303 |
| 625 | 20250218 | 095300 | 28694138100 | 36250 | 36150 | 36300 | 36100 | 12499 |
| 626 | 20250218 | 095200 | 28241730850 | 36150 | 36250 | 36400 | 36150 | 9121 |
| 627 | 20250218 | 095100 | 27911076450 | 36250 | 36500 | 36500 | 36200 | 13621 |
| 628 | 20250218 | 095000 | 27415921950 | 36400 | 36250 | 36550 | 36250 | 42468 |
| 629 | 20250218 | 094900 | 25869196200 | 36250 | 36150 | 36300 | 36050 | 9761 |
| 630 | 20250218 | 094800 | 25516224300 | 36150 | 36300 | 36350 | 36100 | 15006 |
| 631 | 20250218 | 094700 | 24973073600 | 36300 | 36350 | 36350 | 36200 | 17269 |
| 632 | 20250218 | 094600 | 24346500800 | 36350 | 36200 | 36400 | 36150 | 18272 |
| 633 | 20250218 | 094500 | 23682893150 | 36200 | 36250 | 36300 | 36100 | 11770 |
| 634 | 20250218 | 094400 | 23256838050 | 36250 | 36050 | 36300 | 36000 | 9745 |
| 635 | 20250218 | 094300 | 22904342250 | 36050 | 36250 | 36300 | 36000 | 18336 |
| 636 | 20250218 | 094200 | 22242627500 | 36300 | 36400 | 36400 | 36150 | 13696 |
| 637 | 20250218 | 094100 | 21746102350 | 36400 | 36300 | 36400 | 36200 | 25739 |
| 638 | 20250218 | 094000 | 20811562650 | 36250 | 36150 | 36300 | 35900 | 20077 |
| 639 | 20250218 | 093900 | 20086777600 | 36150 | 36250 | 36350 | 36050 | 28157 |
| 640 | 20250218 | 093800 | 19067034800 | 36300 | 36300 | 36350 | 36100 | 25692 |
| 641 | 20250218 | 093700 | 18136150650 | 36300 | 36350 | 36400 | 36200 | 25708 |
| 642 | 20250218 | 093600 | 17203035500 | 36350 | 36100 | 36400 | 36100 | 48798 |
| 643 | 20250218 | 093500 | 15434357900 | 36100 | 35900 | 36100 | 35800 | 37008 |
| 644 | 20250218 | 093400 | 14103405750 | 35900 | 35750 | 35950 | 35700 | 36815 |
| 645 | 20250218 | 093300 | 12783784650 | 35750 | 35850 | 35900 | 35700 | 19766 |
| 646 | 20250218 | 093200 | 12076700500 | 35850 | 35700 | 35950 | 35700 | 36914 |
| 647 | 20250218 | 093100 | 10753839300 | 35700 | 35650 | 35750 | 35450 | 27529 |
| 648 | 20250218 | 093000 | 9773246400 | 35600 | 35350 | 35700 | 35350 | 58390 |
| 649 | 20250218 | 092900 | 7696976900 | 35350 | 35100 | 35350 | 35100 | 9467 |
| 650 | 20250218 | 092800 | 7363525200 | 35150 | 35050 | 35150 | 35050 | 5314 |
| 651 | 20250218 | 092700 | 7177068450 | 35050 | 35100 | 35100 | 35000 | 2879 |
| 652 | 20250218 | 092600 | 7076178950 | 35100 | 35000 | 35150 | 34950 | 5020 |
| 653 | 20250218 | 092500 | 6900088350 | 35000 | 35150 | 35150 | 34950 | 980 |
| 654 | 20250218 | 092400 | 6865751150 | 35150 | 34950 | 35150 | 34900 | 6723 |
| 655 | 20250218 | 092300 | 6630382000 | 34950 | 35150 | 35150 | 34950 | 6338 |
| 656 | 20250218 | 092200 | 6408097800 | 35150 | 35150 | 35200 | 35100 | 6349 |
| 657 | 20250218 | 092100 | 6184943000 | 35150 | 35150 | 35200 | 35000 | 7030 |
| 658 | 20250218 | 092000 | 5938031200 | 35150 | 34950 | 35150 | 34900 | 7785 |
| 659 | 20250218 | 091900 | 5664968200 | 34900 | 34850 | 34950 | 34800 | 4521 |
| 660 | 20250218 | 091800 | 5507387400 | 34800 | 34700 | 34850 | 34700 | 1698 |
| 661 | 20250218 | 091700 | 5448419900 | 34700 | 34850 | 34850 | 34700 | 3289 |
| 662 | 20250218 | 091600 | 5334127500 | 34850 | 34650 | 34850 | 34600 | 5101 |
| 663 | 20250218 | 091500 | 5156960000 | 34700 | 34600 | 34700 | 34550 | 3514 |
| 664 | 20250218 | 091400 | 5035314650 | 34600 | 34550 | 34650 | 34500 | 3885 |
| 665 | 20250218 | 091300 | 4901056650 | 34550 | 34550 | 34600 | 34500 | 3380 |
| 666 | 20250218 | 091200 | 4784350550 | 34600 | 34650 | 34650 | 34550 | 8099 |
| 667 | 20250218 | 091100 | 4504199150 | 34650 | 34750 | 34850 | 34600 | 4085 |
| 668 | 20250218 | 091000 | 4362377750 | 34750 | 34650 | 34850 | 34650 | 2034 |
| 669 | 20250218 | 090900 | 4291696350 | 34600 | 34650 | 34700 | 34550 | 6007 |
| 670 | 20250218 | 090800 | 4083779900 | 34600 | 34850 | 34900 | 34600 | 11126 |
| 671 | 20250218 | 090700 | 3697142550 | 34900 | 35000 | 35050 | 34850 | 3238 |
| 672 | 20250218 | 090600 | 3583966450 | 35000 | 34850 | 35050 | 34800 | 4677 |
| 673 | 20250218 | 090500 | 3420576400 | 34800 | 34900 | 34950 | 34800 | 8084 |
| 674 | 20250218 | 090400 | 3138894200 | 34900 | 35100 | 35100 | 34850 | 13986 |
| 675 | 20250218 | 090300 | 2649807200 | 35100 | 35100 | 35200 | 35050 | 7238 |
| 676 | 20250218 | 090200 | 2395703500 | 35050 | 35150 | 35150 | 34900 | 19980 |
| 677 | 20250218 | 090100 | 1695845550 | 35150 | 35400 | 35400 | 35050 | 17140 |
| 678 | 20250218 | 090000 | 1092490100 | 35400 | 35550 | 35550 | 35300 | 30205 |