36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 202500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 858 |
| 3 | 20250217 | 202400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20250217 | 202300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20250217 | 202200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20250217 | 202100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20250217 | 202000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20250217 | 201900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20250217 | 201800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20250217 | 201700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20250217 | 201600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20250217 | 201500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20250217 | 201400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20250217 | 201300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20250217 | 201200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20250217 | 201100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20250217 | 201000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20250217 | 200900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20250217 | 200800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20250217 | 200700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20250217 | 200600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20250217 | 200500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20250217 | 200400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20250217 | 200300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20250217 | 200200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20250217 | 200100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20250217 | 200000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20250217 | 195900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20250217 | 195800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20250217 | 195700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20250217 | 195600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20250217 | 195500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 858 |
| 33 | 20250217 | 195400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20250217 | 195300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20250217 | 195200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20250217 | 195100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20250217 | 195000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20250217 | 194900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20250217 | 194800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20250217 | 194700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20250217 | 194600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20250217 | 194500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20250217 | 194400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20250217 | 194300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20250217 | 194200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20250217 | 194100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20250217 | 194000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20250217 | 193900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20250217 | 193800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20250217 | 193700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20250217 | 193600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20250217 | 193500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20250217 | 193400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20250217 | 193300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20250217 | 193200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20250217 | 193100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20250217 | 193000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20250217 | 192900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20250217 | 192800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20250217 | 192700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20250217 | 192600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20250217 | 192500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 858 |
| 63 | 20250217 | 192400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20250217 | 192300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20250217 | 192200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20250217 | 192100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20250217 | 192000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20250217 | 191900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20250217 | 191800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20250217 | 191700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20250217 | 191600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20250217 | 191500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20250217 | 191400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20250217 | 191300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20250217 | 191200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20250217 | 191100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20250217 | 191000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20250217 | 190900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20250217 | 190800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20250217 | 190700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20250217 | 190600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20250217 | 190500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20250217 | 190400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20250217 | 190300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20250217 | 190200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20250217 | 190100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20250217 | 190000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20250217 | 185900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20250217 | 185800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20250217 | 185700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20250217 | 185600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20250217 | 185500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 858 |
| 93 | 20250217 | 185400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20250217 | 185300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20250217 | 185200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20250217 | 185100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20250217 | 185000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20250217 | 184900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20250217 | 184800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20250217 | 184700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20250217 | 184600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20250217 | 184500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20250217 | 184400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20250217 | 184300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20250217 | 184200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20250217 | 184100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20250217 | 184000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20250217 | 183900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20250217 | 183800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20250217 | 183700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20250217 | 183600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20250217 | 183500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20250217 | 183400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20250217 | 183300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20250217 | 183200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20250217 | 183100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20250217 | 183000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20250217 | 182900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20250217 | 182800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20250217 | 182700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20250217 | 182600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20250217 | 182500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 858 |
| 123 | 20250217 | 182400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20250217 | 182300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20250217 | 182200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20250217 | 182100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20250217 | 182000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20250217 | 181900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20250217 | 181800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20250217 | 181700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20250217 | 181600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20250217 | 181500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20250217 | 181400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20250217 | 181300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20250217 | 181200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20250217 | 181100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20250217 | 181000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20250217 | 180900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20250217 | 180800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20250217 | 180700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20250217 | 180600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20250217 | 180500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20250217 | 180400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20250217 | 180300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20250217 | 180200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20250217 | 180100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20250217 | 180000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20250217 | 175900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20250217 | 175800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20250217 | 175700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20250217 | 175600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20250217 | 175500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 858 |
| 153 | 20250217 | 175400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20250217 | 175300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20250217 | 175200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20250217 | 175100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20250217 | 175000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20250217 | 174900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20250217 | 174800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20250217 | 174700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20250217 | 174600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20250217 | 174500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20250217 | 174400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20250217 | 174300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20250217 | 174200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20250217 | 174100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20250217 | 174000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20250217 | 173900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20250217 | 173800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20250217 | 173700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20250217 | 173600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20250217 | 173500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20250217 | 173400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20250217 | 173300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20250217 | 173200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20250217 | 173100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20250217 | 173000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20250217 | 172900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20250217 | 172800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20250217 | 172700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20250217 | 172600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20250217 | 172500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 858 |
| 183 | 20250217 | 172400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20250217 | 172300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20250217 | 172200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20250217 | 172100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20250217 | 172000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20250217 | 171900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20250217 | 171800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20250217 | 171700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20250217 | 171600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20250217 | 171500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20250217 | 171400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20250217 | 171300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20250217 | 171200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20250217 | 171100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20250217 | 171000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20250217 | 170900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20250217 | 170800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20250217 | 170700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20250217 | 170600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20250217 | 170500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20250217 | 170400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20250217 | 170300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20250217 | 170200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 206 | 20250217 | 170100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 207 | 20250217 | 170000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 208 | 20250217 | 165900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 209 | 20250217 | 165800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 210 | 20250217 | 165700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20250217 | 165600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20250217 | 165500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 858 |
| 213 | 20250217 | 165400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20250217 | 165300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20250217 | 165200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20250217 | 165100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 217 | 20250217 | 165000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 218 | 20250217 | 164900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 219 | 20250217 | 164800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 220 | 20250217 | 164700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 221 | 20250217 | 164600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20250217 | 164500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20250217 | 164400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20250217 | 164300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20250217 | 164200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20250217 | 164100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20250217 | 164000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20250217 | 163900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 229 | 20250217 | 163800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 230 | 20250217 | 163700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 231 | 20250217 | 163600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 232 | 20250217 | 163500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 233 | 20250217 | 163400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 234 | 20250217 | 163300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 235 | 20250217 | 163200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 236 | 20250217 | 163100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 237 | 20250217 | 163000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 238 | 20250217 | 162900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 239 | 20250217 | 162800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 240 | 20250217 | 162700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 241 | 20250217 | 162600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 242 | 20250217 | 162500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 858 |
| 243 | 20250217 | 162400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 244 | 20250217 | 162300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 245 | 20250217 | 162200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 246 | 20250217 | 162100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 247 | 20250217 | 162000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 248 | 20250217 | 161900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 249 | 20250217 | 161800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 250 | 20250217 | 161700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 251 | 20250217 | 161600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 252 | 20250217 | 161500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 253 | 20250217 | 161400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 254 | 20250217 | 161300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 255 | 20250217 | 161200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 256 | 20250217 | 161100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 257 | 20250217 | 161000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 258 | 20250217 | 160900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 259 | 20250217 | 160800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 260 | 20250217 | 160700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 261 | 20250217 | 160600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 262 | 20250217 | 160500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 263 | 20250217 | 160400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 264 | 20250217 | 160300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 265 | 20250217 | 160200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 266 | 20250217 | 160100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 267 | 20250217 | 160000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 268 | 20250217 | 155900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 269 | 20250217 | 155800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 270 | 20250217 | 155700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 271 | 20250217 | 155600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 272 | 20250217 | 155500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 858 |
| 273 | 20250217 | 155400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 274 | 20250217 | 155300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 275 | 20250217 | 155200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 276 | 20250217 | 155100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 277 | 20250217 | 155000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 278 | 20250217 | 154900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 279 | 20250217 | 154800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 280 | 20250217 | 154700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 281 | 20250217 | 154600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 282 | 20250217 | 154500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 283 | 20250217 | 154400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 284 | 20250217 | 154300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 285 | 20250217 | 154200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 286 | 20250217 | 154100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 287 | 20250217 | 154000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 288 | 20250217 | 153900 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 289 | 20250217 | 153800 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 290 | 20250217 | 153700 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 291 | 20250217 | 153600 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 292 | 20250217 | 153500 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 293 | 20250217 | 153400 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 294 | 20250217 | 153300 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 295 | 20250217 | 153200 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 296 | 20250217 | 153100 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 297 | 20250217 | 153000 | 5175140550 | 48050 | 48050 | 48050 | 48050 | 858 |
| 298 | 20250217 | 152900 | 5133913650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 299 | 20250217 | 152800 | 5133913650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 300 | 20250217 | 152700 | 5133913650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 301 | 20250217 | 152600 | 5133913650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 302 | 20250217 | 152500 | 5133913650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 303 | 20250217 | 152400 | 5133913650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 304 | 20250217 | 152300 | 5133913650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 305 | 20250217 | 152200 | 5133913650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 306 | 20250217 | 152100 | 5133913650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 307 | 20250217 | 152000 | 5133913650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 308 | 20250217 | 151900 | 5133913650 | 47800 | 47800 | 47800 | 47750 | 40 |
| 309 | 20250217 | 151800 | 5132002400 | 47700 | 47750 | 47750 | 47700 | 77 |
| 310 | 20250217 | 151700 | 5128326450 | 47800 | 47800 | 47800 | 47700 | 557 |
| 311 | 20250217 | 151600 | 5101710000 | 47800 | 47800 | 47850 | 47800 | 75 |
| 312 | 20250217 | 151500 | 5098124500 | 47800 | 47850 | 47850 | 47800 | 63 |
| 313 | 20250217 | 151400 | 5095112550 | 47800 | 47850 | 47850 | 47800 | 68 |
| 314 | 20250217 | 151300 | 5091860650 | 47850 | 47850 | 47900 | 47850 | 79 |
| 315 | 20250217 | 151200 | 5088079500 | 48000 | 47850 | 48000 | 47850 | 82 |
| 316 | 20250217 | 151100 | 5084153350 | 47850 | 47850 | 47850 | 47850 | 38 |
| 317 | 20250217 | 151000 | 5082335050 | 47850 | 47950 | 47950 | 47850 | 194 |
| 318 | 20250217 | 150900 | 5073036050 | 47950 | 47900 | 47950 | 47900 | 100 |
| 319 | 20250217 | 150800 | 5068244850 | 47950 | 47900 | 48000 | 47900 | 85 |
| 320 | 20250217 | 150700 | 5064169400 | 47950 | 48050 | 48050 | 47950 | 56 |
| 321 | 20250217 | 150600 | 5061481600 | 48000 | 48050 | 48050 | 48000 | 90 |
| 322 | 20250217 | 150500 | 5057159650 | 48050 | 48050 | 48050 | 47950 | 80 |
| 323 | 20250217 | 150400 | 5053318200 | 48000 | 48050 | 48100 | 48000 | 105 |
| 324 | 20250217 | 150300 | 5048271500 | 48050 | 48000 | 48100 | 47950 | 80 |
| 325 | 20250217 | 150200 | 5044429950 | 48050 | 48050 | 48050 | 48000 | 69 |
| 326 | 20250217 | 150100 | 5041115350 | 48000 | 48000 | 48050 | 48000 | 126 |
| 327 | 20250217 | 150000 | 5035066700 | 47950 | 47900 | 48000 | 47850 | 229 |
| 328 | 20250217 | 145900 | 5024092800 | 47900 | 47900 | 47950 | 47850 | 319 |
| 329 | 20250217 | 145800 | 5008814800 | 47950 | 48050 | 48050 | 47950 | 350 |
| 330 | 20250217 | 145700 | 4992017600 | 48000 | 48100 | 48100 | 48000 | 209 |
| 331 | 20250217 | 145600 | 4981981250 | 48150 | 48000 | 48250 | 48000 | 259 |
| 332 | 20250217 | 145500 | 4969517000 | 48000 | 47900 | 48050 | 47900 | 46 |
| 333 | 20250217 | 145400 | 4967308750 | 48250 | 47850 | 48250 | 47800 | 1354 |
| 334 | 20250217 | 145300 | 4902371650 | 47800 | 47850 | 47950 | 47800 | 53 |
| 335 | 20250217 | 145200 | 4899835950 | 47800 | 47800 | 47850 | 47800 | 74 |
| 336 | 20250217 | 145100 | 4896298300 | 47800 | 47850 | 47850 | 47800 | 72 |
| 337 | 20250217 | 145000 | 4892855650 | 47800 | 47800 | 47850 | 47800 | 80 |
| 338 | 20250217 | 144900 | 4889031300 | 47800 | 47850 | 47850 | 47800 | 64 |
| 339 | 20250217 | 144800 | 4885971500 | 47850 | 47850 | 47900 | 47800 | 96 |
| 340 | 20250217 | 144700 | 4881378700 | 47800 | 47850 | 47850 | 47800 | 95 |
| 341 | 20250217 | 144600 | 4876837300 | 47900 | 47850 | 47900 | 47850 | 120 |
| 342 | 20250217 | 144500 | 4871094700 | 47850 | 47850 | 47900 | 47850 | 69 |
| 343 | 20250217 | 144400 | 4867792700 | 47850 | 47850 | 47900 | 47850 | 75 |
| 344 | 20250217 | 144300 | 4864203450 | 47900 | 47900 | 47950 | 47900 | 345 |
| 345 | 20250217 | 144200 | 4847677600 | 47850 | 47900 | 47950 | 47850 | 217 |
| 346 | 20250217 | 144100 | 4837283650 | 47950 | 48050 | 48050 | 47950 | 737 |
| 347 | 20250217 | 144000 | 4801921900 | 48050 | 48100 | 48100 | 48050 | 72 |
| 348 | 20250217 | 143900 | 4798461900 | 48100 | 48150 | 48200 | 48100 | 1052 |
| 349 | 20250217 | 143800 | 4747810600 | 48200 | 48150 | 48200 | 48150 | 36 |
| 350 | 20250217 | 143700 | 4746076550 | 48200 | 48150 | 48200 | 48150 | 133 |
| 351 | 20250217 | 143600 | 4739672150 | 48150 | 48200 | 48200 | 48150 | 13 |
| 352 | 20250217 | 143500 | 4739045900 | 48200 | 48200 | 48200 | 48100 | 555 |
| 353 | 20250217 | 143400 | 4712295200 | 48200 | 48150 | 48200 | 48150 | 11 |
| 354 | 20250217 | 143300 | 4711765450 | 48150 | 48150 | 48150 | 48100 | 108 |
| 355 | 20250217 | 143200 | 4706569250 | 48100 | 48150 | 48150 | 48100 | 10 |
| 356 | 20250217 | 143100 | 4706087850 | 48100 | 48100 | 48150 | 48100 | 153 |
| 357 | 20250217 | 143000 | 4698728150 | 48150 | 48150 | 48150 | 48100 | 18 |
| 358 | 20250217 | 142900 | 4697861500 | 48150 | 48100 | 48150 | 48100 | 532 |
| 359 | 20250217 | 142800 | 4672270450 | 48100 | 48100 | 48100 | 48000 | 356 |
| 360 | 20250217 | 142700 | 4655152550 | 48150 | 48100 | 48150 | 48100 | 62 |
| 361 | 20250217 | 142600 | 4652169750 | 48150 | 48150 | 48150 | 48150 | 8 |
| 362 | 20250217 | 142500 | 4651784550 | 48150 | 48200 | 48200 | 48150 | 11 |
| 363 | 20250217 | 142400 | 4651254800 | 48200 | 48200 | 48200 | 48200 | 16 |
| 364 | 20250217 | 142300 | 4650483600 | 48100 | 48250 | 48250 | 48100 | 393 |
| 365 | 20250217 | 142200 | 4631540700 | 48200 | 48250 | 48250 | 48200 | 24 |
| 366 | 20250217 | 142100 | 4630383500 | 48200 | 48200 | 48250 | 48200 | 69 |
| 367 | 20250217 | 142000 | 4627057300 | 48150 | 48200 | 48200 | 48150 | 22 |
| 368 | 20250217 | 141900 | 4625997300 | 48200 | 48200 | 48200 | 48200 | 8 |
| 369 | 20250217 | 141800 | 4625611700 | 48150 | 48200 | 48200 | 48150 | 9 |
| 370 | 20250217 | 141700 | 4625177950 | 48150 | 48200 | 48250 | 48150 | 597 |
| 371 | 20250217 | 141600 | 4596406150 | 48200 | 48250 | 48250 | 48200 | 137 |
| 372 | 20250217 | 141500 | 4589802350 | 48250 | 48250 | 48250 | 48250 | 13 |
| 373 | 20250217 | 141400 | 4589175100 | 48250 | 48250 | 48250 | 48250 | 8 |
| 374 | 20250217 | 141300 | 4588789100 | 48250 | 48250 | 48250 | 48250 | 13 |
| 375 | 20250217 | 141200 | 4588161850 | 48250 | 48250 | 48250 | 48250 | 63 |
| 376 | 20250217 | 141100 | 4585122100 | 48200 | 48250 | 48250 | 48200 | 26 |
| 377 | 20250217 | 141000 | 4583868100 | 48200 | 48200 | 48200 | 48200 | 110 |
| 378 | 20250217 | 140900 | 4578566100 | 48200 | 48250 | 48250 | 48150 | 80 |
| 379 | 20250217 | 140800 | 4574712900 | 48250 | 48250 | 48250 | 48250 | 8 |
| 380 | 20250217 | 140700 | 4574326900 | 48250 | 48250 | 48250 | 48250 | 8 |
| 381 | 20250217 | 140600 | 4573940900 | 48250 | 48150 | 48250 | 48150 | 10 |
| 382 | 20250217 | 140500 | 4573458600 | 48150 | 48250 | 48250 | 48150 | 18 |
| 383 | 20250217 | 140400 | 4572590400 | 48250 | 48250 | 48250 | 48250 | 8 |
| 384 | 20250217 | 140300 | 4572204400 | 48250 | 48250 | 48250 | 48250 | 8 |
| 385 | 20250217 | 140200 | 4571818400 | 48250 | 48250 | 48250 | 48250 | 8 |
| 386 | 20250217 | 140100 | 4571432400 | 48250 | 48200 | 48250 | 48200 | 8 |
| 387 | 20250217 | 140000 | 4571046450 | 48200 | 48250 | 48250 | 48200 | 465 |
| 388 | 20250217 | 135900 | 4548633200 | 48250 | 48250 | 48250 | 48250 | 8 |
| 389 | 20250217 | 135800 | 4548247200 | 48250 | 48250 | 48250 | 48250 | 9 |
| 390 | 20250217 | 135700 | 4547812950 | 48300 | 48300 | 48300 | 48300 | 13 |
| 391 | 20250217 | 135600 | 4547185050 | 48300 | 48200 | 48300 | 48200 | 191 |
| 392 | 20250217 | 135500 | 4537978050 | 48300 | 48300 | 48300 | 48200 | 596 |
| 393 | 20250217 | 135400 | 4509246500 | 48350 | 48300 | 48350 | 48300 | 8 |
| 394 | 20250217 | 135300 | 4508860050 | 48200 | 48400 | 48400 | 48200 | 1038 |
| 395 | 20250217 | 135200 | 4458724250 | 48400 | 48400 | 48400 | 48400 | 8 |
| 396 | 20250217 | 135100 | 4458337050 | 48400 | 48400 | 48400 | 48400 | 8 |
| 397 | 20250217 | 135000 | 4457949850 | 48400 | 48400 | 48400 | 48400 | 15 |
| 398 | 20250217 | 134900 | 4457223850 | 48350 | 48350 | 48400 | 48300 | 315 |
| 399 | 20250217 | 134800 | 4442007950 | 48300 | 48350 | 48350 | 48300 | 48 |
| 400 | 20250217 | 134700 | 4439689150 | 48350 | 48400 | 48400 | 48350 | 136 |
| 401 | 20250217 | 134600 | 4433113150 | 48300 | 48450 | 48450 | 48300 | 556 |
| 402 | 20250217 | 134500 | 4406193900 | 48450 | 48500 | 48500 | 48450 | 175 |
| 403 | 20250217 | 134400 | 4397714500 | 48500 | 48500 | 48500 | 48500 | 8 |
| 404 | 20250217 | 134300 | 4397326500 | 48500 | 48500 | 48500 | 48500 | 38 |
| 405 | 20250217 | 134200 | 4395483500 | 48500 | 48500 | 48500 | 48500 | 19 |
| 406 | 20250217 | 134100 | 4394562000 | 48450 | 48350 | 48500 | 48350 | 60 |
| 407 | 20250217 | 134000 | 4391652600 | 48500 | 48400 | 48500 | 48400 | 1665 |
| 408 | 20250217 | 133900 | 4311059700 | 48400 | 48300 | 48400 | 48300 | 57 |
| 409 | 20250217 | 133800 | 4308305600 | 48300 | 48300 | 48300 | 48300 | 5 |
| 410 | 20250217 | 133700 | 4308064100 | 48400 | 48350 | 48400 | 48350 | 25 |
| 411 | 20250217 | 133600 | 4306854300 | 48300 | 48300 | 48300 | 48300 | 5 |
| 412 | 20250217 | 133500 | 4306612800 | 48400 | 48400 | 48400 | 48400 | 17 |
| 413 | 20250217 | 133400 | 4305790000 | 48400 | 48400 | 48400 | 48400 | 1 |
| 414 | 20250217 | 133300 | 4305741600 | 48400 | 48400 | 48400 | 48400 | 11 |
| 415 | 20250217 | 133200 | 4305209200 | 48400 | 48400 | 48400 | 48400 | 12 |
| 416 | 20250217 | 133100 | 4304628400 | 48400 | 48400 | 48400 | 48400 | 0 |
| 417 | 20250217 | 133000 | 4304628400 | 48400 | 48400 | 48400 | 48400 | 27 |
| 418 | 20250217 | 132900 | 4303321600 | 48200 | 48400 | 48400 | 48200 | 314 |
| 419 | 20250217 | 132800 | 4288164000 | 48400 | 48250 | 48400 | 48250 | 1500 |
| 420 | 20250217 | 132700 | 4215776550 | 48150 | 48200 | 48200 | 48150 | 130 |
| 421 | 20250217 | 132600 | 4209515800 | 48200 | 48300 | 48300 | 48200 | 90 |
| 422 | 20250217 | 132500 | 4205173550 | 48250 | 48300 | 48300 | 48250 | 42 |
| 423 | 20250217 | 132400 | 4203146400 | 48250 | 48300 | 48400 | 48250 | 358 |
| 424 | 20250217 | 132300 | 4185854750 | 48300 | 48300 | 48400 | 48300 | 58 |
| 425 | 20250217 | 132200 | 4183052900 | 48300 | 48400 | 48400 | 48300 | 352 |
| 426 | 20250217 | 132100 | 4166033600 | 48400 | 48400 | 48400 | 48400 | 120 |
| 427 | 20250217 | 132000 | 4160225600 | 48450 | 48450 | 48450 | 48450 | 6 |
| 428 | 20250217 | 131900 | 4159934900 | 48450 | 48450 | 48450 | 48450 | 12 |
| 429 | 20250217 | 131800 | 4159353500 | 48500 | 48500 | 48500 | 48500 | 12 |
| 430 | 20250217 | 131700 | 4158771500 | 48350 | 48500 | 48500 | 48350 | 30 |
| 431 | 20250217 | 131600 | 4157319200 | 48500 | 48500 | 48500 | 48500 | 1 |
| 432 | 20250217 | 131500 | 4157270700 | 48500 | 48500 | 48500 | 48500 | 16 |
| 433 | 20250217 | 131400 | 4156494700 | 48450 | 48400 | 48450 | 48350 | 385 |
| 434 | 20250217 | 131300 | 4137860050 | 48300 | 48300 | 48300 | 48300 | 57 |
| 435 | 20250217 | 131200 | 4135106950 | 48450 | 48450 | 48450 | 48400 | 207 |
| 436 | 20250217 | 131100 | 4125083450 | 48450 | 48450 | 48450 | 48450 | 139 |
| 437 | 20250217 | 131000 | 4118348900 | 48400 | 48500 | 48500 | 48400 | 14 |
| 438 | 20250217 | 130900 | 4117670000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 439 | 20250217 | 130800 | 4117670000 | 48500 | 48300 | 48500 | 48300 | 14 |
| 440 | 20250217 | 130700 | 4116991400 | 48500 | 48250 | 48500 | 48250 | 25 |
| 441 | 20250217 | 130600 | 4115781400 | 48250 | 48500 | 48500 | 48000 | 1002 |
| 442 | 20250217 | 130500 | 4067549700 | 48550 | 48550 | 48550 | 48550 | 6 |
| 443 | 20250217 | 130400 | 4067258400 | 48550 | 48450 | 48550 | 48350 | 184 |
| 444 | 20250217 | 130300 | 4058347150 | 48450 | 48400 | 48450 | 48400 | 131 |
| 445 | 20250217 | 130200 | 4052000700 | 48450 | 48500 | 48500 | 48450 | 255 |
| 446 | 20250217 | 130100 | 4039639400 | 48500 | 48500 | 48500 | 48500 | 12 |
| 447 | 20250217 | 130000 | 4039057400 | 48500 | 48500 | 48500 | 48500 | 17 |
| 448 | 20250217 | 125900 | 4038232900 | 48450 | 48550 | 48550 | 48450 | 28 |
| 449 | 20250217 | 125800 | 4036874400 | 48550 | 48500 | 48550 | 48500 | 810 |
| 450 | 20250217 | 125700 | 3997562700 | 48500 | 48400 | 48500 | 48350 | 132 |
| 451 | 20250217 | 125600 | 3991176900 | 48400 | 48550 | 48550 | 48400 | 52 |
| 452 | 20250217 | 125500 | 3988654400 | 48550 | 48600 | 48600 | 48500 | 107 |
| 453 | 20250217 | 125400 | 3983459550 | 48600 | 48600 | 48600 | 48600 | 32 |
| 454 | 20250217 | 125300 | 3981904350 | 48650 | 48500 | 48650 | 48500 | 213 |
| 455 | 20250217 | 125200 | 3971572050 | 48600 | 48500 | 48600 | 48500 | 657 |
| 456 | 20250217 | 125100 | 3939669300 | 48500 | 48500 | 48500 | 48500 | 296 |
| 457 | 20250217 | 125000 | 3925313300 | 48500 | 48500 | 48500 | 48500 | 18 |
| 458 | 20250217 | 124900 | 3924440300 | 48400 | 48500 | 48500 | 48400 | 380 |
| 459 | 20250217 | 124800 | 3906047100 | 48550 | 48550 | 48550 | 48550 | 129 |
| 460 | 20250217 | 124700 | 3899784150 | 48550 | 48550 | 48550 | 48550 | 7 |
| 461 | 20250217 | 124600 | 3899444300 | 48550 | 48550 | 48550 | 48550 | 12 |
| 462 | 20250217 | 124500 | 3898861700 | 48550 | 48550 | 48550 | 48550 | 19 |
| 463 | 20250217 | 124400 | 3897939250 | 48550 | 48550 | 48550 | 48550 | 0 |
| 464 | 20250217 | 124300 | 3897939250 | 48550 | 48550 | 48550 | 48550 | 12 |
| 465 | 20250217 | 124200 | 3897356650 | 48550 | 48550 | 48550 | 48550 | 14 |
| 466 | 20250217 | 124100 | 3896676950 | 48550 | 48550 | 48550 | 48550 | 82 |
| 467 | 20250217 | 124000 | 3892695850 | 48500 | 48400 | 48500 | 48400 | 808 |
| 468 | 20250217 | 123900 | 3853549500 | 48400 | 48400 | 48400 | 48400 | 12 |
| 469 | 20250217 | 123800 | 3852968700 | 48400 | 48200 | 48400 | 48100 | 394 |
| 470 | 20250217 | 123700 | 3834010950 | 48250 | 48350 | 48350 | 48250 | 312 |
| 471 | 20250217 | 123600 | 3818931750 | 48350 | 48350 | 48350 | 48350 | 212 |
| 472 | 20250217 | 123500 | 3808681550 | 48350 | 48350 | 48350 | 48300 | 61 |
| 473 | 20250217 | 123400 | 3805734100 | 48350 | 48350 | 48350 | 48350 | 12 |
| 474 | 20250217 | 123300 | 3805153900 | 48300 | 48300 | 48300 | 48300 | 29 |
| 475 | 20250217 | 123200 | 3803753200 | 48300 | 48250 | 48300 | 48250 | 53 |
| 476 | 20250217 | 123100 | 3801194300 | 48200 | 48200 | 48200 | 48150 | 42 |
| 477 | 20250217 | 123000 | 3799170400 | 48150 | 48200 | 48200 | 48150 | 22 |
| 478 | 20250217 | 122900 | 3798110250 | 48150 | 48150 | 48150 | 48150 | 4 |
| 479 | 20250217 | 122800 | 3797917650 | 48150 | 48200 | 48200 | 48150 | 28 |
| 480 | 20250217 | 122700 | 3796568850 | 48200 | 48250 | 48250 | 48200 | 131 |
| 481 | 20250217 | 122600 | 3790254050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 482 | 20250217 | 122500 | 3790254050 | 48250 | 48250 | 48250 | 48250 | 14 |
| 483 | 20250217 | 122400 | 3789578550 | 48250 | 48100 | 48250 | 48100 | 58 |
| 484 | 20250217 | 122300 | 3786784850 | 48100 | 48100 | 48100 | 48100 | 260 |
| 485 | 20250217 | 122200 | 3774278850 | 48100 | 48100 | 48100 | 48100 | 34 |
| 486 | 20250217 | 122100 | 3772643450 | 48150 | 48200 | 48200 | 48150 | 286 |
| 487 | 20250217 | 122000 | 3758861750 | 48200 | 48150 | 48200 | 48150 | 40 |
| 488 | 20250217 | 121900 | 3756933800 | 48150 | 48050 | 48150 | 48050 | 18 |
| 489 | 20250217 | 121800 | 3756068800 | 48200 | 48200 | 48200 | 48200 | 12 |
| 490 | 20250217 | 121700 | 3755490400 | 48200 | 48200 | 48200 | 48200 | 12 |
| 491 | 20250217 | 121600 | 3754912000 | 48200 | 48200 | 48200 | 48200 | 12 |
| 492 | 20250217 | 121500 | 3754333600 | 48150 | 48200 | 48200 | 48150 | 59 |
| 493 | 20250217 | 121400 | 3751492550 | 48150 | 48150 | 48150 | 48150 | 1 |
| 494 | 20250217 | 121300 | 3751444400 | 48100 | 48100 | 48100 | 48050 | 1170 |
| 495 | 20250217 | 121200 | 3695217400 | 48100 | 48350 | 48350 | 48100 | 559 |
| 496 | 20250217 | 121100 | 3668288900 | 48200 | 48250 | 48250 | 48200 | 251 |
| 497 | 20250217 | 121000 | 3656187600 | 48300 | 48350 | 48350 | 48300 | 73 |
| 498 | 20250217 | 120900 | 3652660300 | 48350 | 48300 | 48350 | 48300 | 47 |
| 499 | 20250217 | 120800 | 3650389600 | 48300 | 48300 | 48300 | 48300 | 63 |
| 500 | 20250217 | 120700 | 3647346700 | 48350 | 48350 | 48350 | 48350 | 325 |
| 501 | 20250217 | 120600 | 3631632950 | 48400 | 48400 | 48400 | 48400 | 12 |
| 502 | 20250217 | 120500 | 3631052150 | 48400 | 48400 | 48400 | 48400 | 17 |
| 503 | 20250217 | 120400 | 3630229350 | 48400 | 48400 | 48400 | 48400 | 20 |
| 504 | 20250217 | 120300 | 3629261350 | 48400 | 48400 | 48400 | 48350 | 133 |
| 505 | 20250217 | 120200 | 3622829100 | 48400 | 48400 | 48400 | 48400 | 13 |
| 506 | 20250217 | 120100 | 3622199900 | 48400 | 48400 | 48400 | 48400 | 25 |
| 507 | 20250217 | 120000 | 3620989900 | 48400 | 48400 | 48400 | 48300 | 20 |
| 508 | 20250217 | 115900 | 3620022300 | 48400 | 48350 | 48400 | 48350 | 42 |
| 509 | 20250217 | 115800 | 3617991000 | 48350 | 48400 | 48400 | 48350 | 165 |
| 510 | 20250217 | 115700 | 3610012600 | 48400 | 48400 | 48400 | 48400 | 0 |
| 511 | 20250217 | 115600 | 3610012600 | 48400 | 48400 | 48400 | 48400 | 13 |
| 512 | 20250217 | 115500 | 3609383400 | 48400 | 48300 | 48400 | 48300 | 14 |
| 513 | 20250217 | 115400 | 3608705900 | 48400 | 48400 | 48400 | 48400 | 19 |
| 514 | 20250217 | 115300 | 3607786300 | 48400 | 48350 | 48400 | 48350 | 108 |
| 515 | 20250217 | 115200 | 3602563750 | 48400 | 48350 | 48400 | 48350 | 62 |
| 516 | 20250217 | 115100 | 3599565450 | 48450 | 48450 | 48450 | 48450 | 12 |
| 517 | 20250217 | 115000 | 3598984050 | 48450 | 48450 | 48450 | 48450 | 5 |
| 518 | 20250217 | 114900 | 3598741800 | 48400 | 48400 | 48400 | 48400 | 102 |
| 519 | 20250217 | 114800 | 3593805000 | 48450 | 48450 | 48450 | 48450 | 12 |
| 520 | 20250217 | 114700 | 3593223600 | 48450 | 48450 | 48450 | 48450 | 12 |
| 521 | 20250217 | 114600 | 3592642200 | 48450 | 48450 | 48450 | 48450 | 28 |
| 522 | 20250217 | 114500 | 3591285600 | 48500 | 48350 | 48500 | 48300 | 94 |
| 523 | 20250217 | 114400 | 3586742000 | 48350 | 48450 | 48450 | 48350 | 427 |
| 524 | 20250217 | 114300 | 3566063850 | 48500 | 48500 | 48500 | 48500 | 12 |
| 525 | 20250217 | 114200 | 3565481850 | 48500 | 48500 | 48500 | 48500 | 1 |
| 526 | 20250217 | 114100 | 3565433350 | 48500 | 48500 | 48500 | 48500 | 12 |
| 527 | 20250217 | 114000 | 3564851350 | 48450 | 48400 | 48450 | 48400 | 436 |
| 528 | 20250217 | 113900 | 3543748850 | 48400 | 48400 | 48400 | 48400 | 25 |
| 529 | 20250217 | 113800 | 3542538850 | 48400 | 48400 | 48400 | 48400 | 17 |
| 530 | 20250217 | 113700 | 3541716050 | 48400 | 48300 | 48400 | 48300 | 339 |
| 531 | 20250217 | 113600 | 3525338150 | 48250 | 48300 | 48300 | 48250 | 18 |
| 532 | 20250217 | 113500 | 3524468850 | 48300 | 48300 | 48300 | 48300 | 8 |
| 533 | 20250217 | 113400 | 3524082450 | 48300 | 48300 | 48300 | 48250 | 65 |
| 534 | 20250217 | 113300 | 3520943700 | 48250 | 48300 | 48300 | 48250 | 73 |
| 535 | 20250217 | 113200 | 3517420750 | 48300 | 48250 | 48300 | 48250 | 35 |
| 536 | 20250217 | 113100 | 3515731500 | 48300 | 48250 | 48300 | 48250 | 72 |
| 537 | 20250217 | 113000 | 3512256900 | 48250 | 48300 | 48300 | 48250 | 116 |
| 538 | 20250217 | 112900 | 3506659100 | 48300 | 48300 | 48300 | 48300 | 54 |
| 539 | 20250217 | 112800 | 3504050900 | 48250 | 48200 | 48250 | 48200 | 11 |
| 540 | 20250217 | 112700 | 3503520650 | 48200 | 48200 | 48300 | 48200 | 54 |
| 541 | 20250217 | 112600 | 3500916650 | 48200 | 48200 | 48350 | 48200 | 428 |
| 542 | 20250217 | 112500 | 3480285250 | 48200 | 48350 | 48350 | 48200 | 452 |
| 543 | 20250217 | 112400 | 3458493750 | 48250 | 48250 | 48250 | 48250 | 50 |
| 544 | 20250217 | 112300 | 3456081250 | 48250 | 48250 | 48350 | 48250 | 33 |
| 545 | 20250217 | 112200 | 3454487800 | 48250 | 48350 | 48350 | 48250 | 90 |
| 546 | 20250217 | 112100 | 3450144100 | 48300 | 48350 | 48350 | 48300 | 54 |
| 547 | 20250217 | 112000 | 3447534000 | 48350 | 48300 | 48350 | 48300 | 111 |
| 548 | 20250217 | 111900 | 3442171850 | 48250 | 48250 | 48250 | 48250 | 269 |
| 549 | 20250217 | 111800 | 3429192600 | 48300 | 48450 | 48450 | 48300 | 855 |
| 550 | 20250217 | 111700 | 3387822800 | 48450 | 48450 | 48450 | 48450 | 72 |
| 551 | 20250217 | 111600 | 3384334400 | 48500 | 48450 | 48500 | 48450 | 113 |
| 552 | 20250217 | 111500 | 3378858900 | 48450 | 48450 | 48500 | 48450 | 1298 |
| 553 | 20250217 | 111400 | 3315970600 | 48450 | 48450 | 48450 | 48450 | 9 |
| 554 | 20250217 | 111300 | 3315534550 | 48500 | 48500 | 48500 | 48500 | 110 |
| 555 | 20250217 | 111200 | 3310199550 | 48500 | 48500 | 48500 | 48500 | 122 |
| 556 | 20250217 | 111100 | 3304282550 | 48500 | 48500 | 48500 | 48500 | 316 |
| 557 | 20250217 | 111000 | 3288956550 | 48450 | 48500 | 48500 | 48450 | 3 |
| 558 | 20250217 | 110900 | 3288811150 | 48450 | 48500 | 48500 | 48450 | 218 |
| 559 | 20250217 | 110800 | 3278238650 | 48500 | 48600 | 48600 | 48500 | 20 |
| 560 | 20250217 | 110700 | 3277267450 | 48550 | 48600 | 48600 | 48500 | 115 |
| 561 | 20250217 | 110600 | 3271683350 | 48600 | 48500 | 48600 | 48500 | 497 |
| 562 | 20250217 | 110500 | 3247575250 | 48600 | 48550 | 48600 | 48550 | 19 |
| 563 | 20250217 | 110400 | 3246652150 | 48550 | 48550 | 48550 | 48550 | 291 |
| 564 | 20250217 | 110300 | 3232524100 | 48550 | 48550 | 48550 | 48550 | 2 |
| 565 | 20250217 | 110200 | 3232427000 | 48550 | 48600 | 48600 | 48450 | 225 |
| 566 | 20250217 | 110100 | 3221510500 | 48600 | 48450 | 48600 | 48450 | 428 |
| 567 | 20250217 | 110000 | 3200768100 | 48450 | 48400 | 48450 | 48400 | 580 |
| 568 | 20250217 | 105900 | 3172688450 | 48300 | 48400 | 48400 | 48300 | 456 |
| 569 | 20250217 | 105800 | 3150644350 | 48400 | 48400 | 48450 | 48400 | 84 |
| 570 | 20250217 | 105700 | 3146578150 | 48350 | 48350 | 48350 | 48300 | 206 |
| 571 | 20250217 | 105600 | 3136623050 | 48350 | 48500 | 48500 | 48350 | 1200 |
| 572 | 20250217 | 105500 | 3078531900 | 48500 | 48450 | 48500 | 48450 | 47 |
| 573 | 20250217 | 105400 | 3076254150 | 48450 | 48550 | 48550 | 48400 | 2345 |
| 574 | 20250217 | 105300 | 2962540300 | 48500 | 48500 | 48600 | 48450 | 1540 |
| 575 | 20250217 | 105200 | 2887848450 | 48550 | 48450 | 48700 | 48300 | 2911 |
| 576 | 20250217 | 105100 | 2746434650 | 48500 | 48150 | 48550 | 48150 | 2900 |
| 577 | 20250217 | 105000 | 2606215350 | 48150 | 48150 | 48150 | 48100 | 88 |
| 578 | 20250217 | 104900 | 2601980700 | 48100 | 48150 | 48150 | 48100 | 27 |
| 579 | 20250217 | 104800 | 2600681400 | 48150 | 48100 | 48150 | 48100 | 3 |
| 580 | 20250217 | 104700 | 2600537050 | 48100 | 48100 | 48100 | 48100 | 168 |
| 581 | 20250217 | 104600 | 2592456250 | 48100 | 48200 | 48200 | 48100 | 180 |
| 582 | 20250217 | 104500 | 2583788300 | 48250 | 48300 | 48300 | 48250 | 32 |
| 583 | 20250217 | 104400 | 2582244250 | 48250 | 48200 | 48250 | 48200 | 116 |
| 584 | 20250217 | 104300 | 2576652350 | 48300 | 48300 | 48300 | 48300 | 12 |
| 585 | 20250217 | 104200 | 2576072750 | 48300 | 48300 | 48350 | 48300 | 85 |
| 586 | 20250217 | 104100 | 2571966300 | 48300 | 48300 | 48300 | 48300 | 109 |
| 587 | 20250217 | 104000 | 2566701600 | 48400 | 48400 | 48400 | 48400 | 15 |
| 588 | 20250217 | 103900 | 2565975600 | 48150 | 48400 | 48400 | 48150 | 38 |
| 589 | 20250217 | 103800 | 2564138650 | 48350 | 48350 | 48350 | 48350 | 20 |
| 590 | 20250217 | 103700 | 2563171650 | 48400 | 48400 | 48400 | 48400 | 14 |
| 591 | 20250217 | 103600 | 2562494050 | 48150 | 48200 | 48400 | 48150 | 217 |
| 592 | 20250217 | 103500 | 2552033550 | 48400 | 48350 | 48400 | 48350 | 20 |
| 593 | 20250217 | 103400 | 2551065700 | 48350 | 48350 | 48400 | 48350 | 91 |
| 594 | 20250217 | 103300 | 2546665750 | 48400 | 48450 | 48500 | 48400 | 45 |
| 595 | 20250217 | 103200 | 2544486750 | 48400 | 48250 | 48450 | 48250 | 1859 |
| 596 | 20250217 | 103100 | 2454603150 | 48250 | 48150 | 48300 | 48150 | 304 |
| 597 | 20250217 | 103000 | 2439931850 | 48150 | 48100 | 48250 | 48100 | 506 |
| 598 | 20250217 | 102900 | 2415541100 | 48100 | 48100 | 48100 | 48000 | 146 |
| 599 | 20250217 | 102800 | 2408519400 | 48200 | 48150 | 48200 | 48150 | 52 |
| 600 | 20250217 | 102700 | 2406015000 | 48150 | 48150 | 48150 | 48000 | 167 |
| 601 | 20250217 | 102600 | 2397997200 | 48150 | 48150 | 48150 | 48150 | 18 |
| 602 | 20250217 | 102500 | 2397130500 | 48200 | 48200 | 48200 | 48200 | 15 |
| 603 | 20250217 | 102400 | 2396407500 | 48200 | 48200 | 48200 | 48000 | 15 |
| 604 | 20250217 | 102300 | 2395684700 | 48200 | 48200 | 48200 | 48200 | 2 |
| 605 | 20250217 | 102200 | 2395588300 | 48200 | 48000 | 48200 | 48000 | 259 |
| 606 | 20250217 | 102100 | 2383145950 | 48250 | 48200 | 48250 | 48200 | 163 |
| 607 | 20250217 | 102000 | 2375283550 | 48200 | 48050 | 48200 | 48050 | 263 |
| 608 | 20250217 | 101900 | 2362645050 | 48050 | 47900 | 48050 | 47900 | 308 |
| 609 | 20250217 | 101800 | 2347891000 | 48000 | 47650 | 48050 | 47650 | 547 |
| 610 | 20250217 | 101700 | 2321741200 | 47650 | 47900 | 47900 | 47650 | 276 |
| 611 | 20250217 | 101600 | 2308582050 | 47900 | 48200 | 48200 | 47550 | 1282 |
| 612 | 20250217 | 101500 | 2247179950 | 48100 | 48100 | 48300 | 48100 | 61 |
| 613 | 20250217 | 101400 | 2244240650 | 48150 | 48100 | 48150 | 48100 | 5 |
| 614 | 20250217 | 101300 | 2243999950 | 48300 | 48300 | 48300 | 48300 | 2 |
| 615 | 20250217 | 101200 | 2243903350 | 48250 | 48300 | 48300 | 48250 | 2 |
| 616 | 20250217 | 101100 | 2243806800 | 48100 | 48250 | 48250 | 48100 | 176 |
| 617 | 20250217 | 101000 | 2235325700 | 48350 | 48200 | 48350 | 48200 | 93 |
| 618 | 20250217 | 100900 | 2230841050 | 48200 | 48200 | 48200 | 48200 | 72 |
| 619 | 20250217 | 100800 | 2227370650 | 48300 | 48150 | 48300 | 48150 | 16 |
| 620 | 20250217 | 100700 | 2226599300 | 48150 | 48350 | 48350 | 48150 | 428 |
| 621 | 20250217 | 100600 | 2205940900 | 48350 | 48350 | 48350 | 48350 | 7 |
| 622 | 20250217 | 100500 | 2205602450 | 48400 | 48400 | 48400 | 48350 | 48 |
| 623 | 20250217 | 100400 | 2203279300 | 48400 | 48400 | 48400 | 48300 | 133 |
| 624 | 20250217 | 100300 | 2196848650 | 48400 | 48450 | 48500 | 48400 | 378 |
| 625 | 20250217 | 100200 | 2178534200 | 48500 | 48750 | 48750 | 48500 | 640 |
| 626 | 20250217 | 100100 | 2147428150 | 48750 | 49000 | 49200 | 48700 | 906 |
| 627 | 20250217 | 100000 | 2103061300 | 48950 | 48300 | 49000 | 48300 | 4434 |
| 628 | 20250217 | 095900 | 1887230800 | 48300 | 48400 | 48400 | 48300 | 2328 |
| 629 | 20250217 | 095800 | 1774673850 | 48400 | 48400 | 48400 | 48400 | 38 |
| 630 | 20250217 | 095700 | 1772834650 | 48400 | 48250 | 48400 | 48200 | 145 |
| 631 | 20250217 | 095600 | 1765835550 | 48250 | 48500 | 48500 | 48250 | 751 |
| 632 | 20250217 | 095500 | 1729530300 | 48500 | 48250 | 48500 | 48150 | 1632 |
| 633 | 20250217 | 095400 | 1650556800 | 48250 | 47950 | 48250 | 47950 | 1811 |
| 634 | 20250217 | 095300 | 1563519650 | 47900 | 47800 | 47900 | 47800 | 495 |
| 635 | 20250217 | 095200 | 1539840700 | 47800 | 47800 | 47800 | 47800 | 10 |
| 636 | 20250217 | 095100 | 1539362700 | 47900 | 47900 | 47900 | 47900 | 1 |
| 637 | 20250217 | 095000 | 1539314800 | 47600 | 47950 | 48000 | 47600 | 593 |
| 638 | 20250217 | 094900 | 1511020300 | 48000 | 47850 | 48000 | 47850 | 186 |
| 639 | 20250217 | 094800 | 1502104250 | 47850 | 47700 | 47850 | 47700 | 139 |
| 640 | 20250217 | 094700 | 1495460250 | 47800 | 47800 | 47800 | 47600 | 36 |
| 641 | 20250217 | 094600 | 1493740850 | 47600 | 47800 | 47850 | 47550 | 273 |
| 642 | 20250217 | 094500 | 1480741400 | 47800 | 48050 | 48050 | 47800 | 1142 |
| 643 | 20250217 | 094400 | 1426035950 | 48000 | 48100 | 48100 | 48000 | 819 |
| 644 | 20250217 | 094300 | 1386658950 | 48000 | 47950 | 48100 | 47900 | 2317 |
| 645 | 20250217 | 094200 | 1275474000 | 47850 | 47850 | 47950 | 47800 | 1027 |
| 646 | 20250217 | 094100 | 1226324300 | 47850 | 47800 | 47850 | 47800 | 226 |
| 647 | 20250217 | 094000 | 1215521000 | 47800 | 47800 | 47900 | 47800 | 579 |
| 648 | 20250217 | 093900 | 1187806450 | 47800 | 47850 | 47850 | 47600 | 262 |
| 649 | 20250217 | 093800 | 1175289800 | 47800 | 47700 | 47850 | 47700 | 612 |
| 650 | 20250217 | 093700 | 1146040350 | 47700 | 47500 | 47700 | 47500 | 1220 |
| 651 | 20250217 | 093600 | 1087893700 | 47550 | 47400 | 47550 | 47300 | 1299 |
| 652 | 20250217 | 093500 | 1026201750 | 47350 | 47300 | 47350 | 47250 | 469 |
| 653 | 20250217 | 093400 | 1004014000 | 47300 | 47150 | 47350 | 47100 | 1147 |
| 654 | 20250217 | 093300 | 949784400 | 47150 | 47150 | 47200 | 47100 | 581 |
| 655 | 20250217 | 093200 | 922375500 | 47150 | 47100 | 47200 | 47100 | 607 |
| 656 | 20250217 | 093100 | 893779800 | 47200 | 46950 | 47200 | 46950 | 53 |
| 657 | 20250217 | 093000 | 891283450 | 46900 | 47050 | 47100 | 46900 | 528 |
| 658 | 20250217 | 092900 | 866452650 | 47000 | 46950 | 47000 | 46950 | 193 |
| 659 | 20250217 | 092800 | 857386600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 660 | 20250217 | 092700 | 857386600 | 46900 | 46800 | 46900 | 46800 | 31 |
| 661 | 20250217 | 092600 | 855935700 | 46800 | 47000 | 47000 | 46800 | 98 |
| 662 | 20250217 | 092500 | 851332300 | 47050 | 46800 | 47050 | 46800 | 359 |
| 663 | 20250217 | 092400 | 834500850 | 46800 | 46800 | 46800 | 46800 | 15 |
| 664 | 20250217 | 092300 | 833798850 | 46800 | 46800 | 46800 | 46800 | 161 |
| 665 | 20250217 | 092200 | 826264050 | 46800 | 46750 | 46800 | 46550 | 288 |
| 666 | 20250217 | 092100 | 812840050 | 46600 | 46800 | 46800 | 46600 | 114 |
| 667 | 20250217 | 092000 | 807518450 | 46550 | 46400 | 46550 | 46400 | 852 |
| 668 | 20250217 | 091900 | 767883450 | 46450 | 46700 | 46700 | 46450 | 697 |
| 669 | 20250217 | 091800 | 735438450 | 46750 | 46600 | 46750 | 46550 | 54 |
| 670 | 20250217 | 091700 | 732923400 | 46500 | 46950 | 46950 | 46500 | 538 |
| 671 | 20250217 | 091600 | 707792650 | 47000 | 47050 | 47050 | 47000 | 103 |
| 672 | 20250217 | 091500 | 702948800 | 47100 | 47250 | 47250 | 47100 | 234 |
| 673 | 20250217 | 091400 | 691922950 | 47200 | 47250 | 47250 | 47150 | 156 |
| 674 | 20250217 | 091300 | 684561400 | 47200 | 47200 | 47250 | 47100 | 1414 |
| 675 | 20250217 | 091200 | 617914850 | 47200 | 47200 | 47400 | 47150 | 797 |
| 676 | 20250217 | 091100 | 580295700 | 47400 | 47450 | 47450 | 47200 | 417 |
| 677 | 20250217 | 091000 | 560542700 | 47400 | 47550 | 47550 | 47400 | 896 |
| 678 | 20250217 | 090900 | 518004750 | 47550 | 47600 | 47700 | 47550 | 509 |
| 679 | 20250217 | 090800 | 493785450 | 47600 | 47600 | 47700 | 47600 | 1177 |
| 680 | 20250217 | 090700 | 437708300 | 47600 | 47200 | 47650 | 47200 | 1997 |
| 681 | 20250217 | 090600 | 342817350 | 47350 | 47500 | 47500 | 47200 | 692 |
| 682 | 20250217 | 090500 | 310064950 | 47550 | 47400 | 47550 | 47350 | 1271 |
| 683 | 20250217 | 090400 | 249732200 | 47400 | 47350 | 47450 | 47100 | 633 |
| 684 | 20250217 | 090300 | 219739850 | 47350 | 47250 | 47350 | 47000 | 692 |
| 685 | 20250217 | 090200 | 187024400 | 47000 | 46850 | 47450 | 46800 | 1812 |
| 686 | 20250217 | 090100 | 101558450 | 46800 | 46650 | 46800 | 46650 | 1118 |
| 687 | 20250217 | 090000 | 49355250 | 46650 | 46450 | 46950 | 46100 | 1058 |