36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 201200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 4300 |
| 3 | 20250217 | 201100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20250217 | 201000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20250217 | 200900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20250217 | 200800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20250217 | 200700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20250217 | 200600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20250217 | 200500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20250217 | 200400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20250217 | 200300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20250217 | 200200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20250217 | 200100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20250217 | 200000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20250217 | 195900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20250217 | 195800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20250217 | 195700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20250217 | 195600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20250217 | 195500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20250217 | 195400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20250217 | 195300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20250217 | 195200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20250217 | 195100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20250217 | 195000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20250217 | 194900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20250217 | 194800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20250217 | 194700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20250217 | 194600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20250217 | 194500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20250217 | 194400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20250217 | 194300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20250217 | 194200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 4300 |
| 33 | 20250217 | 194100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20250217 | 194000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20250217 | 193900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20250217 | 193800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20250217 | 193700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20250217 | 193600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20250217 | 193500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20250217 | 193400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20250217 | 193300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20250217 | 193200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20250217 | 193100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20250217 | 193000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20250217 | 192900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20250217 | 192800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20250217 | 192700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20250217 | 192600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20250217 | 192500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20250217 | 192400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20250217 | 192300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20250217 | 192200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20250217 | 192100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20250217 | 192000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20250217 | 191900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20250217 | 191800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20250217 | 191700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20250217 | 191600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20250217 | 191500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20250217 | 191400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20250217 | 191300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20250217 | 191200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 4300 |
| 63 | 20250217 | 191100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20250217 | 191000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20250217 | 190900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20250217 | 190800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20250217 | 190700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20250217 | 190600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20250217 | 190500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20250217 | 190400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20250217 | 190300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20250217 | 190200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20250217 | 190100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20250217 | 190000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20250217 | 185900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20250217 | 185800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20250217 | 185700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20250217 | 185600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20250217 | 185500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20250217 | 185400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20250217 | 185300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20250217 | 185200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20250217 | 185100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20250217 | 185000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20250217 | 184900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20250217 | 184800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20250217 | 184700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20250217 | 184600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20250217 | 184500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20250217 | 184400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20250217 | 184300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20250217 | 184200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 4300 |
| 93 | 20250217 | 184100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20250217 | 184000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20250217 | 183900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20250217 | 183800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20250217 | 183700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20250217 | 183600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20250217 | 183500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20250217 | 183400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20250217 | 183300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20250217 | 183200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20250217 | 183100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20250217 | 183000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20250217 | 182900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20250217 | 182800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20250217 | 182700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20250217 | 182600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20250217 | 182500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20250217 | 182400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20250217 | 182300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20250217 | 182200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20250217 | 182100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20250217 | 182000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20250217 | 181900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20250217 | 181800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20250217 | 181700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20250217 | 181600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20250217 | 181500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20250217 | 181400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20250217 | 181300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20250217 | 181200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 4300 |
| 123 | 20250217 | 181100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20250217 | 181000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20250217 | 180900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20250217 | 180800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20250217 | 180700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20250217 | 180600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20250217 | 180500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20250217 | 180400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20250217 | 180300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20250217 | 180200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20250217 | 180100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20250217 | 180000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20250217 | 175900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20250217 | 175800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20250217 | 175700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20250217 | 175600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20250217 | 175500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20250217 | 175400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20250217 | 175300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20250217 | 175200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20250217 | 175100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20250217 | 175000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20250217 | 174900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20250217 | 174800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20250217 | 174700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20250217 | 174600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20250217 | 174500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20250217 | 174400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20250217 | 174300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20250217 | 174200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 4300 |
| 153 | 20250217 | 174100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20250217 | 174000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20250217 | 173900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20250217 | 173800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20250217 | 173700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20250217 | 173600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20250217 | 173500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20250217 | 173400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20250217 | 173300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20250217 | 173200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20250217 | 173100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20250217 | 173000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20250217 | 172900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20250217 | 172800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20250217 | 172700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20250217 | 172600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20250217 | 172500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20250217 | 172400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20250217 | 172300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20250217 | 172200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20250217 | 172100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20250217 | 172000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20250217 | 171900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20250217 | 171800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20250217 | 171700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20250217 | 171600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20250217 | 171500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20250217 | 171400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20250217 | 171300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20250217 | 171200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 4300 |
| 183 | 20250217 | 171100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20250217 | 171000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20250217 | 170900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20250217 | 170800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20250217 | 170700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20250217 | 170600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20250217 | 170500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20250217 | 170400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20250217 | 170300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20250217 | 170200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20250217 | 170100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20250217 | 170000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20250217 | 165900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20250217 | 165800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20250217 | 165700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20250217 | 165600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20250217 | 165500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20250217 | 165400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20250217 | 165300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20250217 | 165200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20250217 | 165100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20250217 | 165000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20250217 | 164900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20250217 | 164800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20250217 | 164700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20250217 | 164600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20250217 | 164500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20250217 | 164400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20250217 | 164300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20250217 | 164200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 4300 |
| 213 | 20250217 | 164100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20250217 | 164000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20250217 | 163900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20250217 | 163800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20250217 | 163700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20250217 | 163600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20250217 | 163500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20250217 | 163400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20250217 | 163300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20250217 | 163200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20250217 | 163100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20250217 | 163000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20250217 | 162900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20250217 | 162800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20250217 | 162700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20250217 | 162600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20250217 | 162500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20250217 | 162400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20250217 | 162300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20250217 | 162200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20250217 | 162100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20250217 | 162000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20250217 | 161900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20250217 | 161800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20250217 | 161700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20250217 | 161600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20250217 | 161500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20250217 | 161400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20250217 | 161300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20250217 | 161200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 4300 |
| 243 | 20250217 | 161100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20250217 | 161000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20250217 | 160900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20250217 | 160800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20250217 | 160700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20250217 | 160600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20250217 | 160500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20250217 | 160400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20250217 | 160300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20250217 | 160200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20250217 | 160100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20250217 | 160000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20250217 | 155900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20250217 | 155800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 257 | 20250217 | 155700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 258 | 20250217 | 155600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 259 | 20250217 | 155500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 260 | 20250217 | 155400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 261 | 20250217 | 155300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 262 | 20250217 | 155200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 263 | 20250217 | 155100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 264 | 20250217 | 155000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 265 | 20250217 | 154900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 266 | 20250217 | 154800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 267 | 20250217 | 154700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 268 | 20250217 | 154600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 269 | 20250217 | 154500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 270 | 20250217 | 154400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 271 | 20250217 | 154300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 272 | 20250217 | 154200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 4300 |
| 273 | 20250217 | 154100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 274 | 20250217 | 154000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 275 | 20250217 | 153900 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 276 | 20250217 | 153800 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 277 | 20250217 | 153700 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 278 | 20250217 | 153600 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 279 | 20250217 | 153500 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 280 | 20250217 | 153400 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 281 | 20250217 | 153300 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 282 | 20250217 | 153200 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 283 | 20250217 | 153100 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 284 | 20250217 | 153000 | 14916851750 | 27750 | 27750 | 27750 | 27750 | 4300 |
| 285 | 20250217 | 152900 | 14797526750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 286 | 20250217 | 152800 | 14797526750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 287 | 20250217 | 152700 | 14797526750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 288 | 20250217 | 152600 | 14797526750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 289 | 20250217 | 152500 | 14797526750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 290 | 20250217 | 152400 | 14797526750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 291 | 20250217 | 152300 | 14797526750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 292 | 20250217 | 152200 | 14797526750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 293 | 20250217 | 152100 | 14797526750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 294 | 20250217 | 152000 | 14797526750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 295 | 20250217 | 151900 | 14797526750 | 27850 | 27800 | 27850 | 27800 | 655 |
| 296 | 20250217 | 151800 | 14779293550 | 27850 | 27900 | 27900 | 27850 | 769 |
| 297 | 20250217 | 151700 | 14757869050 | 27850 | 27850 | 27900 | 27850 | 380 |
| 298 | 20250217 | 151600 | 14747285850 | 27850 | 27850 | 27850 | 27850 | 654 |
| 299 | 20250217 | 151500 | 14729071950 | 27850 | 27850 | 27850 | 27800 | 180 |
| 300 | 20250217 | 151400 | 14724060300 | 27800 | 27900 | 27900 | 27750 | 827 |
| 301 | 20250217 | 151300 | 14701058200 | 27850 | 27850 | 27900 | 27850 | 767 |
| 302 | 20250217 | 151200 | 14679669850 | 27850 | 27800 | 27900 | 27800 | 415 |
| 303 | 20250217 | 151100 | 14668103900 | 27850 | 27800 | 27850 | 27750 | 501 |
| 304 | 20250217 | 151000 | 14654180350 | 27800 | 27700 | 27800 | 27700 | 457 |
| 305 | 20250217 | 150900 | 14641505900 | 27700 | 27750 | 27800 | 27700 | 2253 |
| 306 | 20250217 | 150800 | 14579020500 | 27800 | 27800 | 27800 | 27750 | 360 |
| 307 | 20250217 | 150700 | 14569020800 | 27800 | 27800 | 27800 | 27750 | 29 |
| 308 | 20250217 | 150600 | 14568215550 | 27800 | 27800 | 27850 | 27800 | 224 |
| 309 | 20250217 | 150500 | 14561981400 | 27800 | 27800 | 27800 | 27800 | 199 |
| 310 | 20250217 | 150400 | 14556449200 | 27800 | 27800 | 27800 | 27700 | 1235 |
| 311 | 20250217 | 150300 | 14522193800 | 27750 | 27800 | 27800 | 27750 | 243 |
| 312 | 20250217 | 150200 | 14515439950 | 27800 | 27800 | 27800 | 27750 | 263 |
| 313 | 20250217 | 150100 | 14508131050 | 27800 | 27800 | 27800 | 27750 | 89 |
| 314 | 20250217 | 150000 | 14505658500 | 27800 | 27850 | 27850 | 27700 | 2222 |
| 315 | 20250217 | 145900 | 14443964300 | 27850 | 27850 | 27950 | 27850 | 768 |
| 316 | 20250217 | 145800 | 14422555800 | 27900 | 27850 | 27900 | 27850 | 197 |
| 317 | 20250217 | 145700 | 14417068950 | 27850 | 27900 | 27950 | 27850 | 243 |
| 318 | 20250217 | 145600 | 14410292400 | 27900 | 27900 | 27900 | 27850 | 144 |
| 319 | 20250217 | 145500 | 14406279800 | 27900 | 27900 | 27900 | 27850 | 545 |
| 320 | 20250217 | 145400 | 14391091100 | 27850 | 27850 | 27850 | 27850 | 35 |
| 321 | 20250217 | 145300 | 14390116350 | 27850 | 27950 | 27950 | 27750 | 2126 |
| 322 | 20250217 | 145200 | 14331003200 | 27950 | 27900 | 27950 | 27850 | 133 |
| 323 | 20250217 | 145100 | 14327292450 | 27850 | 27900 | 27900 | 27850 | 28 |
| 324 | 20250217 | 145000 | 14326512200 | 27900 | 27800 | 27900 | 27800 | 1142 |
| 325 | 20250217 | 144900 | 14294691750 | 27800 | 27850 | 27850 | 27650 | 3705 |
| 326 | 20250217 | 144800 | 14191888550 | 27800 | 27900 | 27900 | 27800 | 2957 |
| 327 | 20250217 | 144700 | 14109553600 | 27950 | 27950 | 28000 | 27900 | 770 |
| 328 | 20250217 | 144600 | 14088032200 | 27950 | 28000 | 28000 | 27950 | 594 |
| 329 | 20250217 | 144500 | 14071420150 | 28000 | 27950 | 28000 | 27950 | 220 |
| 330 | 20250217 | 144400 | 14065260650 | 27950 | 27900 | 27950 | 27900 | 198 |
| 331 | 20250217 | 144300 | 14059731050 | 27900 | 28000 | 28000 | 27900 | 485 |
| 332 | 20250217 | 144200 | 14046192100 | 28000 | 27950 | 28000 | 27900 | 2497 |
| 333 | 20250217 | 144100 | 13976442750 | 28000 | 28050 | 28050 | 28000 | 1437 |
| 334 | 20250217 | 144000 | 13936206350 | 28000 | 28100 | 28100 | 28000 | 524 |
| 335 | 20250217 | 143900 | 13921520450 | 28050 | 28100 | 28100 | 28050 | 1174 |
| 336 | 20250217 | 143800 | 13888588650 | 28100 | 28200 | 28200 | 28100 | 1571 |
| 337 | 20250217 | 143700 | 13844403450 | 28200 | 28150 | 28200 | 28150 | 382 |
| 338 | 20250217 | 143600 | 13833631200 | 28150 | 28200 | 28200 | 28150 | 139 |
| 339 | 20250217 | 143500 | 13829716450 | 28200 | 28200 | 28200 | 28200 | 30 |
| 340 | 20250217 | 143400 | 13828870450 | 28150 | 28200 | 28200 | 28150 | 308 |
| 341 | 20250217 | 143300 | 13820185000 | 28200 | 28150 | 28200 | 28150 | 101 |
| 342 | 20250217 | 143200 | 13817340700 | 28150 | 28150 | 28200 | 28150 | 117 |
| 343 | 20250217 | 143100 | 13814045900 | 28150 | 28100 | 28150 | 28100 | 277 |
| 344 | 20250217 | 143000 | 13806253650 | 28100 | 28150 | 28150 | 28100 | 455 |
| 345 | 20250217 | 142900 | 13793467700 | 28150 | 28250 | 28250 | 28150 | 2972 |
| 346 | 20250217 | 142800 | 13709749900 | 28250 | 28250 | 28300 | 28250 | 46 |
| 347 | 20250217 | 142700 | 13708450200 | 28250 | 28250 | 28250 | 28200 | 390 |
| 348 | 20250217 | 142600 | 13697434150 | 28250 | 28250 | 28250 | 28200 | 61 |
| 349 | 20250217 | 142500 | 13695711350 | 28250 | 28300 | 28350 | 28250 | 166 |
| 350 | 20250217 | 142400 | 13691020300 | 28300 | 28350 | 28350 | 28300 | 25 |
| 351 | 20250217 | 142300 | 13690311600 | 28250 | 28250 | 28250 | 28250 | 105 |
| 352 | 20250217 | 142200 | 13687345350 | 28300 | 28300 | 28300 | 28250 | 124 |
| 353 | 20250217 | 142100 | 13683840650 | 28300 | 28250 | 28300 | 28250 | 589 |
| 354 | 20250217 | 142000 | 13667200450 | 28250 | 28250 | 28250 | 28250 | 136 |
| 355 | 20250217 | 141900 | 13663358450 | 28250 | 28350 | 28400 | 28250 | 136 |
| 356 | 20250217 | 141800 | 13659508800 | 28350 | 28300 | 28350 | 28300 | 3081 |
| 357 | 20250217 | 141700 | 13572316250 | 28300 | 28200 | 28300 | 28200 | 646 |
| 358 | 20250217 | 141600 | 13554098850 | 28200 | 28250 | 28250 | 28200 | 653 |
| 359 | 20250217 | 141500 | 13535655200 | 28300 | 28250 | 28300 | 28250 | 59 |
| 360 | 20250217 | 141400 | 13533988200 | 28250 | 28300 | 28300 | 28250 | 208 |
| 361 | 20250217 | 141300 | 13528111950 | 28300 | 28300 | 28300 | 28300 | 756 |
| 362 | 20250217 | 141200 | 13506717150 | 28350 | 28300 | 28350 | 28300 | 185 |
| 363 | 20250217 | 141100 | 13501480850 | 28350 | 28400 | 28400 | 28300 | 320 |
| 364 | 20250217 | 141000 | 13492414650 | 28350 | 28300 | 28400 | 28300 | 498 |
| 365 | 20250217 | 140900 | 13478305800 | 28300 | 28300 | 28450 | 28300 | 2430 |
| 366 | 20250217 | 140800 | 13409249400 | 28400 | 28350 | 28400 | 28350 | 1067 |
| 367 | 20250217 | 140700 | 13378973150 | 28400 | 28300 | 28400 | 28300 | 1606 |
| 368 | 20250217 | 140600 | 13333446500 | 28350 | 28350 | 28350 | 28350 | 415 |
| 369 | 20250217 | 140500 | 13321681250 | 28400 | 28400 | 28400 | 28400 | 27 |
| 370 | 20250217 | 140400 | 13320914450 | 28400 | 28400 | 28400 | 28350 | 162 |
| 371 | 20250217 | 140300 | 13316316100 | 28350 | 28350 | 28400 | 28350 | 623 |
| 372 | 20250217 | 140200 | 13298652050 | 28400 | 28400 | 28400 | 28400 | 107 |
| 373 | 20250217 | 140100 | 13295613250 | 28450 | 28450 | 28450 | 28450 | 172 |
| 374 | 20250217 | 140000 | 13290719850 | 28450 | 28450 | 28500 | 28450 | 206 |
| 375 | 20250217 | 135900 | 13284851100 | 28500 | 28450 | 28500 | 28450 | 117 |
| 376 | 20250217 | 135800 | 13281522250 | 28400 | 28400 | 28500 | 28400 | 1514 |
| 377 | 20250217 | 135700 | 13238523450 | 28500 | 28500 | 28500 | 28400 | 1682 |
| 378 | 20250217 | 135600 | 13190609900 | 28500 | 28500 | 28500 | 28500 | 80 |
| 379 | 20250217 | 135500 | 13188329900 | 28500 | 28400 | 28500 | 28400 | 114 |
| 380 | 20250217 | 135400 | 13185082800 | 28400 | 28400 | 28400 | 28400 | 71 |
| 381 | 20250217 | 135300 | 13183066400 | 28350 | 28400 | 28400 | 28300 | 315 |
| 382 | 20250217 | 135200 | 13174141650 | 28500 | 28350 | 28500 | 28300 | 1235 |
| 383 | 20250217 | 135100 | 13139123750 | 28350 | 28500 | 28500 | 28350 | 949 |
| 384 | 20250217 | 135000 | 13112155300 | 28550 | 28600 | 28600 | 28550 | 929 |
| 385 | 20250217 | 134900 | 13085629000 | 28600 | 28650 | 28650 | 28600 | 312 |
| 386 | 20250217 | 134800 | 13076696200 | 28600 | 28650 | 28650 | 28600 | 182 |
| 387 | 20250217 | 134700 | 13071490150 | 28600 | 28600 | 28600 | 28600 | 135 |
| 388 | 20250217 | 134600 | 13067629150 | 28600 | 28550 | 28600 | 28550 | 450 |
| 389 | 20250217 | 134500 | 13054766000 | 28600 | 28550 | 28600 | 28550 | 139 |
| 390 | 20250217 | 134400 | 13050791100 | 28550 | 28500 | 28550 | 28450 | 645 |
| 391 | 20250217 | 134300 | 13032400500 | 28500 | 28500 | 28550 | 28500 | 212 |
| 392 | 20250217 | 134200 | 13026350350 | 28500 | 28550 | 28550 | 28500 | 1482 |
| 393 | 20250217 | 134100 | 12984100100 | 28600 | 28550 | 28600 | 28500 | 187 |
| 394 | 20250217 | 134000 | 12978762200 | 28600 | 28550 | 28650 | 28550 | 2537 |
| 395 | 20250217 | 133900 | 12906270450 | 28600 | 28600 | 28600 | 28600 | 229 |
| 396 | 20250217 | 133800 | 12899721050 | 28600 | 28600 | 28650 | 28550 | 216 |
| 397 | 20250217 | 133700 | 12893550750 | 28600 | 28700 | 28700 | 28600 | 983 |
| 398 | 20250217 | 133600 | 12865425100 | 28650 | 28650 | 28700 | 28600 | 273 |
| 399 | 20250217 | 133500 | 12857602550 | 28600 | 28600 | 28700 | 28600 | 1292 |
| 400 | 20250217 | 133400 | 12820641450 | 28600 | 28700 | 28700 | 28550 | 1154 |
| 401 | 20250217 | 133300 | 12787608950 | 28700 | 28850 | 28850 | 28650 | 1290 |
| 402 | 20250217 | 133200 | 12750573750 | 28800 | 28850 | 28900 | 28600 | 7185 |
| 403 | 20250217 | 133100 | 12543545350 | 28850 | 28600 | 28850 | 28600 | 3729 |
| 404 | 20250217 | 133000 | 12436254550 | 28600 | 28650 | 28650 | 28600 | 943 |
| 405 | 20250217 | 132900 | 12409238100 | 28650 | 28700 | 28700 | 28600 | 380 |
| 406 | 20250217 | 132800 | 12398338100 | 28550 | 28500 | 28750 | 28500 | 2901 |
| 407 | 20250217 | 132700 | 12315168100 | 28500 | 28500 | 28550 | 28500 | 381 |
| 408 | 20250217 | 132600 | 12304308300 | 28500 | 28500 | 28600 | 28500 | 1711 |
| 409 | 20250217 | 132500 | 12255470300 | 28500 | 28500 | 28500 | 28400 | 1386 |
| 410 | 20250217 | 132400 | 12216008250 | 28450 | 28450 | 28500 | 28400 | 4608 |
| 411 | 20250217 | 132300 | 12084704050 | 28450 | 28400 | 28450 | 28400 | 854 |
| 412 | 20250217 | 132200 | 12060428250 | 28400 | 28350 | 28400 | 28300 | 338 |
| 413 | 20250217 | 132100 | 12050849100 | 28350 | 28250 | 28350 | 28250 | 1056 |
| 414 | 20250217 | 132000 | 12020952550 | 28250 | 28250 | 28250 | 28250 | 227 |
| 415 | 20250217 | 131900 | 12014539800 | 28250 | 28250 | 28300 | 28200 | 875 |
| 416 | 20250217 | 131800 | 11989813100 | 28250 | 28200 | 28250 | 28200 | 258 |
| 417 | 20250217 | 131700 | 11982536300 | 28150 | 28050 | 28150 | 28050 | 659 |
| 418 | 20250217 | 131600 | 11963992050 | 28050 | 28050 | 28050 | 28000 | 84 |
| 419 | 20250217 | 131500 | 11961638350 | 28050 | 28000 | 28050 | 28000 | 182 |
| 420 | 20250217 | 131400 | 11956541250 | 28000 | 28050 | 28100 | 28000 | 88 |
| 421 | 20250217 | 131300 | 11954075750 | 28000 | 28050 | 28100 | 28000 | 276 |
| 422 | 20250217 | 131200 | 11946337000 | 28050 | 28000 | 28050 | 28000 | 1198 |
| 423 | 20250217 | 131100 | 11912735750 | 27950 | 28000 | 28000 | 27950 | 591 |
| 424 | 20250217 | 131000 | 11896214000 | 28050 | 28050 | 28050 | 28000 | 227 |
| 425 | 20250217 | 130900 | 11889857700 | 28050 | 28100 | 28100 | 28000 | 348 |
| 426 | 20250217 | 130800 | 11880099400 | 28050 | 28050 | 28050 | 28050 | 42 |
| 427 | 20250217 | 130700 | 11878921300 | 28000 | 27950 | 28000 | 27950 | 2335 |
| 428 | 20250217 | 130600 | 11813583900 | 27950 | 27950 | 28000 | 27950 | 694 |
| 429 | 20250217 | 130500 | 11794183300 | 27950 | 28100 | 28100 | 27950 | 2432 |
| 430 | 20250217 | 130400 | 11726036150 | 28100 | 28100 | 28150 | 28100 | 286 |
| 431 | 20250217 | 130300 | 11717993000 | 28100 | 28200 | 28200 | 28100 | 17 |
| 432 | 20250217 | 130200 | 11717515200 | 28100 | 28100 | 28100 | 28100 | 602 |
| 433 | 20250217 | 130100 | 11700599000 | 28200 | 28150 | 28200 | 28150 | 11 |
| 434 | 20250217 | 130000 | 11700288850 | 28200 | 28050 | 28200 | 28050 | 77 |
| 435 | 20250217 | 125900 | 11698124350 | 28050 | 28150 | 28150 | 28050 | 952 |
| 436 | 20250217 | 125800 | 11671386900 | 28150 | 28100 | 28250 | 28100 | 580 |
| 437 | 20250217 | 125700 | 11655047400 | 28100 | 28150 | 28150 | 28100 | 387 |
| 438 | 20250217 | 125600 | 11644170300 | 28150 | 28100 | 28150 | 28100 | 13 |
| 439 | 20250217 | 125500 | 11643804700 | 28100 | 28100 | 28150 | 28100 | 472 |
| 440 | 20250217 | 125400 | 11630541000 | 28150 | 28150 | 28150 | 28150 | 576 |
| 441 | 20250217 | 125300 | 11614326600 | 28150 | 28200 | 28200 | 28100 | 988 |
| 442 | 20250217 | 125200 | 11586501500 | 28200 | 28250 | 28250 | 28200 | 191 |
| 443 | 20250217 | 125100 | 11581110550 | 28250 | 28200 | 28250 | 28150 | 682 |
| 444 | 20250217 | 125000 | 11561872350 | 28200 | 28200 | 28250 | 28200 | 237 |
| 445 | 20250217 | 124900 | 11555177750 | 28200 | 28200 | 28250 | 28200 | 155 |
| 446 | 20250217 | 124800 | 11550806450 | 28200 | 28150 | 28200 | 28150 | 71 |
| 447 | 20250217 | 124700 | 11548804850 | 28150 | 28250 | 28250 | 28150 | 417 |
| 448 | 20250217 | 124600 | 11537024700 | 28150 | 28150 | 28150 | 28150 | 46 |
| 449 | 20250217 | 124500 | 11535729800 | 28150 | 28050 | 28300 | 28050 | 746 |
| 450 | 20250217 | 124400 | 11514687500 | 28050 | 28050 | 28100 | 28050 | 1003 |
| 451 | 20250217 | 124300 | 11486552850 | 28100 | 28100 | 28100 | 28100 | 258 |
| 452 | 20250217 | 124200 | 11479303050 | 28100 | 28100 | 28150 | 28100 | 267 |
| 453 | 20250217 | 124100 | 11471792650 | 28150 | 28150 | 28150 | 28150 | 152 |
| 454 | 20250217 | 124000 | 11467513850 | 28150 | 28100 | 28200 | 28100 | 323 |
| 455 | 20250217 | 123900 | 11458421250 | 28150 | 28100 | 28150 | 28100 | 69 |
| 456 | 20250217 | 123800 | 11456480900 | 28100 | 28100 | 28100 | 28050 | 612 |
| 457 | 20250217 | 123700 | 11439294600 | 28100 | 28150 | 28150 | 28100 | 65 |
| 458 | 20250217 | 123600 | 11437467450 | 28150 | 28200 | 28200 | 28050 | 207 |
| 459 | 20250217 | 123500 | 11431636100 | 28200 | 28050 | 28200 | 28000 | 863 |
| 460 | 20250217 | 123400 | 11407421300 | 28050 | 28150 | 28150 | 28000 | 4906 |
| 461 | 20250217 | 123300 | 11269921400 | 28100 | 28150 | 28150 | 28100 | 885 |
| 462 | 20250217 | 123200 | 11245016000 | 28200 | 28250 | 28300 | 28200 | 372 |
| 463 | 20250217 | 123100 | 11234511350 | 28250 | 28200 | 28250 | 28200 | 273 |
| 464 | 20250217 | 123000 | 11226799300 | 28200 | 28200 | 28200 | 28200 | 10 |
| 465 | 20250217 | 122900 | 11226517300 | 28200 | 28200 | 28200 | 28200 | 88 |
| 466 | 20250217 | 122800 | 11224035700 | 28200 | 28200 | 28200 | 28150 | 816 |
| 467 | 20250217 | 122700 | 11201027050 | 28200 | 28200 | 28200 | 28150 | 95 |
| 468 | 20250217 | 122600 | 11198348400 | 28200 | 28200 | 28250 | 28200 | 338 |
| 469 | 20250217 | 122500 | 11188811850 | 28200 | 28250 | 28300 | 28200 | 217 |
| 470 | 20250217 | 122400 | 11182682200 | 28250 | 28250 | 28250 | 28250 | 330 |
| 471 | 20250217 | 122300 | 11173359700 | 28250 | 28200 | 28250 | 28200 | 177 |
| 472 | 20250217 | 122200 | 11168361200 | 28200 | 28250 | 28250 | 28100 | 467 |
| 473 | 20250217 | 122100 | 11155195500 | 28300 | 28200 | 28300 | 28150 | 1500 |
| 474 | 20250217 | 122000 | 11112865200 | 28150 | 28200 | 28200 | 28150 | 135 |
| 475 | 20250217 | 121900 | 11109063500 | 28200 | 28200 | 28250 | 28200 | 271 |
| 476 | 20250217 | 121800 | 11101419550 | 28150 | 28250 | 28250 | 28100 | 4728 |
| 477 | 20250217 | 121700 | 10968175250 | 28250 | 28300 | 28350 | 28250 | 180 |
| 478 | 20250217 | 121600 | 10963081400 | 28350 | 28300 | 28350 | 28250 | 336 |
| 479 | 20250217 | 121500 | 10953571200 | 28300 | 28300 | 28350 | 28250 | 479 |
| 480 | 20250217 | 121400 | 10940013950 | 28200 | 28350 | 28350 | 28200 | 1153 |
| 481 | 20250217 | 121300 | 10907481950 | 28350 | 28400 | 28400 | 28350 | 263 |
| 482 | 20250217 | 121200 | 10900020600 | 28350 | 28300 | 28350 | 28300 | 154 |
| 483 | 20250217 | 121100 | 10895656650 | 28300 | 28300 | 28300 | 28200 | 2234 |
| 484 | 20250217 | 121000 | 10832530800 | 28300 | 28300 | 28350 | 28300 | 748 |
| 485 | 20250217 | 120900 | 10811348250 | 28300 | 28400 | 28400 | 28300 | 525 |
| 486 | 20250217 | 120800 | 10796461250 | 28400 | 28450 | 28450 | 28400 | 146 |
| 487 | 20250217 | 120700 | 10792314600 | 28450 | 28350 | 28450 | 28300 | 429 |
| 488 | 20250217 | 120600 | 10780147450 | 28300 | 28350 | 28400 | 28300 | 685 |
| 489 | 20250217 | 120500 | 10760741400 | 28350 | 28450 | 28450 | 28350 | 812 |
| 490 | 20250217 | 120400 | 10737699600 | 28450 | 28400 | 28450 | 28400 | 699 |
| 491 | 20250217 | 120300 | 10717833850 | 28400 | 28450 | 28450 | 28400 | 2049 |
| 492 | 20250217 | 120200 | 10659621300 | 28400 | 28500 | 28500 | 28400 | 1093 |
| 493 | 20250217 | 120100 | 10628516050 | 28550 | 28550 | 28600 | 28500 | 650 |
| 494 | 20250217 | 120000 | 10609962550 | 28550 | 28500 | 28550 | 28500 | 537 |
| 495 | 20250217 | 115900 | 10594644750 | 28500 | 28500 | 28550 | 28500 | 652 |
| 496 | 20250217 | 115800 | 10576039850 | 28550 | 28550 | 28600 | 28550 | 430 |
| 497 | 20250217 | 115700 | 10563761600 | 28550 | 28650 | 28650 | 28550 | 308 |
| 498 | 20250217 | 115600 | 10554957700 | 28650 | 28600 | 28650 | 28600 | 248 |
| 499 | 20250217 | 115500 | 10547859250 | 28600 | 28600 | 28650 | 28600 | 634 |
| 500 | 20250217 | 115400 | 10529724000 | 28600 | 28650 | 28650 | 28600 | 347 |
| 501 | 20250217 | 115300 | 10519792950 | 28650 | 28650 | 28700 | 28650 | 914 |
| 502 | 20250217 | 115200 | 10493606200 | 28650 | 28600 | 28700 | 28450 | 2734 |
| 503 | 20250217 | 115100 | 10415635350 | 28600 | 28550 | 28600 | 28550 | 214 |
| 504 | 20250217 | 115000 | 10409523750 | 28550 | 28600 | 28650 | 28550 | 328 |
| 505 | 20250217 | 114900 | 10400151050 | 28600 | 28600 | 28650 | 28550 | 311 |
| 506 | 20250217 | 114800 | 10391255950 | 28600 | 28600 | 28600 | 28550 | 872 |
| 507 | 20250217 | 114700 | 10366349450 | 28600 | 28650 | 28650 | 28600 | 294 |
| 508 | 20250217 | 114600 | 10357940500 | 28700 | 28650 | 28700 | 28550 | 1749 |
| 509 | 20250217 | 114500 | 10307883850 | 28650 | 28750 | 28750 | 28650 | 347 |
| 510 | 20250217 | 114400 | 10297917600 | 28700 | 28750 | 28750 | 28700 | 497 |
| 511 | 20250217 | 114300 | 10283652650 | 28700 | 28800 | 28800 | 28700 | 875 |
| 512 | 20250217 | 114200 | 10258496950 | 28800 | 28750 | 28800 | 28750 | 388 |
| 513 | 20250217 | 114100 | 10247337550 | 28750 | 28750 | 28850 | 28750 | 2727 |
| 514 | 20250217 | 114000 | 10168797100 | 28700 | 28700 | 28750 | 28600 | 313 |
| 515 | 20250217 | 113900 | 10159827500 | 28650 | 28650 | 28750 | 28650 | 427 |
| 516 | 20250217 | 113800 | 10147575100 | 28700 | 28700 | 28700 | 28650 | 120 |
| 517 | 20250217 | 113700 | 10144132600 | 28700 | 28650 | 28800 | 28650 | 1027 |
| 518 | 20250217 | 113600 | 10114700350 | 28650 | 28550 | 28800 | 28500 | 1093 |
| 519 | 20250217 | 113500 | 10083360150 | 28550 | 28600 | 28600 | 28550 | 1674 |
| 520 | 20250217 | 113400 | 10035561050 | 28550 | 28800 | 28800 | 28550 | 3428 |
| 521 | 20250217 | 113300 | 9937375300 | 28800 | 28850 | 28950 | 28750 | 4922 |
| 522 | 20250217 | 113200 | 9795268250 | 28850 | 28950 | 28950 | 28800 | 1710 |
| 523 | 20250217 | 113100 | 9745864350 | 28950 | 29200 | 29250 | 28750 | 13509 |
| 524 | 20250217 | 113000 | 9354778850 | 29250 | 29300 | 29350 | 29200 | 10431 |
| 525 | 20250217 | 112900 | 9049448750 | 29300 | 29150 | 29350 | 29150 | 11582 |
| 526 | 20250217 | 112800 | 8710378050 | 29100 | 28750 | 29100 | 28750 | 29195 |
| 527 | 20250217 | 112700 | 7866072650 | 28750 | 28650 | 28800 | 28650 | 4265 |
| 528 | 20250217 | 112600 | 7743468300 | 28700 | 28750 | 28750 | 28600 | 3126 |
| 529 | 20250217 | 112500 | 7653752350 | 28700 | 28650 | 28750 | 28600 | 2572 |
| 530 | 20250217 | 112400 | 7580036450 | 28650 | 28600 | 28750 | 28600 | 1825 |
| 531 | 20250217 | 112300 | 7527676200 | 28600 | 28700 | 28700 | 28600 | 1187 |
| 532 | 20250217 | 112200 | 7493677700 | 28700 | 28600 | 28700 | 28600 | 1499 |
| 533 | 20250217 | 112100 | 7450710250 | 28700 | 28750 | 28750 | 28600 | 3599 |
| 534 | 20250217 | 112000 | 7347459300 | 28750 | 28700 | 28750 | 28700 | 2291 |
| 535 | 20250217 | 111900 | 7281645300 | 28700 | 28650 | 28700 | 28600 | 3040 |
| 536 | 20250217 | 111800 | 7194481600 | 28650 | 28650 | 28700 | 28600 | 1748 |
| 537 | 20250217 | 111700 | 7144404900 | 28650 | 28650 | 28700 | 28550 | 3414 |
| 538 | 20250217 | 111600 | 7046719000 | 28650 | 28650 | 28700 | 28600 | 4014 |
| 539 | 20250217 | 111500 | 6931581000 | 28650 | 28400 | 28650 | 28400 | 8735 |
| 540 | 20250217 | 111400 | 6682189550 | 28400 | 28400 | 28500 | 28400 | 2091 |
| 541 | 20250217 | 111300 | 6622725100 | 28350 | 28350 | 28400 | 28300 | 628 |
| 542 | 20250217 | 111200 | 6604903200 | 28350 | 28350 | 28400 | 28350 | 252 |
| 543 | 20250217 | 111100 | 6597750200 | 28400 | 28250 | 28400 | 28250 | 460 |
| 544 | 20250217 | 111000 | 6584733200 | 28250 | 28150 | 28300 | 28150 | 1469 |
| 545 | 20250217 | 110900 | 6543324600 | 28200 | 28350 | 28350 | 28150 | 1865 |
| 546 | 20250217 | 110800 | 6490589850 | 28350 | 28550 | 28550 | 28350 | 4622 |
| 547 | 20250217 | 110700 | 6359261700 | 28550 | 28450 | 28550 | 28450 | 3122 |
| 548 | 20250217 | 110600 | 6270270850 | 28400 | 28450 | 28450 | 28350 | 3295 |
| 549 | 20250217 | 110500 | 6176625650 | 28450 | 28500 | 28500 | 28400 | 3726 |
| 550 | 20250217 | 110400 | 6070617750 | 28450 | 28500 | 28500 | 28450 | 4162 |
| 551 | 20250217 | 110300 | 5952006450 | 28500 | 28450 | 28500 | 28400 | 2575 |
| 552 | 20250217 | 110200 | 5878636950 | 28400 | 28350 | 28450 | 28350 | 6802 |
| 553 | 20250217 | 110100 | 5685423450 | 28400 | 28300 | 28400 | 28250 | 3987 |
| 554 | 20250217 | 110000 | 5572501250 | 28300 | 28250 | 28300 | 28250 | 2018 |
| 555 | 20250217 | 105900 | 5515395400 | 28250 | 28300 | 28300 | 28200 | 2854 |
| 556 | 20250217 | 105800 | 5434738850 | 28300 | 28250 | 28300 | 28200 | 1704 |
| 557 | 20250217 | 105700 | 5386664100 | 28250 | 28250 | 28300 | 28200 | 2607 |
| 558 | 20250217 | 105600 | 5313031000 | 28250 | 28200 | 28250 | 28150 | 2863 |
| 559 | 20250217 | 105500 | 5232290050 | 28150 | 28150 | 28150 | 28100 | 3440 |
| 560 | 20250217 | 105400 | 5135539200 | 28150 | 28100 | 28150 | 28100 | 2770 |
| 561 | 20250217 | 105300 | 5057677100 | 28100 | 27900 | 28100 | 27900 | 2935 |
| 562 | 20250217 | 105200 | 4975377100 | 27950 | 27950 | 27950 | 27950 | 233 |
| 563 | 20250217 | 105100 | 4968864750 | 27950 | 28000 | 28000 | 27950 | 527 |
| 564 | 20250217 | 105000 | 4954111750 | 28000 | 27950 | 28000 | 27950 | 999 |
| 565 | 20250217 | 104900 | 4926142150 | 28000 | 27900 | 28000 | 27850 | 731 |
| 566 | 20250217 | 104800 | 4905734550 | 27900 | 27850 | 27900 | 27800 | 630 |
| 567 | 20250217 | 104700 | 4888201000 | 27850 | 27800 | 27850 | 27750 | 95 |
| 568 | 20250217 | 104600 | 4885557300 | 27850 | 27750 | 27850 | 27750 | 1440 |
| 569 | 20250217 | 104500 | 4845546000 | 27750 | 27800 | 27850 | 27750 | 1088 |
| 570 | 20250217 | 104400 | 4815313700 | 27850 | 27900 | 27900 | 27850 | 290 |
| 571 | 20250217 | 104300 | 4807236950 | 27850 | 27950 | 27950 | 27850 | 378 |
| 572 | 20250217 | 104200 | 4796699450 | 27900 | 28050 | 28050 | 27900 | 750 |
| 573 | 20250217 | 104100 | 4775743100 | 27950 | 28100 | 28100 | 27950 | 1675 |
| 574 | 20250217 | 104000 | 4728773950 | 28100 | 28050 | 28100 | 28050 | 1494 |
| 575 | 20250217 | 103900 | 4686826250 | 28050 | 28000 | 28050 | 28000 | 287 |
| 576 | 20250217 | 103800 | 4678779500 | 28050 | 27950 | 28050 | 27900 | 1058 |
| 577 | 20250217 | 103700 | 4649201800 | 27900 | 28000 | 28000 | 27900 | 708 |
| 578 | 20250217 | 103600 | 4629422750 | 28000 | 28050 | 28100 | 28000 | 3850 |
| 579 | 20250217 | 103500 | 4521256550 | 28000 | 28100 | 28100 | 28000 | 3294 |
| 580 | 20250217 | 103400 | 4428952300 | 28050 | 28050 | 28100 | 28050 | 1222 |
| 581 | 20250217 | 103300 | 4394675050 | 28050 | 28000 | 28100 | 28000 | 1546 |
| 582 | 20250217 | 103200 | 4351274200 | 28000 | 28150 | 28150 | 28000 | 1462 |
| 583 | 20250217 | 103100 | 4310278300 | 28150 | 27950 | 28150 | 27950 | 2857 |
| 584 | 20250217 | 103000 | 4230177900 | 28000 | 27900 | 28000 | 27850 | 1580 |
| 585 | 20250217 | 102900 | 4186040750 | 27850 | 28000 | 28000 | 27800 | 3137 |
| 586 | 20250217 | 102800 | 4098556250 | 27950 | 28050 | 28050 | 27900 | 1555 |
| 587 | 20250217 | 102700 | 4055093750 | 28050 | 28050 | 28050 | 27900 | 1857 |
| 588 | 20250217 | 102600 | 4003121250 | 28050 | 28050 | 28100 | 27900 | 4772 |
| 589 | 20250217 | 102500 | 3869527300 | 28050 | 28150 | 28150 | 27850 | 3219 |
| 590 | 20250217 | 102400 | 3779410850 | 28050 | 28250 | 28300 | 28000 | 3894 |
| 591 | 20250217 | 102300 | 3669794900 | 28250 | 28300 | 28400 | 28150 | 6892 |
| 592 | 20250217 | 102200 | 3475019350 | 28300 | 28050 | 28300 | 28000 | 4905 |
| 593 | 20250217 | 102100 | 3337135500 | 28050 | 27950 | 28100 | 27950 | 3157 |
| 594 | 20250217 | 102000 | 3248701300 | 27900 | 27900 | 28050 | 27800 | 2053 |
| 595 | 20250217 | 101900 | 3191330650 | 28000 | 27950 | 28050 | 27800 | 5941 |
| 596 | 20250217 | 101800 | 3025095850 | 28000 | 27700 | 28000 | 27700 | 7693 |
| 597 | 20250217 | 101700 | 2810893150 | 27700 | 27450 | 27700 | 27450 | 5580 |
| 598 | 20250217 | 101600 | 2657296150 | 27450 | 27450 | 27500 | 27450 | 1322 |
| 599 | 20250217 | 101500 | 2620992700 | 27450 | 27400 | 27450 | 27350 | 1402 |
| 600 | 20250217 | 101400 | 2582543450 | 27400 | 27350 | 27400 | 27350 | 722 |
| 601 | 20250217 | 101300 | 2562768650 | 27350 | 27350 | 27350 | 27300 | 143 |
| 602 | 20250217 | 101200 | 2558857800 | 27350 | 27300 | 27350 | 27200 | 692 |
| 603 | 20250217 | 101100 | 2539962800 | 27300 | 27300 | 27300 | 27200 | 693 |
| 604 | 20250217 | 101000 | 2521068050 | 27300 | 27450 | 27450 | 27300 | 1280 |
| 605 | 20250217 | 100900 | 2486061850 | 27450 | 27450 | 27500 | 27400 | 2350 |
| 606 | 20250217 | 100800 | 2421558050 | 27450 | 27450 | 27500 | 27450 | 1624 |
| 607 | 20250217 | 100700 | 2376975600 | 27450 | 27350 | 27450 | 27250 | 3298 |
| 608 | 20250217 | 100600 | 2286651300 | 27350 | 27300 | 27350 | 27250 | 733 |
| 609 | 20250217 | 100500 | 2266634350 | 27250 | 27200 | 27250 | 27200 | 921 |
| 610 | 20250217 | 100400 | 2241540900 | 27200 | 27150 | 27250 | 27150 | 70 |
| 611 | 20250217 | 100300 | 2239638250 | 27150 | 27150 | 27200 | 27150 | 267 |
| 612 | 20250217 | 100200 | 2232385750 | 27150 | 27200 | 27250 | 27150 | 618 |
| 613 | 20250217 | 100100 | 2215591250 | 27200 | 27200 | 27200 | 27150 | 1491 |
| 614 | 20250217 | 100000 | 2175036550 | 27200 | 27250 | 27300 | 27200 | 303 |
| 615 | 20250217 | 095900 | 2166768900 | 27300 | 27300 | 27300 | 27250 | 457 |
| 616 | 20250217 | 095800 | 2154314800 | 27250 | 27300 | 27300 | 27250 | 130 |
| 617 | 20250217 | 095700 | 2150771450 | 27250 | 27300 | 27300 | 27200 | 143 |
| 618 | 20250217 | 095600 | 2146874500 | 27200 | 27250 | 27300 | 27200 | 562 |
| 619 | 20250217 | 095500 | 2131560450 | 27250 | 27300 | 27300 | 27250 | 612 |
| 620 | 20250217 | 095400 | 2114879800 | 27300 | 27300 | 27450 | 27300 | 1445 |
| 621 | 20250217 | 095300 | 2075277800 | 27400 | 27300 | 27400 | 27300 | 3051 |
| 622 | 20250217 | 095200 | 1991889100 | 27250 | 27250 | 27300 | 27250 | 553 |
| 623 | 20250217 | 095100 | 1976819750 | 27250 | 27250 | 27250 | 27200 | 809 |
| 624 | 20250217 | 095000 | 1954775500 | 27250 | 27200 | 27250 | 27200 | 1637 |
| 625 | 20250217 | 094900 | 1910215200 | 27200 | 27150 | 27200 | 27150 | 556 |
| 626 | 20250217 | 094800 | 1895119650 | 27100 | 27100 | 27100 | 27050 | 621 |
| 627 | 20250217 | 094700 | 1878299100 | 27050 | 27100 | 27100 | 27000 | 589 |
| 628 | 20250217 | 094600 | 1862347200 | 27100 | 27050 | 27100 | 27050 | 1092 |
| 629 | 20250217 | 094500 | 1832799150 | 27050 | 27000 | 27050 | 26950 | 243 |
| 630 | 20250217 | 094400 | 1826238050 | 27000 | 27000 | 27000 | 26950 | 378 |
| 631 | 20250217 | 094300 | 1816037100 | 27000 | 27000 | 27000 | 26950 | 1182 |
| 632 | 20250217 | 094200 | 1784123900 | 27000 | 26800 | 27000 | 26800 | 2005 |
| 633 | 20250217 | 094100 | 1730175150 | 26800 | 26800 | 26800 | 26750 | 170 |
| 634 | 20250217 | 094000 | 1725624400 | 26800 | 26850 | 26850 | 26750 | 147 |
| 635 | 20250217 | 093900 | 1721686600 | 26850 | 26750 | 26850 | 26750 | 32 |
| 636 | 20250217 | 093800 | 1720827600 | 26850 | 26850 | 26850 | 26850 | 4 |
| 637 | 20250217 | 093700 | 1720720200 | 26850 | 26700 | 26850 | 26700 | 477 |
| 638 | 20250217 | 093600 | 1707982950 | 26850 | 26900 | 26900 | 26700 | 823 |
| 639 | 20250217 | 093500 | 1685954450 | 26900 | 26750 | 26900 | 26750 | 2982 |
| 640 | 20250217 | 093400 | 1606129000 | 26750 | 26750 | 26750 | 26700 | 72 |
| 641 | 20250217 | 093300 | 1604205850 | 26750 | 26750 | 26750 | 26650 | 544 |
| 642 | 20250217 | 093200 | 1589654000 | 26750 | 26650 | 26750 | 26550 | 1412 |
| 643 | 20250217 | 093100 | 1552052900 | 26600 | 26700 | 26750 | 26550 | 1882 |
| 644 | 20250217 | 093000 | 1501891700 | 26600 | 26650 | 26700 | 26600 | 936 |
| 645 | 20250217 | 092900 | 1476961950 | 26650 | 26700 | 26700 | 26650 | 115 |
| 646 | 20250217 | 092800 | 1473894750 | 26600 | 26650 | 26700 | 26600 | 1050 |
| 647 | 20250217 | 092700 | 1445912150 | 26650 | 26750 | 26750 | 26650 | 166 |
| 648 | 20250217 | 092600 | 1441484400 | 26750 | 26700 | 26750 | 26500 | 3935 |
| 649 | 20250217 | 092500 | 1336592600 | 26600 | 26750 | 26750 | 26500 | 5822 |
| 650 | 20250217 | 092400 | 1181779350 | 26750 | 26900 | 26900 | 26750 | 286 |
| 651 | 20250217 | 092300 | 1174128050 | 26900 | 26850 | 26900 | 26700 | 6403 |
| 652 | 20250217 | 092200 | 1002804850 | 26800 | 26850 | 26850 | 26750 | 2802 |
| 653 | 20250217 | 092100 | 927712400 | 26800 | 26850 | 26850 | 26800 | 1168 |
| 654 | 20250217 | 092000 | 896362300 | 26850 | 26950 | 26950 | 26850 | 2110 |
| 655 | 20250217 | 091900 | 839626100 | 26950 | 27000 | 27000 | 26950 | 553 |
| 656 | 20250217 | 091800 | 824711750 | 26950 | 26900 | 26950 | 26900 | 200 |
| 657 | 20250217 | 091700 | 819322300 | 26900 | 26900 | 26900 | 26850 | 231 |
| 658 | 20250217 | 091600 | 813115700 | 26900 | 27000 | 27050 | 26900 | 2219 |
| 659 | 20250217 | 091500 | 753359100 | 27050 | 26950 | 27050 | 26950 | 202 |
| 660 | 20250217 | 091400 | 747905500 | 27000 | 27000 | 27000 | 26900 | 974 |
| 661 | 20250217 | 091300 | 721659150 | 27000 | 27000 | 27050 | 26950 | 624 |
| 662 | 20250217 | 091200 | 704816050 | 27000 | 27050 | 27050 | 26900 | 786 |
| 663 | 20250217 | 091100 | 683610300 | 27050 | 27100 | 27150 | 26950 | 3237 |
| 664 | 20250217 | 091000 | 596132700 | 27100 | 27300 | 27300 | 27100 | 2569 |
| 665 | 20250217 | 090900 | 526195500 | 27350 | 27200 | 27400 | 27200 | 1430 |
| 666 | 20250217 | 090800 | 487163600 | 27200 | 27450 | 27450 | 27200 | 952 |
| 667 | 20250217 | 090700 | 461158550 | 27450 | 27200 | 27500 | 27200 | 3518 |
| 668 | 20250217 | 090600 | 364869200 | 27200 | 27200 | 27200 | 27200 | 1118 |
| 669 | 20250217 | 090500 | 334459600 | 27300 | 27200 | 27350 | 27100 | 2890 |
| 670 | 20250217 | 090400 | 255674600 | 27200 | 26950 | 27200 | 26950 | 1504 |
| 671 | 20250217 | 090300 | 214922850 | 26950 | 26850 | 26950 | 26850 | 555 |
| 672 | 20250217 | 090200 | 200013850 | 26900 | 26850 | 27000 | 26850 | 2047 |
| 673 | 20250217 | 090100 | 145038650 | 26850 | 27050 | 27050 | 26850 | 1984 |
| 674 | 20250217 | 090000 | 91597050 | 27050 | 26800 | 27100 | 26800 | 3112 |