36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 201700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 4541 |
| 3 | 20250217 | 201600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20250217 | 201500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20250217 | 201400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20250217 | 201300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20250217 | 201200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20250217 | 201100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20250217 | 201000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20250217 | 200900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20250217 | 200800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20250217 | 200700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20250217 | 200600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20250217 | 200500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20250217 | 200400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20250217 | 200300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20250217 | 200200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20250217 | 200100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20250217 | 200000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20250217 | 195900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20250217 | 195800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20250217 | 195700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20250217 | 195600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20250217 | 195500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20250217 | 195400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20250217 | 195300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20250217 | 195200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20250217 | 195100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20250217 | 195000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20250217 | 194900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20250217 | 194800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20250217 | 194700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 4541 |
| 33 | 20250217 | 194600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20250217 | 194500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20250217 | 194400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20250217 | 194300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20250217 | 194200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20250217 | 194100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20250217 | 194000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20250217 | 193900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20250217 | 193800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20250217 | 193700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20250217 | 193600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20250217 | 193500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20250217 | 193400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20250217 | 193300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20250217 | 193200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20250217 | 193100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20250217 | 193000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20250217 | 192900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20250217 | 192800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20250217 | 192700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20250217 | 192600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20250217 | 192500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20250217 | 192400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20250217 | 192300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20250217 | 192200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20250217 | 192100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20250217 | 192000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20250217 | 191900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20250217 | 191800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20250217 | 191700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 4541 |
| 63 | 20250217 | 191600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20250217 | 191500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20250217 | 191400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20250217 | 191300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20250217 | 191200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20250217 | 191100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20250217 | 191000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20250217 | 190900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20250217 | 190800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20250217 | 190700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20250217 | 190600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20250217 | 190500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20250217 | 190400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20250217 | 190300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20250217 | 190200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20250217 | 190100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20250217 | 190000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20250217 | 185900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20250217 | 185800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20250217 | 185700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20250217 | 185600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20250217 | 185500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20250217 | 185400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20250217 | 185300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20250217 | 185200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20250217 | 185100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20250217 | 185000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20250217 | 184900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20250217 | 184800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20250217 | 184700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 4541 |
| 93 | 20250217 | 184600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20250217 | 184500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20250217 | 184400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20250217 | 184300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20250217 | 184200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20250217 | 184100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20250217 | 184000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20250217 | 183900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20250217 | 183800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20250217 | 183700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20250217 | 183600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20250217 | 183500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20250217 | 183400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20250217 | 183300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20250217 | 183200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20250217 | 183100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20250217 | 183000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20250217 | 182900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20250217 | 182800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20250217 | 182700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20250217 | 182600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20250217 | 182500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20250217 | 182400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20250217 | 182300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20250217 | 182200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20250217 | 182100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20250217 | 182000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20250217 | 181900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20250217 | 181800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20250217 | 181700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 4541 |
| 123 | 20250217 | 181600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20250217 | 181500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20250217 | 181400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20250217 | 181300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20250217 | 181200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20250217 | 181100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20250217 | 181000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20250217 | 180900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20250217 | 180800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20250217 | 180700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20250217 | 180600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20250217 | 180500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20250217 | 180400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20250217 | 180300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20250217 | 180200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20250217 | 180100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20250217 | 180000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20250217 | 175900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20250217 | 175800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20250217 | 175700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20250217 | 175600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20250217 | 175500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20250217 | 175400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20250217 | 175300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20250217 | 175200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20250217 | 175100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20250217 | 175000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20250217 | 174900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20250217 | 174800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20250217 | 174700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 4541 |
| 153 | 20250217 | 174600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20250217 | 174500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20250217 | 174400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20250217 | 174300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20250217 | 174200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20250217 | 174100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20250217 | 174000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20250217 | 173900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20250217 | 173800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20250217 | 173700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20250217 | 173600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20250217 | 173500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20250217 | 173400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20250217 | 173300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20250217 | 173200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20250217 | 173100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20250217 | 173000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20250217 | 172900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20250217 | 172800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20250217 | 172700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20250217 | 172600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20250217 | 172500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20250217 | 172400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20250217 | 172300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20250217 | 172200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20250217 | 172100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20250217 | 172000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20250217 | 171900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20250217 | 171800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20250217 | 171700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 4541 |
| 183 | 20250217 | 171600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20250217 | 171500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20250217 | 171400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20250217 | 171300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 187 | 20250217 | 171200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20250217 | 171100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20250217 | 171000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20250217 | 170900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20250217 | 170800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20250217 | 170700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20250217 | 170600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20250217 | 170500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 195 | 20250217 | 170400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 196 | 20250217 | 170300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 197 | 20250217 | 170200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 198 | 20250217 | 170100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 199 | 20250217 | 170000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 200 | 20250217 | 165900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 201 | 20250217 | 165800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 202 | 20250217 | 165700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 203 | 20250217 | 165600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 204 | 20250217 | 165500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 205 | 20250217 | 165400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 206 | 20250217 | 165300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 207 | 20250217 | 165200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 208 | 20250217 | 165100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 209 | 20250217 | 165000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 210 | 20250217 | 164900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 211 | 20250217 | 164800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 212 | 20250217 | 164700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 4541 |
| 213 | 20250217 | 164600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 214 | 20250217 | 164500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 215 | 20250217 | 164400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 216 | 20250217 | 164300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 217 | 20250217 | 164200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 218 | 20250217 | 164100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 219 | 20250217 | 164000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 220 | 20250217 | 163900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 221 | 20250217 | 163800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 222 | 20250217 | 163700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 223 | 20250217 | 163600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 224 | 20250217 | 163500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 225 | 20250217 | 163400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 226 | 20250217 | 163300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 227 | 20250217 | 163200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 228 | 20250217 | 163100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 229 | 20250217 | 163000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 230 | 20250217 | 162900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 231 | 20250217 | 162800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 232 | 20250217 | 162700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 233 | 20250217 | 162600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 234 | 20250217 | 162500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 235 | 20250217 | 162400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 236 | 20250217 | 162300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 237 | 20250217 | 162200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 238 | 20250217 | 162100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 239 | 20250217 | 162000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 240 | 20250217 | 161900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 241 | 20250217 | 161800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 242 | 20250217 | 161700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 4541 |
| 243 | 20250217 | 161600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 244 | 20250217 | 161500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 245 | 20250217 | 161400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 246 | 20250217 | 161300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 247 | 20250217 | 161200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 248 | 20250217 | 161100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 249 | 20250217 | 161000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 250 | 20250217 | 160900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 251 | 20250217 | 160800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 252 | 20250217 | 160700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 253 | 20250217 | 160600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 254 | 20250217 | 160500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 255 | 20250217 | 160400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 256 | 20250217 | 160300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 257 | 20250217 | 160200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 258 | 20250217 | 160100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 259 | 20250217 | 160000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 260 | 20250217 | 155900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 261 | 20250217 | 155800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 262 | 20250217 | 155700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 263 | 20250217 | 155600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 264 | 20250217 | 155500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 265 | 20250217 | 155400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 266 | 20250217 | 155300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 267 | 20250217 | 155200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 268 | 20250217 | 155100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 269 | 20250217 | 155000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 270 | 20250217 | 154900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 271 | 20250217 | 154800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 272 | 20250217 | 154700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 4541 |
| 273 | 20250217 | 154600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 274 | 20250217 | 154500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 275 | 20250217 | 154400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 276 | 20250217 | 154300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 277 | 20250217 | 154200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 278 | 20250217 | 154100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 279 | 20250217 | 154000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 280 | 20250217 | 153900 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 281 | 20250217 | 153800 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 282 | 20250217 | 153700 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 283 | 20250217 | 153600 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 284 | 20250217 | 153500 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 285 | 20250217 | 153400 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 286 | 20250217 | 153300 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 287 | 20250217 | 153200 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 288 | 20250217 | 153100 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 289 | 20250217 | 153000 | 11728111000 | 41000 | 41000 | 41000 | 41000 | 4541 |
| 290 | 20250217 | 152900 | 11541930000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 291 | 20250217 | 152800 | 11541930000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 292 | 20250217 | 152700 | 11541930000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 293 | 20250217 | 152600 | 11541930000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 294 | 20250217 | 152500 | 11541930000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 295 | 20250217 | 152400 | 11541930000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 296 | 20250217 | 152300 | 11541930000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 297 | 20250217 | 152200 | 11541930000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 298 | 20250217 | 152100 | 11541930000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 299 | 20250217 | 152000 | 11541930000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 300 | 20250217 | 151900 | 11541930000 | 41000 | 41000 | 41050 | 40950 | 1046 |
| 301 | 20250217 | 151800 | 11499043000 | 41000 | 40950 | 41000 | 40900 | 2153 |
| 302 | 20250217 | 151700 | 11410808100 | 40950 | 40950 | 41000 | 40900 | 2222 |
| 303 | 20250217 | 151600 | 11319781150 | 40900 | 40900 | 40950 | 40900 | 1691 |
| 304 | 20250217 | 151500 | 11250548450 | 40950 | 40850 | 40950 | 40800 | 1074 |
| 305 | 20250217 | 151400 | 11206626150 | 40850 | 40800 | 40850 | 40800 | 950 |
| 306 | 20250217 | 151300 | 11167838150 | 40800 | 40800 | 40800 | 40800 | 570 |
| 307 | 20250217 | 151200 | 11144582150 | 40800 | 40750 | 40800 | 40750 | 1706 |
| 308 | 20250217 | 151100 | 11075029850 | 40800 | 40750 | 40800 | 40750 | 193 |
| 309 | 20250217 | 151000 | 11067165000 | 40700 | 40750 | 40750 | 40700 | 410 |
| 310 | 20250217 | 150900 | 11050462300 | 40750 | 40700 | 40750 | 40700 | 588 |
| 311 | 20250217 | 150800 | 11026528150 | 40750 | 40750 | 40750 | 40750 | 521 |
| 312 | 20250217 | 150700 | 11005297400 | 40800 | 40800 | 40800 | 40750 | 758 |
| 313 | 20250217 | 150600 | 10974381250 | 40800 | 40700 | 40800 | 40700 | 487 |
| 314 | 20250217 | 150500 | 10954537000 | 40700 | 40800 | 40800 | 40700 | 1036 |
| 315 | 20250217 | 150400 | 10912354850 | 40800 | 40800 | 40800 | 40750 | 866 |
| 316 | 20250217 | 150300 | 10877048100 | 40800 | 40750 | 40800 | 40750 | 529 |
| 317 | 20250217 | 150200 | 10855464950 | 40750 | 40750 | 40800 | 40750 | 644 |
| 318 | 20250217 | 150100 | 10829221850 | 40700 | 40750 | 40750 | 40700 | 249 |
| 319 | 20250217 | 150000 | 10819075150 | 40750 | 40750 | 40750 | 40700 | 1157 |
| 320 | 20250217 | 145900 | 10771956600 | 40800 | 40750 | 40800 | 40750 | 185 |
| 321 | 20250217 | 145800 | 10764417800 | 40750 | 40750 | 40750 | 40700 | 598 |
| 322 | 20250217 | 145700 | 10740049350 | 40750 | 40700 | 40750 | 40650 | 447 |
| 323 | 20250217 | 145600 | 10721869950 | 40700 | 40700 | 40700 | 40650 | 632 |
| 324 | 20250217 | 145500 | 10696174350 | 40700 | 40700 | 40700 | 40650 | 106 |
| 325 | 20250217 | 145400 | 10691863350 | 40650 | 40700 | 40700 | 40650 | 331 |
| 326 | 20250217 | 145300 | 10678405400 | 40700 | 40700 | 40700 | 40650 | 348 |
| 327 | 20250217 | 145200 | 10664244800 | 40700 | 40700 | 40700 | 40700 | 196 |
| 328 | 20250217 | 145100 | 10656267600 | 40700 | 40700 | 40700 | 40650 | 780 |
| 329 | 20250217 | 145000 | 10624529100 | 40650 | 40700 | 40750 | 40650 | 704 |
| 330 | 20250217 | 144900 | 10595877300 | 40750 | 40700 | 40750 | 40700 | 117 |
| 331 | 20250217 | 144800 | 10591110800 | 40700 | 40700 | 40700 | 40650 | 356 |
| 332 | 20250217 | 144700 | 10576621750 | 40700 | 40750 | 40750 | 40650 | 675 |
| 333 | 20250217 | 144600 | 10549148800 | 40750 | 40750 | 40750 | 40700 | 1409 |
| 334 | 20250217 | 144500 | 10491779550 | 40750 | 40700 | 40750 | 40700 | 52 |
| 335 | 20250217 | 144400 | 10489662350 | 40700 | 40700 | 40750 | 40700 | 51 |
| 336 | 20250217 | 144300 | 10487585650 | 40700 | 40700 | 40700 | 40650 | 208 |
| 337 | 20250217 | 144200 | 10479121300 | 40700 | 40700 | 40700 | 40700 | 236 |
| 338 | 20250217 | 144100 | 10469516100 | 40700 | 40700 | 40750 | 40650 | 544 |
| 339 | 20250217 | 144000 | 10447373400 | 40700 | 40600 | 40700 | 40600 | 532 |
| 340 | 20250217 | 143900 | 10425744250 | 40650 | 40700 | 40700 | 40600 | 357 |
| 341 | 20250217 | 143800 | 10411239000 | 40650 | 40600 | 40650 | 40550 | 660 |
| 342 | 20250217 | 143700 | 10384432050 | 40600 | 40550 | 40600 | 40500 | 1872 |
| 343 | 20250217 | 143600 | 10308522300 | 40600 | 40650 | 40700 | 40550 | 2729 |
| 344 | 20250217 | 143500 | 10197704750 | 40650 | 40750 | 40750 | 40650 | 2466 |
| 345 | 20250217 | 143400 | 10097382900 | 40750 | 40650 | 40750 | 40650 | 1447 |
| 346 | 20250217 | 143300 | 10038488500 | 40650 | 40650 | 40700 | 40650 | 943 |
| 347 | 20250217 | 143200 | 10000147000 | 40650 | 40650 | 40700 | 40650 | 731 |
| 348 | 20250217 | 143100 | 9970431400 | 40650 | 40700 | 40700 | 40600 | 655 |
| 349 | 20250217 | 143000 | 9943810500 | 40700 | 40650 | 40700 | 40600 | 991 |
| 350 | 20250217 | 142900 | 9903514300 | 40650 | 40650 | 40700 | 40650 | 941 |
| 351 | 20250217 | 142800 | 9865226600 | 40700 | 40650 | 40700 | 40650 | 313 |
| 352 | 20250217 | 142700 | 9852495550 | 40650 | 40700 | 40700 | 40650 | 1420 |
| 353 | 20250217 | 142600 | 9794771150 | 40700 | 40750 | 40750 | 40700 | 3029 |
| 354 | 20250217 | 142500 | 9671447850 | 40750 | 40750 | 40750 | 40700 | 1122 |
| 355 | 20250217 | 142400 | 9625736950 | 40750 | 40800 | 40800 | 40750 | 554 |
| 356 | 20250217 | 142300 | 9603161400 | 40800 | 40800 | 40850 | 40700 | 1917 |
| 357 | 20250217 | 142200 | 9525012950 | 40850 | 40800 | 40850 | 40750 | 757 |
| 358 | 20250217 | 142100 | 9494127350 | 40800 | 40800 | 40850 | 40800 | 296 |
| 359 | 20250217 | 142000 | 9482042600 | 40800 | 40850 | 40900 | 40800 | 869 |
| 360 | 20250217 | 141900 | 9446547800 | 40850 | 40850 | 40900 | 40850 | 179 |
| 361 | 20250217 | 141800 | 9439235550 | 40850 | 40850 | 40850 | 40750 | 1874 |
| 362 | 20250217 | 141700 | 9362795700 | 40850 | 40850 | 40900 | 40850 | 1590 |
| 363 | 20250217 | 141600 | 9297830100 | 40900 | 40900 | 40900 | 40850 | 279 |
| 364 | 20250217 | 141500 | 9286420950 | 40900 | 40900 | 40900 | 40850 | 494 |
| 365 | 20250217 | 141400 | 9266219250 | 40900 | 40950 | 41000 | 40900 | 1855 |
| 366 | 20250217 | 141300 | 9190315150 | 40950 | 41000 | 41000 | 40900 | 1792 |
| 367 | 20250217 | 141200 | 9116907950 | 41050 | 41050 | 41050 | 41000 | 454 |
| 368 | 20250217 | 141100 | 9098291800 | 41000 | 41100 | 41100 | 41000 | 634 |
| 369 | 20250217 | 141000 | 9072265650 | 41100 | 41100 | 41100 | 41050 | 57 |
| 370 | 20250217 | 140900 | 9069924200 | 41100 | 41100 | 41100 | 41050 | 121 |
| 371 | 20250217 | 140800 | 9064951150 | 41100 | 41050 | 41100 | 41050 | 136 |
| 372 | 20250217 | 140700 | 9059364100 | 41100 | 41100 | 41100 | 41050 | 259 |
| 373 | 20250217 | 140600 | 9048719450 | 41100 | 41150 | 41200 | 41100 | 125 |
| 374 | 20250217 | 140500 | 9043581400 | 41150 | 41100 | 41200 | 41100 | 456 |
| 375 | 20250217 | 140400 | 9024817900 | 41100 | 41050 | 41100 | 41050 | 305 |
| 376 | 20250217 | 140300 | 9012294300 | 41100 | 41200 | 41200 | 41050 | 553 |
| 377 | 20250217 | 140200 | 8989553300 | 41200 | 41150 | 41200 | 41000 | 280 |
| 378 | 20250217 | 140100 | 8978053800 | 41200 | 41150 | 41200 | 41050 | 768 |
| 379 | 20250217 | 140000 | 8946478150 | 41100 | 41150 | 41150 | 41050 | 542 |
| 380 | 20250217 | 135900 | 8924189100 | 41150 | 41150 | 41200 | 41100 | 1834 |
| 381 | 20250217 | 135800 | 8848718150 | 41150 | 41050 | 41150 | 41050 | 193 |
| 382 | 20250217 | 135700 | 8840786550 | 41000 | 40950 | 41000 | 40900 | 490 |
| 383 | 20250217 | 135600 | 8820703200 | 40950 | 41000 | 41000 | 40950 | 454 |
| 384 | 20250217 | 135500 | 8802109300 | 40950 | 40900 | 40950 | 40850 | 300 |
| 385 | 20250217 | 135400 | 8789835450 | 40900 | 40950 | 40950 | 40900 | 1767 |
| 386 | 20250217 | 135300 | 8717563550 | 40950 | 41000 | 41050 | 40900 | 6063 |
| 387 | 20250217 | 135200 | 8469135800 | 41050 | 41100 | 41100 | 41000 | 2324 |
| 388 | 20250217 | 135100 | 8373771700 | 41100 | 41100 | 41100 | 41050 | 113 |
| 389 | 20250217 | 135000 | 8369127450 | 41100 | 41050 | 41100 | 41050 | 3068 |
| 390 | 20250217 | 134900 | 8243163050 | 41100 | 41100 | 41100 | 41050 | 579 |
| 391 | 20250217 | 134800 | 8219376150 | 41100 | 41150 | 41150 | 41050 | 1474 |
| 392 | 20250217 | 134700 | 8158788500 | 41150 | 41150 | 41150 | 41100 | 469 |
| 393 | 20250217 | 134600 | 8139501500 | 41100 | 41200 | 41200 | 41100 | 709 |
| 394 | 20250217 | 134500 | 8110334300 | 41150 | 41150 | 41200 | 41150 | 30 |
| 395 | 20250217 | 134400 | 8109099400 | 41200 | 41150 | 41200 | 41150 | 636 |
| 396 | 20250217 | 134300 | 8082927300 | 41150 | 41200 | 41200 | 41150 | 2117 |
| 397 | 20250217 | 134200 | 7995779250 | 41200 | 41250 | 41250 | 41200 | 1107 |
| 398 | 20250217 | 134100 | 7950170200 | 41200 | 41300 | 41300 | 41200 | 716 |
| 399 | 20250217 | 134000 | 7920645800 | 41250 | 41250 | 41300 | 41250 | 206 |
| 400 | 20250217 | 133900 | 7912146400 | 41250 | 41250 | 41250 | 41200 | 757 |
| 401 | 20250217 | 133800 | 7880925600 | 41250 | 41350 | 41350 | 41250 | 1785 |
| 402 | 20250217 | 133700 | 7807227750 | 41350 | 41350 | 41350 | 41350 | 82 |
| 403 | 20250217 | 133600 | 7803837050 | 41300 | 41350 | 41350 | 41300 | 87 |
| 404 | 20250217 | 133500 | 7800243900 | 41350 | 41350 | 41350 | 41350 | 54 |
| 405 | 20250217 | 133400 | 7798011000 | 41300 | 41400 | 41400 | 41300 | 3382 |
| 406 | 20250217 | 133300 | 7658143000 | 41400 | 41400 | 41450 | 41400 | 147 |
| 407 | 20250217 | 133200 | 7652054400 | 41450 | 41450 | 41450 | 41450 | 8 |
| 408 | 20250217 | 133100 | 7651722800 | 41450 | 41400 | 41450 | 41400 | 101 |
| 409 | 20250217 | 133000 | 7647538850 | 41450 | 41400 | 41450 | 41400 | 144 |
| 410 | 20250217 | 132900 | 7641577150 | 41450 | 41450 | 41450 | 41400 | 22 |
| 411 | 20250217 | 132800 | 7640665700 | 41450 | 41400 | 41450 | 41400 | 44 |
| 412 | 20250217 | 132700 | 7638843200 | 41400 | 41350 | 41400 | 41350 | 128 |
| 413 | 20250217 | 132600 | 7633544100 | 41350 | 41350 | 41400 | 41350 | 109 |
| 414 | 20250217 | 132500 | 7629035700 | 41350 | 41400 | 41400 | 41350 | 75 |
| 415 | 20250217 | 132400 | 7625934300 | 41350 | 41400 | 41400 | 41350 | 70 |
| 416 | 20250217 | 132300 | 7623036350 | 41400 | 41350 | 41400 | 41350 | 591 |
| 417 | 20250217 | 132200 | 7598580750 | 41400 | 41450 | 41450 | 41400 | 220 |
| 418 | 20250217 | 132100 | 7589472600 | 41450 | 41450 | 41450 | 41450 | 1 |
| 419 | 20250217 | 132000 | 7589431150 | 41500 | 41400 | 41500 | 41400 | 29 |
| 420 | 20250217 | 131900 | 7588230100 | 41500 | 41500 | 41500 | 41500 | 1 |
| 421 | 20250217 | 131800 | 7588188600 | 41400 | 41400 | 41500 | 41400 | 269 |
| 422 | 20250217 | 131700 | 7577051900 | 41400 | 41450 | 41450 | 41400 | 461 |
| 423 | 20250217 | 131600 | 7557950450 | 41450 | 41350 | 41450 | 41350 | 282 |
| 424 | 20250217 | 131500 | 7546275100 | 41400 | 41400 | 41400 | 41400 | 161 |
| 425 | 20250217 | 131400 | 7539609700 | 41450 | 41400 | 41450 | 41350 | 528 |
| 426 | 20250217 | 131300 | 7517750750 | 41400 | 41450 | 41450 | 41400 | 1409 |
| 427 | 20250217 | 131200 | 7459361450 | 41500 | 41500 | 41500 | 41500 | 217 |
| 428 | 20250217 | 131100 | 7450355950 | 41450 | 41450 | 41450 | 41450 | 25 |
| 429 | 20250217 | 131000 | 7449319700 | 41550 | 41500 | 41550 | 41450 | 217 |
| 430 | 20250217 | 130900 | 7440315250 | 41450 | 41500 | 41500 | 41450 | 66 |
| 431 | 20250217 | 130800 | 7437576750 | 41500 | 41500 | 41500 | 41500 | 41 |
| 432 | 20250217 | 130700 | 7435875250 | 41450 | 41450 | 41450 | 41450 | 95 |
| 433 | 20250217 | 130600 | 7431937500 | 41450 | 41450 | 41450 | 41450 | 21 |
| 434 | 20250217 | 130500 | 7431067050 | 41450 | 41400 | 41450 | 41400 | 232 |
| 435 | 20250217 | 130400 | 7421453150 | 41400 | 41400 | 41400 | 41400 | 65 |
| 436 | 20250217 | 130300 | 7418762150 | 41400 | 41450 | 41450 | 41400 | 63 |
| 437 | 20250217 | 130200 | 7416152500 | 41400 | 41400 | 41400 | 41350 | 223 |
| 438 | 20250217 | 130100 | 7406920350 | 41400 | 41400 | 41400 | 41400 | 319 |
| 439 | 20250217 | 130000 | 7393713750 | 41400 | 41350 | 41400 | 41350 | 30 |
| 440 | 20250217 | 125900 | 7392473200 | 41350 | 41400 | 41400 | 41350 | 35 |
| 441 | 20250217 | 125800 | 7391024800 | 41350 | 41350 | 41350 | 41300 | 577 |
| 442 | 20250217 | 125700 | 7367168500 | 41350 | 41350 | 41350 | 41350 | 161 |
| 443 | 20250217 | 125600 | 7360511150 | 41350 | 41350 | 41350 | 41300 | 117 |
| 444 | 20250217 | 125500 | 7355674600 | 41350 | 41350 | 41350 | 41350 | 365 |
| 445 | 20250217 | 125400 | 7340581850 | 41350 | 41350 | 41350 | 41300 | 696 |
| 446 | 20250217 | 125300 | 7311829900 | 41350 | 41350 | 41350 | 41300 | 2957 |
| 447 | 20250217 | 125200 | 7189613350 | 41350 | 41450 | 41450 | 41350 | 261 |
| 448 | 20250217 | 125100 | 7178816000 | 41400 | 41400 | 41450 | 41350 | 450 |
| 449 | 20250217 | 125000 | 7160204000 | 41400 | 41400 | 41400 | 41350 | 240 |
| 450 | 20250217 | 124900 | 7150270350 | 41350 | 41400 | 41400 | 41350 | 180 |
| 451 | 20250217 | 124800 | 7142819900 | 41400 | 41350 | 41400 | 41350 | 234 |
| 452 | 20250217 | 124700 | 7133139800 | 41400 | 41400 | 41450 | 41350 | 1598 |
| 453 | 20250217 | 124600 | 7066981900 | 41400 | 41450 | 41450 | 41400 | 219 |
| 454 | 20250217 | 124500 | 7057913000 | 41450 | 41400 | 41450 | 41400 | 235 |
| 455 | 20250217 | 124400 | 7048183450 | 41400 | 41400 | 41400 | 41400 | 97 |
| 456 | 20250217 | 124300 | 7044167650 | 41400 | 41400 | 41450 | 41400 | 269 |
| 457 | 20250217 | 124200 | 7033028550 | 41450 | 41450 | 41450 | 41400 | 49 |
| 458 | 20250217 | 124100 | 7030999000 | 41400 | 41400 | 41400 | 41400 | 217 |
| 459 | 20250217 | 124000 | 7022015200 | 41400 | 41400 | 41450 | 41400 | 131 |
| 460 | 20250217 | 123900 | 7016591750 | 41400 | 41400 | 41400 | 41400 | 87 |
| 461 | 20250217 | 123800 | 7012989950 | 41400 | 41400 | 41450 | 41400 | 341 |
| 462 | 20250217 | 123700 | 6998872400 | 41400 | 41400 | 41450 | 41400 | 226 |
| 463 | 20250217 | 123600 | 6989514650 | 41400 | 41400 | 41400 | 41400 | 127 |
| 464 | 20250217 | 123500 | 6984256850 | 41400 | 41400 | 41400 | 41400 | 160 |
| 465 | 20250217 | 123400 | 6977632850 | 41350 | 41400 | 41400 | 41350 | 75 |
| 466 | 20250217 | 123300 | 6974527900 | 41400 | 41400 | 41400 | 41350 | 44 |
| 467 | 20250217 | 123200 | 6972707250 | 41400 | 41450 | 41450 | 41400 | 1195 |
| 468 | 20250217 | 123100 | 6923224350 | 41450 | 41500 | 41500 | 41450 | 260 |
| 469 | 20250217 | 123000 | 6912444350 | 41500 | 41450 | 41500 | 41450 | 216 |
| 470 | 20250217 | 122900 | 6903481550 | 41450 | 41450 | 41500 | 41450 | 228 |
| 471 | 20250217 | 122800 | 6894030900 | 41450 | 41400 | 41450 | 41400 | 175 |
| 472 | 20250217 | 122700 | 6886784150 | 41400 | 41450 | 41500 | 41400 | 220 |
| 473 | 20250217 | 122600 | 6877675400 | 41400 | 41400 | 41400 | 41400 | 60 |
| 474 | 20250217 | 122500 | 6875191400 | 41400 | 41450 | 41450 | 41400 | 5 |
| 475 | 20250217 | 122400 | 6874984200 | 41400 | 41400 | 41400 | 41400 | 60 |
| 476 | 20250217 | 122300 | 6872500200 | 41400 | 41400 | 41400 | 41400 | 55 |
| 477 | 20250217 | 122200 | 6870223200 | 41400 | 41500 | 41500 | 41400 | 2446 |
| 478 | 20250217 | 122100 | 6768930100 | 41500 | 41500 | 41500 | 41500 | 354 |
| 479 | 20250217 | 122000 | 6754239100 | 41500 | 41500 | 41500 | 41450 | 681 |
| 480 | 20250217 | 121900 | 6725992050 | 41450 | 41500 | 41500 | 41450 | 107 |
| 481 | 20250217 | 121800 | 6721551900 | 41450 | 41450 | 41450 | 41450 | 391 |
| 482 | 20250217 | 121700 | 6705344950 | 41450 | 41450 | 41450 | 41450 | 5 |
| 483 | 20250217 | 121600 | 6705137700 | 41450 | 41500 | 41500 | 41450 | 302 |
| 484 | 20250217 | 121500 | 6692605900 | 41500 | 41550 | 41550 | 41500 | 820 |
| 485 | 20250217 | 121400 | 6658574200 | 41550 | 41550 | 41550 | 41550 | 14 |
| 486 | 20250217 | 121300 | 6657992500 | 41550 | 41550 | 41600 | 41500 | 727 |
| 487 | 20250217 | 121200 | 6627810250 | 41550 | 41550 | 41550 | 41500 | 105 |
| 488 | 20250217 | 121100 | 6623449900 | 41550 | 41550 | 41550 | 41500 | 17 |
| 489 | 20250217 | 121000 | 6622743600 | 41550 | 41550 | 41550 | 41500 | 98 |
| 490 | 20250217 | 120900 | 6618672850 | 41550 | 41550 | 41550 | 41500 | 35 |
| 491 | 20250217 | 120800 | 6617219050 | 41550 | 41550 | 41550 | 41500 | 297 |
| 492 | 20250217 | 120700 | 6604889100 | 41500 | 41500 | 41550 | 41500 | 80 |
| 493 | 20250217 | 120600 | 6601568200 | 41550 | 41500 | 41550 | 41500 | 516 |
| 494 | 20250217 | 120500 | 6580153850 | 41550 | 41550 | 41550 | 41500 | 202 |
| 495 | 20250217 | 120400 | 6571763600 | 41550 | 41550 | 41550 | 41550 | 127 |
| 496 | 20250217 | 120300 | 6566486750 | 41550 | 41600 | 41600 | 41550 | 101 |
| 497 | 20250217 | 120200 | 6562288700 | 41600 | 41600 | 41600 | 41550 | 25 |
| 498 | 20250217 | 120100 | 6561248750 | 41600 | 41550 | 41600 | 41550 | 253 |
| 499 | 20250217 | 120000 | 6550724450 | 41550 | 41550 | 41550 | 41500 | 220 |
| 500 | 20250217 | 115900 | 6541584450 | 41550 | 41500 | 41550 | 41500 | 301 |
| 501 | 20250217 | 115800 | 6529079950 | 41500 | 41500 | 41500 | 41500 | 566 |
| 502 | 20250217 | 115700 | 6505590950 | 41500 | 41500 | 41500 | 41500 | 463 |
| 503 | 20250217 | 115600 | 6486376450 | 41500 | 41550 | 41550 | 41500 | 147 |
| 504 | 20250217 | 115500 | 6480274600 | 41550 | 41500 | 41550 | 41500 | 998 |
| 505 | 20250217 | 115400 | 6438842850 | 41500 | 41500 | 41500 | 41500 | 58 |
| 506 | 20250217 | 115300 | 6436435850 | 41500 | 41450 | 41500 | 41450 | 169 |
| 507 | 20250217 | 115200 | 6429425100 | 41450 | 41450 | 41450 | 41400 | 96 |
| 508 | 20250217 | 115100 | 6425445950 | 41450 | 41450 | 41450 | 41450 | 53 |
| 509 | 20250217 | 115000 | 6423249100 | 41450 | 41500 | 41500 | 41450 | 435 |
| 510 | 20250217 | 114900 | 6405217050 | 41450 | 41500 | 41500 | 41450 | 196 |
| 511 | 20250217 | 114800 | 6397091550 | 41500 | 41500 | 41500 | 41450 | 28 |
| 512 | 20250217 | 114700 | 6395929600 | 41450 | 41400 | 41500 | 41400 | 197 |
| 513 | 20250217 | 114600 | 6387764800 | 41500 | 41450 | 41500 | 41450 | 294 |
| 514 | 20250217 | 114500 | 6375576300 | 41450 | 41450 | 41450 | 41400 | 1065 |
| 515 | 20250217 | 114400 | 6331450550 | 41450 | 41450 | 41450 | 41450 | 110 |
| 516 | 20250217 | 114300 | 6326891050 | 41450 | 41450 | 41450 | 41400 | 121 |
| 517 | 20250217 | 114200 | 6321878500 | 41450 | 41450 | 41450 | 41450 | 405 |
| 518 | 20250217 | 114100 | 6305091250 | 41450 | 41400 | 41450 | 41400 | 388 |
| 519 | 20250217 | 114000 | 6289027050 | 41400 | 41400 | 41400 | 41350 | 274 |
| 520 | 20250217 | 113900 | 6277689450 | 41400 | 41350 | 41450 | 41350 | 964 |
| 521 | 20250217 | 113800 | 6237793750 | 41350 | 41500 | 41500 | 41350 | 2044 |
| 522 | 20250217 | 113700 | 6153101200 | 41450 | 41500 | 41500 | 41450 | 276 |
| 523 | 20250217 | 113600 | 6141651350 | 41500 | 41550 | 41550 | 41500 | 1492 |
| 524 | 20250217 | 113500 | 6079717800 | 41550 | 41550 | 41550 | 41550 | 1260 |
| 525 | 20250217 | 113400 | 6027364800 | 41550 | 41550 | 41550 | 41550 | 52 |
| 526 | 20250217 | 113300 | 6025204200 | 41500 | 41450 | 41500 | 41450 | 479 |
| 527 | 20250217 | 113200 | 6005325800 | 41500 | 41500 | 41500 | 41450 | 22 |
| 528 | 20250217 | 113100 | 6004412900 | 41500 | 41500 | 41550 | 41450 | 794 |
| 529 | 20250217 | 113000 | 5971468250 | 41450 | 41500 | 41550 | 41450 | 3532 |
| 530 | 20250217 | 112900 | 5824906600 | 41550 | 41550 | 41550 | 41500 | 2767 |
| 531 | 20250217 | 112800 | 5710052250 | 41550 | 41550 | 41600 | 41500 | 673 |
| 532 | 20250217 | 112700 | 5682109250 | 41600 | 41650 | 41650 | 41500 | 4023 |
| 533 | 20250217 | 112600 | 5514905100 | 41650 | 41650 | 41650 | 41600 | 797 |
| 534 | 20250217 | 112500 | 5481737850 | 41650 | 41650 | 41650 | 41600 | 1466 |
| 535 | 20250217 | 112400 | 5420703500 | 41650 | 41600 | 41650 | 41600 | 726 |
| 536 | 20250217 | 112300 | 5390472600 | 41600 | 41650 | 41650 | 41600 | 3784 |
| 537 | 20250217 | 112200 | 5232891450 | 41700 | 41750 | 41750 | 41700 | 2397 |
| 538 | 20250217 | 112100 | 5132882100 | 41750 | 41750 | 41750 | 41700 | 287 |
| 539 | 20250217 | 112000 | 5120904900 | 41700 | 41750 | 41750 | 41700 | 31 |
| 540 | 20250217 | 111900 | 5119611950 | 41750 | 41750 | 41750 | 41700 | 405 |
| 541 | 20250217 | 111800 | 5102722750 | 41700 | 41750 | 41750 | 41700 | 262 |
| 542 | 20250217 | 111700 | 5091796350 | 41750 | 41700 | 41750 | 41700 | 54 |
| 543 | 20250217 | 111600 | 5089543300 | 41750 | 41700 | 41750 | 41700 | 32 |
| 544 | 20250217 | 111500 | 5088207750 | 41750 | 41750 | 41750 | 41750 | 556 |
| 545 | 20250217 | 111400 | 5064994750 | 41750 | 41750 | 41750 | 41700 | 104 |
| 546 | 20250217 | 111300 | 5060657750 | 41750 | 41750 | 41750 | 41700 | 155 |
| 547 | 20250217 | 111200 | 5054187450 | 41750 | 41750 | 41750 | 41700 | 597 |
| 548 | 20250217 | 111100 | 5029284300 | 41750 | 41750 | 41750 | 41700 | 478 |
| 549 | 20250217 | 111000 | 5009342900 | 41750 | 41800 | 41800 | 41750 | 1717 |
| 550 | 20250217 | 110900 | 4937630450 | 41750 | 41750 | 41750 | 41700 | 788 |
| 551 | 20250217 | 110800 | 4904739200 | 41700 | 41700 | 41800 | 41700 | 381 |
| 552 | 20250217 | 110700 | 4888849550 | 41700 | 41750 | 41800 | 41700 | 486 |
| 553 | 20250217 | 110600 | 4868573900 | 41750 | 41750 | 41750 | 41700 | 562 |
| 554 | 20250217 | 110500 | 4845132200 | 41750 | 41850 | 41850 | 41700 | 1602 |
| 555 | 20250217 | 110400 | 4778236100 | 41850 | 41850 | 41850 | 41800 | 77 |
| 556 | 20250217 | 110300 | 4775013750 | 41850 | 41900 | 41900 | 41850 | 338 |
| 557 | 20250217 | 110200 | 4760867000 | 41900 | 41850 | 41900 | 41850 | 31 |
| 558 | 20250217 | 110100 | 4759568300 | 41900 | 41850 | 41900 | 41850 | 11 |
| 559 | 20250217 | 110000 | 4759107550 | 41900 | 41900 | 41900 | 41850 | 25 |
| 560 | 20250217 | 105900 | 4758061200 | 41900 | 41900 | 41900 | 41900 | 103 |
| 561 | 20250217 | 105800 | 4753745500 | 41850 | 41900 | 41900 | 41850 | 266 |
| 562 | 20250217 | 105700 | 4742606750 | 41850 | 41900 | 41900 | 41850 | 177 |
| 563 | 20250217 | 105600 | 4735190500 | 41900 | 41950 | 41950 | 41900 | 48 |
| 564 | 20250217 | 105500 | 4733178300 | 41950 | 41950 | 41950 | 41900 | 61 |
| 565 | 20250217 | 105400 | 4730619500 | 41900 | 41900 | 41900 | 41900 | 679 |
| 566 | 20250217 | 105300 | 4702169400 | 41800 | 41800 | 41800 | 41800 | 24 |
| 567 | 20250217 | 105200 | 4701166200 | 41800 | 41800 | 41800 | 41800 | 536 |
| 568 | 20250217 | 105100 | 4678761400 | 41800 | 41750 | 41900 | 41750 | 299 |
| 569 | 20250217 | 105000 | 4666273300 | 41700 | 41900 | 41900 | 41700 | 660 |
| 570 | 20250217 | 104900 | 4638712000 | 41850 | 41900 | 41900 | 41700 | 1888 |
| 571 | 20250217 | 104800 | 4559862000 | 41850 | 41800 | 41900 | 41800 | 93 |
| 572 | 20250217 | 104700 | 4555969450 | 41850 | 41950 | 41950 | 41800 | 3469 |
| 573 | 20250217 | 104600 | 4410810300 | 42050 | 42000 | 42050 | 41900 | 278 |
| 574 | 20250217 | 104500 | 4399130100 | 42000 | 41950 | 42000 | 41950 | 382 |
| 575 | 20250217 | 104400 | 4383095200 | 41950 | 41950 | 41950 | 41950 | 4 |
| 576 | 20250217 | 104300 | 4382927400 | 41950 | 41900 | 42000 | 41850 | 158 |
| 577 | 20250217 | 104200 | 4376304800 | 41850 | 41950 | 41950 | 41850 | 343 |
| 578 | 20250217 | 104100 | 4361922750 | 41950 | 41950 | 42000 | 41900 | 252 |
| 579 | 20250217 | 104000 | 4351346650 | 41950 | 41950 | 42000 | 41900 | 89 |
| 580 | 20250217 | 103900 | 4347613100 | 41950 | 41950 | 41950 | 41950 | 36 |
| 581 | 20250217 | 103800 | 4346102900 | 41900 | 41850 | 41900 | 41800 | 775 |
| 582 | 20250217 | 103700 | 4313699350 | 41900 | 41850 | 41900 | 41850 | 437 |
| 583 | 20250217 | 103600 | 4295410700 | 41850 | 41900 | 41900 | 41800 | 548 |
| 584 | 20250217 | 103500 | 4272473900 | 41900 | 41950 | 42000 | 41850 | 722 |
| 585 | 20250217 | 103400 | 4242230550 | 41950 | 41950 | 42000 | 41950 | 224 |
| 586 | 20250217 | 103300 | 4232833350 | 41950 | 42000 | 42000 | 41950 | 299 |
| 587 | 20250217 | 103200 | 4220277950 | 42000 | 42050 | 42050 | 42000 | 30 |
| 588 | 20250217 | 103100 | 4219016550 | 42050 | 42000 | 42050 | 42000 | 239 |
| 589 | 20250217 | 103000 | 4208966750 | 42000 | 42050 | 42050 | 42000 | 125 |
| 590 | 20250217 | 102900 | 4203711750 | 42000 | 42100 | 42100 | 42000 | 172 |
| 591 | 20250217 | 102800 | 4196486500 | 42050 | 41950 | 42150 | 41950 | 1460 |
| 592 | 20250217 | 102700 | 4135124600 | 41900 | 41950 | 41950 | 41900 | 233 |
| 593 | 20250217 | 102600 | 4125358850 | 41950 | 42050 | 42050 | 41950 | 614 |
| 594 | 20250217 | 102500 | 4099579500 | 42050 | 42050 | 42050 | 42000 | 513 |
| 595 | 20250217 | 102400 | 4078014700 | 42050 | 42000 | 42050 | 42000 | 457 |
| 596 | 20250217 | 102300 | 4058816650 | 42050 | 42000 | 42050 | 41950 | 291 |
| 597 | 20250217 | 102200 | 4046592250 | 41950 | 41850 | 41950 | 41850 | 190 |
| 598 | 20250217 | 102100 | 4038629050 | 41900 | 41900 | 41900 | 41900 | 22 |
| 599 | 20250217 | 102000 | 4037707250 | 41850 | 41900 | 41900 | 41850 | 147 |
| 600 | 20250217 | 101900 | 4031549050 | 41900 | 41850 | 41900 | 41850 | 121 |
| 601 | 20250217 | 101800 | 4026485100 | 41850 | 41800 | 41850 | 41800 | 36 |
| 602 | 20250217 | 101700 | 4024978550 | 41850 | 41850 | 41850 | 41800 | 786 |
| 603 | 20250217 | 101600 | 3992090450 | 41850 | 41800 | 41900 | 41800 | 416 |
| 604 | 20250217 | 101500 | 3974685650 | 41800 | 41800 | 41850 | 41800 | 987 |
| 605 | 20250217 | 101400 | 3933426050 | 41850 | 41800 | 41850 | 41800 | 62 |
| 606 | 20250217 | 101300 | 3930831950 | 41800 | 41800 | 41850 | 41800 | 162 |
| 607 | 20250217 | 101200 | 3924060200 | 41800 | 41850 | 41850 | 41800 | 113 |
| 608 | 20250217 | 101100 | 3919336600 | 41850 | 41800 | 41850 | 41750 | 2287 |
| 609 | 20250217 | 101000 | 3823782950 | 41800 | 41850 | 41850 | 41800 | 231 |
| 610 | 20250217 | 100900 | 3814120900 | 41850 | 41850 | 41850 | 41800 | 292 |
| 611 | 20250217 | 100800 | 3801901200 | 41850 | 41850 | 41850 | 41800 | 517 |
| 612 | 20250217 | 100700 | 3780274900 | 41850 | 41900 | 41950 | 41850 | 1204 |
| 613 | 20250217 | 100600 | 3729872850 | 41900 | 41900 | 41900 | 41900 | 17 |
| 614 | 20250217 | 100500 | 3729160550 | 41900 | 41900 | 41900 | 41900 | 654 |
| 615 | 20250217 | 100400 | 3701757950 | 41900 | 41950 | 41950 | 41900 | 202 |
| 616 | 20250217 | 100300 | 3693293850 | 41800 | 41850 | 41850 | 41800 | 428 |
| 617 | 20250217 | 100200 | 3675383350 | 41850 | 41900 | 41900 | 41800 | 713 |
| 618 | 20250217 | 100100 | 3645532650 | 41900 | 41800 | 41900 | 41800 | 406 |
| 619 | 20250217 | 100000 | 3628535600 | 41800 | 41850 | 41850 | 41800 | 913 |
| 620 | 20250217 | 095900 | 3590348000 | 41900 | 41900 | 41900 | 41850 | 276 |
| 621 | 20250217 | 095800 | 3578796900 | 41900 | 41950 | 41950 | 41900 | 367 |
| 622 | 20250217 | 095700 | 3563419350 | 41900 | 41950 | 41950 | 41900 | 57 |
| 623 | 20250217 | 095600 | 3561030800 | 41900 | 42050 | 42050 | 41900 | 1085 |
| 624 | 20250217 | 095500 | 3515487450 | 42050 | 42050 | 42050 | 42000 | 43 |
| 625 | 20250217 | 095400 | 3513679550 | 42000 | 42050 | 42050 | 42000 | 17 |
| 626 | 20250217 | 095300 | 3512965200 | 42000 | 42050 | 42100 | 42000 | 362 |
| 627 | 20250217 | 095200 | 3497742550 | 42050 | 42000 | 42050 | 41950 | 284 |
| 628 | 20250217 | 095100 | 3485813700 | 42000 | 42000 | 42000 | 41950 | 150 |
| 629 | 20250217 | 095000 | 3479519300 | 41950 | 42000 | 42050 | 41950 | 198 |
| 630 | 20250217 | 094900 | 3471209050 | 42050 | 41950 | 42050 | 41950 | 80 |
| 631 | 20250217 | 094800 | 3467852550 | 41950 | 41950 | 41950 | 41950 | 105 |
| 632 | 20250217 | 094700 | 3463447800 | 41950 | 42000 | 42000 | 41950 | 264 |
| 633 | 20250217 | 094600 | 3452372850 | 41950 | 42050 | 42050 | 41950 | 147 |
| 634 | 20250217 | 094500 | 3446200700 | 42050 | 42100 | 42100 | 42000 | 1321 |
| 635 | 20250217 | 094400 | 3390706400 | 42100 | 41950 | 42100 | 41950 | 1087 |
| 636 | 20250217 | 094300 | 3345060550 | 41950 | 41900 | 41950 | 41900 | 181 |
| 637 | 20250217 | 094200 | 3337474600 | 41900 | 41850 | 41900 | 41800 | 156 |
| 638 | 20250217 | 094100 | 3330947400 | 41850 | 41850 | 41850 | 41850 | 15 |
| 639 | 20250217 | 094000 | 3330319650 | 41800 | 41900 | 41900 | 41750 | 681 |
| 640 | 20250217 | 093900 | 3301842600 | 41900 | 41850 | 41900 | 41850 | 642 |
| 641 | 20250217 | 093800 | 3274971800 | 41850 | 41800 | 41850 | 41800 | 900 |
| 642 | 20250217 | 093700 | 3237326200 | 41800 | 41850 | 41850 | 41800 | 336 |
| 643 | 20250217 | 093600 | 3223276200 | 41850 | 41750 | 41900 | 41750 | 684 |
| 644 | 20250217 | 093500 | 3194699000 | 41750 | 41700 | 41750 | 41700 | 472 |
| 645 | 20250217 | 093400 | 3175013700 | 41700 | 41650 | 41750 | 41650 | 582 |
| 646 | 20250217 | 093300 | 3150748600 | 41650 | 41850 | 41850 | 41600 | 2731 |
| 647 | 20250217 | 093200 | 3036929500 | 41800 | 41700 | 41900 | 41700 | 1909 |
| 648 | 20250217 | 093100 | 2957202800 | 41700 | 41750 | 41800 | 41700 | 1954 |
| 649 | 20250217 | 093000 | 2875662100 | 41750 | 41850 | 41850 | 41700 | 2948 |
| 650 | 20250217 | 092900 | 2752568750 | 41800 | 41800 | 41900 | 41800 | 1178 |
| 651 | 20250217 | 092800 | 2703287100 | 41850 | 41900 | 41900 | 41800 | 803 |
| 652 | 20250217 | 092700 | 2669669950 | 41850 | 41900 | 42000 | 41850 | 1302 |
| 653 | 20250217 | 092600 | 2615148000 | 41850 | 42000 | 42100 | 41800 | 782 |
| 654 | 20250217 | 092500 | 2582390300 | 42100 | 42050 | 42100 | 41850 | 5013 |
| 655 | 20250217 | 092400 | 2372260650 | 42100 | 42000 | 42100 | 42000 | 442 |
| 656 | 20250217 | 092300 | 2353679300 | 42000 | 41800 | 42000 | 41700 | 4759 |
| 657 | 20250217 | 092200 | 2154936950 | 41800 | 41900 | 41950 | 41800 | 1280 |
| 658 | 20250217 | 092100 | 2101329400 | 41900 | 42050 | 42100 | 41900 | 3334 |
| 659 | 20250217 | 092000 | 1961245100 | 42100 | 42200 | 42200 | 42050 | 8967 |
| 660 | 20250217 | 091900 | 1583332800 | 42300 | 42250 | 42300 | 42200 | 2549 |
| 661 | 20250217 | 091800 | 1475738400 | 42250 | 42350 | 42400 | 42250 | 1075 |
| 662 | 20250217 | 091700 | 1430271800 | 42350 | 42350 | 42400 | 42350 | 383 |
| 663 | 20250217 | 091600 | 1414051400 | 42350 | 42300 | 42400 | 42300 | 118 |
| 664 | 20250217 | 091500 | 1409052800 | 42300 | 42400 | 42400 | 42300 | 739 |
| 665 | 20250217 | 091400 | 1377755950 | 42400 | 42300 | 42450 | 42300 | 1301 |
| 666 | 20250217 | 091300 | 1322614000 | 42300 | 42200 | 42300 | 42150 | 753 |
| 667 | 20250217 | 091200 | 1290833750 | 42200 | 42250 | 42250 | 42150 | 1861 |
| 668 | 20250217 | 091100 | 1212298550 | 42250 | 42300 | 42300 | 42250 | 832 |
| 669 | 20250217 | 091000 | 1177136450 | 42250 | 42400 | 42400 | 42250 | 1339 |
| 670 | 20250217 | 090900 | 1120442150 | 42400 | 42350 | 42400 | 42350 | 281 |
| 671 | 20250217 | 090800 | 1108532850 | 42350 | 42250 | 42350 | 42250 | 912 |
| 672 | 20250217 | 090700 | 1069943350 | 42250 | 42150 | 42250 | 42100 | 310 |
| 673 | 20250217 | 090600 | 1056879250 | 42150 | 42200 | 42250 | 42050 | 2056 |
| 674 | 20250217 | 090500 | 970284500 | 42150 | 42250 | 42350 | 42150 | 2807 |
| 675 | 20250217 | 090400 | 851701500 | 42300 | 42400 | 42550 | 42300 | 3135 |
| 676 | 20250217 | 090300 | 718565350 | 42400 | 42200 | 42400 | 42200 | 539 |
| 677 | 20250217 | 090200 | 695738450 | 42300 | 42250 | 42550 | 42200 | 7316 |
| 678 | 20250217 | 090100 | 386803200 | 42250 | 42600 | 42600 | 42200 | 4334 |
| 679 | 20250217 | 090000 | 203589700 | 42600 | 42550 | 42700 | 42350 | 4732 |