37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 204100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 2446 |
| 3 | 20250217 | 204000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20250217 | 203900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20250217 | 203800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20250217 | 203700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20250217 | 203600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20250217 | 203500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20250217 | 203400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20250217 | 203300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20250217 | 203200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20250217 | 203100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20250217 | 203000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20250217 | 202900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20250217 | 202800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20250217 | 202700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20250217 | 202600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20250217 | 202500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20250217 | 202400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20250217 | 202300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20250217 | 202200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20250217 | 202100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20250217 | 202000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20250217 | 201900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20250217 | 201800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20250217 | 201700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20250217 | 201600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20250217 | 201500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20250217 | 201400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20250217 | 201300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20250217 | 201200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20250217 | 201100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 2446 |
| 33 | 20250217 | 201000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20250217 | 200900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20250217 | 200800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20250217 | 200700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20250217 | 200600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20250217 | 200500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20250217 | 200400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20250217 | 200300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20250217 | 200200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20250217 | 200100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20250217 | 200000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20250217 | 195900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20250217 | 195800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20250217 | 195700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20250217 | 195600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20250217 | 195500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20250217 | 195400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20250217 | 195300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20250217 | 195200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20250217 | 195100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20250217 | 195000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20250217 | 194900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20250217 | 194800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20250217 | 194700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20250217 | 194600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20250217 | 194500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20250217 | 194400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20250217 | 194300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20250217 | 194200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20250217 | 194100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 2446 |
| 63 | 20250217 | 194000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20250217 | 193900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20250217 | 193800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20250217 | 193700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20250217 | 193600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20250217 | 193500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20250217 | 193400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20250217 | 193300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20250217 | 193200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20250217 | 193100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20250217 | 193000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20250217 | 192900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20250217 | 192800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20250217 | 192700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20250217 | 192600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20250217 | 192500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20250217 | 192400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20250217 | 192300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20250217 | 192200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20250217 | 192100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20250217 | 192000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20250217 | 191900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20250217 | 191800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20250217 | 191700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20250217 | 191600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20250217 | 191500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20250217 | 191400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20250217 | 191300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20250217 | 191200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20250217 | 191100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 2446 |
| 93 | 20250217 | 191000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20250217 | 190900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20250217 | 190800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20250217 | 190700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20250217 | 190600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20250217 | 190500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20250217 | 190400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20250217 | 190300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20250217 | 190200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20250217 | 190100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20250217 | 190000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20250217 | 185900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20250217 | 185800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20250217 | 185700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20250217 | 185600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20250217 | 185500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20250217 | 185400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20250217 | 185300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20250217 | 185200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20250217 | 185100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20250217 | 185000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20250217 | 184900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20250217 | 184800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20250217 | 184700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20250217 | 184600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20250217 | 184500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20250217 | 184400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20250217 | 184300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20250217 | 184200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20250217 | 184100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 2446 |
| 123 | 20250217 | 184000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20250217 | 183900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20250217 | 183800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20250217 | 183700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20250217 | 183600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20250217 | 183500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20250217 | 183400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20250217 | 183300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20250217 | 183200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20250217 | 183100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20250217 | 183000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20250217 | 182900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20250217 | 182800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20250217 | 182700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20250217 | 182600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20250217 | 182500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20250217 | 182400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20250217 | 182300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20250217 | 182200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20250217 | 182100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20250217 | 182000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20250217 | 181900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20250217 | 181800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20250217 | 181700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20250217 | 181600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20250217 | 181500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20250217 | 181400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20250217 | 181300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20250217 | 181200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20250217 | 181100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 2446 |
| 153 | 20250217 | 181000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20250217 | 180900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20250217 | 180800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20250217 | 180700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20250217 | 180600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20250217 | 180500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20250217 | 180400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20250217 | 180300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20250217 | 180200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20250217 | 180100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20250217 | 180000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20250217 | 175900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20250217 | 175800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20250217 | 175700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20250217 | 175600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20250217 | 175500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20250217 | 175400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20250217 | 175300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20250217 | 175200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20250217 | 175100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20250217 | 175000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20250217 | 174900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20250217 | 174800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20250217 | 174700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20250217 | 174600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20250217 | 174500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20250217 | 174400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20250217 | 174300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20250217 | 174200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20250217 | 174100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 2446 |
| 183 | 20250217 | 174000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20250217 | 173900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20250217 | 173800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20250217 | 173700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20250217 | 173600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20250217 | 173500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20250217 | 173400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20250217 | 173300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20250217 | 173200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20250217 | 173100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20250217 | 173000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20250217 | 172900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20250217 | 172800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20250217 | 172700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20250217 | 172600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20250217 | 172500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20250217 | 172400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20250217 | 172300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20250217 | 172200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20250217 | 172100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20250217 | 172000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20250217 | 171900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20250217 | 171800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20250217 | 171700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20250217 | 171600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20250217 | 171500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20250217 | 171400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20250217 | 171300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20250217 | 171200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20250217 | 171100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 2446 |
| 213 | 20250217 | 171000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20250217 | 170900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20250217 | 170800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20250217 | 170700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20250217 | 170600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20250217 | 170500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20250217 | 170400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20250217 | 170300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20250217 | 170200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20250217 | 170100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20250217 | 170000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20250217 | 165900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20250217 | 165800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20250217 | 165700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20250217 | 165600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20250217 | 165500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20250217 | 165400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20250217 | 165300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20250217 | 165200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20250217 | 165100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20250217 | 165000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20250217 | 164900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20250217 | 164800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20250217 | 164700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20250217 | 164600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20250217 | 164500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20250217 | 164400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20250217 | 164300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20250217 | 164200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20250217 | 164100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 2446 |
| 243 | 20250217 | 164000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20250217 | 163900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20250217 | 163800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20250217 | 163700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20250217 | 163600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20250217 | 163500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20250217 | 163400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20250217 | 163300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20250217 | 163200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20250217 | 163100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 253 | 20250217 | 163000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 254 | 20250217 | 162900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 255 | 20250217 | 162800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 256 | 20250217 | 162700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 257 | 20250217 | 162600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 258 | 20250217 | 162500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 259 | 20250217 | 162400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 260 | 20250217 | 162300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 261 | 20250217 | 162200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 262 | 20250217 | 162100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 263 | 20250217 | 162000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 264 | 20250217 | 161900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 265 | 20250217 | 161800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 266 | 20250217 | 161700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 267 | 20250217 | 161600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 268 | 20250217 | 161500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 269 | 20250217 | 161400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 270 | 20250217 | 161300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 271 | 20250217 | 161200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 272 | 20250217 | 161100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 2446 |
| 273 | 20250217 | 161000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 274 | 20250217 | 160900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 275 | 20250217 | 160800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 276 | 20250217 | 160700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 277 | 20250217 | 160600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 278 | 20250217 | 160500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 279 | 20250217 | 160400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 280 | 20250217 | 160300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 281 | 20250217 | 160200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 282 | 20250217 | 160100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 283 | 20250217 | 160000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 284 | 20250217 | 155900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 285 | 20250217 | 155800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 286 | 20250217 | 155700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 287 | 20250217 | 155600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 288 | 20250217 | 155500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 289 | 20250217 | 155400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 290 | 20250217 | 155300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 291 | 20250217 | 155200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 292 | 20250217 | 155100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 293 | 20250217 | 155000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 294 | 20250217 | 154900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 295 | 20250217 | 154800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 296 | 20250217 | 154700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 297 | 20250217 | 154600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 298 | 20250217 | 154500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 299 | 20250217 | 154400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 300 | 20250217 | 154300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 301 | 20250217 | 154200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 302 | 20250217 | 154100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 2446 |
| 303 | 20250217 | 154000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 304 | 20250217 | 153900 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 305 | 20250217 | 153800 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 306 | 20250217 | 153700 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 307 | 20250217 | 153600 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 308 | 20250217 | 153500 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 309 | 20250217 | 153400 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 310 | 20250217 | 153300 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 311 | 20250217 | 153200 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 312 | 20250217 | 153100 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 313 | 20250217 | 153000 | 9710480600 | 38000 | 38000 | 38000 | 38000 | 2446 |
| 314 | 20250217 | 152900 | 9617532600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 315 | 20250217 | 152800 | 9617532600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 316 | 20250217 | 152700 | 9617532600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 317 | 20250217 | 152600 | 9617532600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 318 | 20250217 | 152500 | 9617532600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 319 | 20250217 | 152400 | 9617532600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 320 | 20250217 | 152300 | 9617532600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 321 | 20250217 | 152200 | 9617532600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 322 | 20250217 | 152100 | 9617532600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 323 | 20250217 | 152000 | 9617532600 | 38000 | 38000 | 38000 | 38000 | 0 |
| 324 | 20250217 | 151900 | 9617532600 | 38000 | 37800 | 38000 | 37800 | 713 |
| 325 | 20250217 | 151800 | 9590526950 | 37800 | 37850 | 37900 | 37800 | 81 |
| 326 | 20250217 | 151700 | 9587461800 | 37850 | 37800 | 37850 | 37800 | 93 |
| 327 | 20250217 | 151600 | 9583943200 | 37800 | 37950 | 37950 | 37800 | 336 |
| 328 | 20250217 | 151500 | 9571210750 | 37900 | 37950 | 37950 | 37750 | 202 |
| 329 | 20250217 | 151400 | 9563555800 | 37950 | 38000 | 38000 | 37950 | 219 |
| 330 | 20250217 | 151300 | 9555243200 | 38100 | 37850 | 38100 | 37800 | 6879 |
| 331 | 20250217 | 151200 | 9293764900 | 37850 | 37900 | 37900 | 37850 | 1104 |
| 332 | 20250217 | 151100 | 9251975500 | 37900 | 37800 | 37900 | 37800 | 531 |
| 333 | 20250217 | 151000 | 9231863700 | 37750 | 37800 | 37850 | 37750 | 1280 |
| 334 | 20250217 | 150900 | 9183478550 | 37800 | 37850 | 37900 | 37800 | 1659 |
| 335 | 20250217 | 150800 | 9120697350 | 37850 | 37750 | 37850 | 37750 | 572 |
| 336 | 20250217 | 150700 | 9099079650 | 37800 | 37600 | 37800 | 37600 | 1457 |
| 337 | 20250217 | 150600 | 9044190550 | 37550 | 37500 | 37550 | 37500 | 400 |
| 338 | 20250217 | 150500 | 9029170900 | 37500 | 37500 | 37550 | 37500 | 601 |
| 339 | 20250217 | 150400 | 9006627300 | 37500 | 37500 | 37500 | 37500 | 285 |
| 340 | 20250217 | 150300 | 8995939800 | 37550 | 37500 | 37550 | 37500 | 185 |
| 341 | 20250217 | 150200 | 8988995650 | 37500 | 37600 | 37600 | 37500 | 328 |
| 342 | 20250217 | 150100 | 8976689300 | 37600 | 37550 | 37600 | 37550 | 831 |
| 343 | 20250217 | 150000 | 8945476200 | 37600 | 37650 | 37650 | 37550 | 685 |
| 344 | 20250217 | 145900 | 8919710900 | 37650 | 37700 | 37750 | 37600 | 331 |
| 345 | 20250217 | 145800 | 8907243000 | 37700 | 37700 | 37750 | 37700 | 94 |
| 346 | 20250217 | 145700 | 8903698450 | 37700 | 37700 | 37700 | 37650 | 446 |
| 347 | 20250217 | 145600 | 8886889650 | 37700 | 37700 | 37700 | 37700 | 150 |
| 348 | 20250217 | 145500 | 8881234650 | 37700 | 37700 | 37750 | 37700 | 445 |
| 349 | 20250217 | 145400 | 8864445650 | 37750 | 37800 | 37800 | 37700 | 36 |
| 350 | 20250217 | 145300 | 8863086250 | 37750 | 37800 | 37850 | 37700 | 202 |
| 351 | 20250217 | 145200 | 8855453700 | 37850 | 37850 | 37850 | 37750 | 573 |
| 352 | 20250217 | 145100 | 8833800600 | 37800 | 37800 | 37900 | 37800 | 204 |
| 353 | 20250217 | 145000 | 8826073450 | 37850 | 37900 | 37950 | 37850 | 423 |
| 354 | 20250217 | 144900 | 8810046750 | 37900 | 37900 | 37950 | 37900 | 470 |
| 355 | 20250217 | 144800 | 8792227050 | 37900 | 37950 | 37950 | 37900 | 43 |
| 356 | 20250217 | 144700 | 8790596750 | 37950 | 37900 | 38000 | 37900 | 328 |
| 357 | 20250217 | 144600 | 8778155600 | 37850 | 37900 | 37950 | 37850 | 564 |
| 358 | 20250217 | 144500 | 8756781600 | 37900 | 37950 | 38000 | 37900 | 510 |
| 359 | 20250217 | 144400 | 8737436300 | 37900 | 37950 | 37950 | 37850 | 285 |
| 360 | 20250217 | 144300 | 8726637800 | 37900 | 37900 | 37950 | 37850 | 338 |
| 361 | 20250217 | 144200 | 8713832900 | 37850 | 37750 | 37850 | 37750 | 489 |
| 362 | 20250217 | 144100 | 8695353200 | 37700 | 37700 | 37700 | 37700 | 299 |
| 363 | 20250217 | 144000 | 8684080900 | 37700 | 37700 | 37700 | 37650 | 288 |
| 364 | 20250217 | 143900 | 8673235100 | 37650 | 37750 | 37750 | 37650 | 557 |
| 365 | 20250217 | 143800 | 8652248050 | 37700 | 37600 | 37700 | 37600 | 1031 |
| 366 | 20250217 | 143700 | 8613425600 | 37600 | 37650 | 37650 | 37600 | 682 |
| 367 | 20250217 | 143600 | 8587780500 | 37650 | 37750 | 37750 | 37650 | 591 |
| 368 | 20250217 | 143500 | 8565500400 | 37750 | 37800 | 37800 | 37650 | 1263 |
| 369 | 20250217 | 143400 | 8517825650 | 37800 | 38000 | 38000 | 37800 | 495 |
| 370 | 20250217 | 143300 | 8499063800 | 38000 | 38000 | 38050 | 37900 | 265 |
| 371 | 20250217 | 143200 | 8489001000 | 38050 | 38100 | 38150 | 38000 | 1072 |
| 372 | 20250217 | 143100 | 8448224000 | 38100 | 38150 | 38200 | 38100 | 301 |
| 373 | 20250217 | 143000 | 8436743850 | 38100 | 38200 | 38200 | 38100 | 233 |
| 374 | 20250217 | 142900 | 8427846250 | 38200 | 38150 | 38200 | 38150 | 240 |
| 375 | 20250217 | 142800 | 8418682650 | 38150 | 38150 | 38200 | 38150 | 400 |
| 376 | 20250217 | 142700 | 8403413100 | 38100 | 38150 | 38200 | 38100 | 202 |
| 377 | 20250217 | 142600 | 8395710650 | 38200 | 38150 | 38200 | 38050 | 378 |
| 378 | 20250217 | 142500 | 8381289750 | 38100 | 38100 | 38100 | 38050 | 445 |
| 379 | 20250217 | 142400 | 8364335450 | 38100 | 38050 | 38100 | 38050 | 218 |
| 380 | 20250217 | 142300 | 8356035000 | 38050 | 38150 | 38150 | 38000 | 914 |
| 381 | 20250217 | 142200 | 8321226750 | 38200 | 38250 | 38250 | 38100 | 583 |
| 382 | 20250217 | 142100 | 8298973150 | 38200 | 38250 | 38250 | 38150 | 1615 |
| 383 | 20250217 | 142000 | 8237285050 | 38250 | 38200 | 38250 | 38150 | 567 |
| 384 | 20250217 | 141900 | 8215632900 | 38200 | 38250 | 38250 | 38150 | 708 |
| 385 | 20250217 | 141800 | 8188611650 | 38250 | 38200 | 38250 | 38150 | 355 |
| 386 | 20250217 | 141700 | 8175045400 | 38200 | 38200 | 38250 | 38150 | 319 |
| 387 | 20250217 | 141600 | 8162868000 | 38200 | 38200 | 38250 | 38100 | 1309 |
| 388 | 20250217 | 141500 | 8112857050 | 38200 | 38200 | 38200 | 38150 | 293 |
| 389 | 20250217 | 141400 | 8101664600 | 38200 | 38150 | 38250 | 38150 | 371 |
| 390 | 20250217 | 141300 | 8087486050 | 38150 | 38200 | 38250 | 38150 | 450 |
| 391 | 20250217 | 141200 | 8070289200 | 38200 | 38200 | 38250 | 38150 | 652 |
| 392 | 20250217 | 141100 | 8045380650 | 38200 | 38200 | 38200 | 38150 | 476 |
| 393 | 20250217 | 141000 | 8027204000 | 38200 | 38200 | 38200 | 38100 | 207 |
| 394 | 20250217 | 140900 | 8019301450 | 38200 | 38150 | 38200 | 38100 | 904 |
| 395 | 20250217 | 140800 | 7984799300 | 38150 | 38200 | 38200 | 38150 | 365 |
| 396 | 20250217 | 140700 | 7970869700 | 38200 | 38150 | 38200 | 38150 | 272 |
| 397 | 20250217 | 140600 | 7960490300 | 38200 | 38200 | 38250 | 38150 | 993 |
| 398 | 20250217 | 140500 | 7922558850 | 38200 | 38150 | 38200 | 38100 | 304 |
| 399 | 20250217 | 140400 | 7910960800 | 38150 | 38150 | 38200 | 38150 | 346 |
| 400 | 20250217 | 140300 | 7897749100 | 38150 | 38200 | 38250 | 38150 | 391 |
| 401 | 20250217 | 140200 | 7882817650 | 38200 | 38200 | 38200 | 38150 | 295 |
| 402 | 20250217 | 140100 | 7871550600 | 38200 | 38150 | 38250 | 38100 | 310 |
| 403 | 20250217 | 140000 | 7859709200 | 38150 | 38100 | 38150 | 38100 | 141 |
| 404 | 20250217 | 135900 | 7854331100 | 38150 | 38150 | 38150 | 38000 | 1563 |
| 405 | 20250217 | 135800 | 7794863950 | 38150 | 38200 | 38200 | 38100 | 942 |
| 406 | 20250217 | 135700 | 7758917700 | 38200 | 38250 | 38250 | 38200 | 731 |
| 407 | 20250217 | 135600 | 7730973700 | 38250 | 38250 | 38250 | 38200 | 242 |
| 408 | 20250217 | 135500 | 7721720000 | 38200 | 38200 | 38250 | 38200 | 471 |
| 409 | 20250217 | 135400 | 7703713950 | 38250 | 38300 | 38300 | 38200 | 650 |
| 410 | 20250217 | 135300 | 7678864800 | 38300 | 38250 | 38300 | 38200 | 748 |
| 411 | 20250217 | 135200 | 7650254050 | 38250 | 38250 | 38250 | 38200 | 427 |
| 412 | 20250217 | 135100 | 7633932200 | 38250 | 38250 | 38300 | 38250 | 535 |
| 413 | 20250217 | 135000 | 7613467100 | 38250 | 38100 | 38300 | 38100 | 4223 |
| 414 | 20250217 | 134900 | 7452153050 | 38100 | 38150 | 38150 | 38050 | 709 |
| 415 | 20250217 | 134800 | 7425127300 | 38150 | 38050 | 38150 | 38050 | 1522 |
| 416 | 20250217 | 134700 | 7367129150 | 38100 | 38050 | 38100 | 38050 | 474 |
| 417 | 20250217 | 134600 | 7349089750 | 38050 | 38050 | 38050 | 38050 | 298 |
| 418 | 20250217 | 134500 | 7337750850 | 38050 | 38050 | 38050 | 38050 | 599 |
| 419 | 20250217 | 134400 | 7314958900 | 38050 | 38000 | 38050 | 37950 | 280 |
| 420 | 20250217 | 134300 | 7304310050 | 38050 | 38050 | 38050 | 37950 | 247 |
| 421 | 20250217 | 134200 | 7294914900 | 38050 | 38000 | 38050 | 37900 | 1312 |
| 422 | 20250217 | 134100 | 7245112000 | 37950 | 38000 | 38000 | 37950 | 103 |
| 423 | 20250217 | 134000 | 7241198100 | 38000 | 37950 | 38000 | 37900 | 878 |
| 424 | 20250217 | 133900 | 7207871400 | 37950 | 37950 | 38000 | 37950 | 114 |
| 425 | 20250217 | 133800 | 7203540400 | 37950 | 38050 | 38050 | 37950 | 915 |
| 426 | 20250217 | 133700 | 7168787200 | 38050 | 38000 | 38050 | 38000 | 459 |
| 427 | 20250217 | 133600 | 7151340200 | 38000 | 38000 | 38000 | 37950 | 426 |
| 428 | 20250217 | 133500 | 7135153250 | 38000 | 37900 | 38000 | 37850 | 689 |
| 429 | 20250217 | 133400 | 7109038100 | 37900 | 37850 | 37900 | 37850 | 230 |
| 430 | 20250217 | 133300 | 7100330350 | 37850 | 37800 | 37850 | 37800 | 301 |
| 431 | 20250217 | 133200 | 7088950350 | 37800 | 37700 | 37800 | 37600 | 534 |
| 432 | 20250217 | 133100 | 7068799200 | 37700 | 37700 | 37700 | 37650 | 248 |
| 433 | 20250217 | 133000 | 7059453450 | 37700 | 37700 | 37700 | 37600 | 743 |
| 434 | 20250217 | 132900 | 7031470100 | 37650 | 37700 | 37700 | 37650 | 397 |
| 435 | 20250217 | 132800 | 7016511850 | 37700 | 37700 | 37700 | 37650 | 603 |
| 436 | 20250217 | 132700 | 6993788000 | 37700 | 37700 | 37700 | 37650 | 310 |
| 437 | 20250217 | 132600 | 6982109600 | 37650 | 37650 | 37700 | 37600 | 973 |
| 438 | 20250217 | 132500 | 6945475500 | 37650 | 37700 | 37700 | 37650 | 491 |
| 439 | 20250217 | 132400 | 6926983300 | 37700 | 37700 | 37750 | 37650 | 447 |
| 440 | 20250217 | 132300 | 6910133400 | 37700 | 37750 | 37750 | 37700 | 346 |
| 441 | 20250217 | 132200 | 6897078300 | 37750 | 37700 | 37750 | 37700 | 590 |
| 442 | 20250217 | 132100 | 6874830500 | 37750 | 37600 | 37750 | 37550 | 1233 |
| 443 | 20250217 | 132000 | 6828446700 | 37550 | 37700 | 37750 | 37550 | 1539 |
| 444 | 20250217 | 131900 | 6770564850 | 37750 | 37700 | 37750 | 37650 | 449 |
| 445 | 20250217 | 131800 | 6753638500 | 37750 | 37750 | 37750 | 37750 | 407 |
| 446 | 20250217 | 131700 | 6738274250 | 37750 | 37700 | 37750 | 37700 | 458 |
| 447 | 20250217 | 131600 | 6721000300 | 37700 | 37700 | 37750 | 37700 | 728 |
| 448 | 20250217 | 131500 | 6693545100 | 37700 | 37700 | 37750 | 37550 | 1321 |
| 449 | 20250217 | 131400 | 6643825950 | 37650 | 37700 | 37700 | 37650 | 387 |
| 450 | 20250217 | 131300 | 6629248900 | 37700 | 37600 | 37700 | 37550 | 1299 |
| 451 | 20250217 | 131200 | 6580404300 | 37650 | 37650 | 37700 | 37650 | 468 |
| 452 | 20250217 | 131100 | 6562781600 | 37700 | 37750 | 37750 | 37650 | 956 |
| 453 | 20250217 | 131000 | 6526742200 | 37700 | 37700 | 37750 | 37700 | 586 |
| 454 | 20250217 | 130900 | 6504639000 | 37750 | 37750 | 37800 | 37750 | 601 |
| 455 | 20250217 | 130800 | 6481946100 | 37750 | 37900 | 37900 | 37750 | 638 |
| 456 | 20250217 | 130700 | 6457836800 | 37800 | 38050 | 38050 | 37800 | 2940 |
| 457 | 20250217 | 130600 | 6346296700 | 38050 | 38050 | 38100 | 38000 | 509 |
| 458 | 20250217 | 130500 | 6326920600 | 38050 | 38050 | 38050 | 38050 | 504 |
| 459 | 20250217 | 130400 | 6307743400 | 38050 | 38050 | 38050 | 38050 | 193 |
| 460 | 20250217 | 130300 | 6300399750 | 38050 | 38050 | 38050 | 37950 | 571 |
| 461 | 20250217 | 130200 | 6278687300 | 38000 | 38050 | 38050 | 38000 | 850 |
| 462 | 20250217 | 130100 | 6246373700 | 38050 | 38000 | 38050 | 38000 | 1599 |
| 463 | 20250217 | 130000 | 6185595450 | 38050 | 38000 | 38050 | 38000 | 2500 |
| 464 | 20250217 | 125900 | 6090588900 | 38050 | 38000 | 38050 | 37950 | 756 |
| 465 | 20250217 | 125800 | 6061852900 | 38050 | 37950 | 38050 | 37950 | 109 |
| 466 | 20250217 | 125700 | 6057705650 | 37950 | 38000 | 38050 | 37950 | 270 |
| 467 | 20250217 | 125600 | 6047444000 | 38000 | 38000 | 38000 | 37950 | 270 |
| 468 | 20250217 | 125500 | 6037184050 | 38000 | 38050 | 38050 | 37950 | 994 |
| 469 | 20250217 | 125400 | 5999408550 | 38050 | 38050 | 38050 | 38050 | 221 |
| 470 | 20250217 | 125300 | 5990999500 | 38000 | 37950 | 38050 | 37950 | 785 |
| 471 | 20250217 | 125200 | 5961177200 | 37950 | 38000 | 38000 | 37950 | 259 |
| 472 | 20250217 | 125100 | 5951336700 | 38000 | 38000 | 38000 | 37950 | 241 |
| 473 | 20250217 | 125000 | 5942180150 | 37900 | 38000 | 38000 | 37900 | 233 |
| 474 | 20250217 | 124900 | 5933334550 | 37950 | 38000 | 38000 | 37950 | 373 |
| 475 | 20250217 | 124800 | 5919162050 | 38000 | 37900 | 38000 | 37900 | 148 |
| 476 | 20250217 | 124700 | 5913540400 | 38000 | 37900 | 38000 | 37900 | 642 |
| 477 | 20250217 | 124600 | 5889176350 | 37900 | 37950 | 37950 | 37900 | 114 |
| 478 | 20250217 | 124500 | 5884850800 | 37850 | 37950 | 37950 | 37850 | 211 |
| 479 | 20250217 | 124400 | 5876849850 | 37950 | 37900 | 37950 | 37900 | 349 |
| 480 | 20250217 | 124300 | 5863605400 | 37950 | 37900 | 37950 | 37900 | 250 |
| 481 | 20250217 | 124200 | 5854122850 | 37900 | 38000 | 38000 | 37900 | 577 |
| 482 | 20250217 | 124100 | 5832234900 | 38000 | 38000 | 38000 | 37950 | 242 |
| 483 | 20250217 | 124000 | 5823040250 | 38000 | 38000 | 38000 | 37950 | 360 |
| 484 | 20250217 | 123900 | 5809360400 | 38000 | 37950 | 38000 | 37900 | 186 |
| 485 | 20250217 | 123800 | 5802298800 | 37950 | 37950 | 37950 | 37950 | 214 |
| 486 | 20250217 | 123700 | 5794177500 | 37950 | 37950 | 38000 | 37900 | 1368 |
| 487 | 20250217 | 123600 | 5742197400 | 37950 | 37950 | 37950 | 37950 | 249 |
| 488 | 20250217 | 123500 | 5732747850 | 37950 | 37950 | 37950 | 37900 | 233 |
| 489 | 20250217 | 123400 | 5723907350 | 37950 | 37900 | 37950 | 37850 | 267 |
| 490 | 20250217 | 123300 | 5713778250 | 37900 | 37950 | 37950 | 37900 | 126 |
| 491 | 20250217 | 123200 | 5708998700 | 37950 | 37950 | 37950 | 37900 | 394 |
| 492 | 20250217 | 123100 | 5694054500 | 37900 | 37900 | 37900 | 37900 | 147 |
| 493 | 20250217 | 123000 | 5688483200 | 37900 | 37950 | 37950 | 37900 | 363 |
| 494 | 20250217 | 122900 | 5674713350 | 37950 | 37900 | 37950 | 37900 | 134 |
| 495 | 20250217 | 122800 | 5669632100 | 37900 | 37950 | 37950 | 37900 | 351 |
| 496 | 20250217 | 122700 | 5656322050 | 37950 | 37900 | 37950 | 37900 | 105 |
| 497 | 20250217 | 122600 | 5652339950 | 37900 | 37950 | 37950 | 37900 | 514 |
| 498 | 20250217 | 122500 | 5632858850 | 37900 | 37800 | 37950 | 37800 | 730 |
| 499 | 20250217 | 122400 | 5605179750 | 37950 | 37950 | 37950 | 37900 | 338 |
| 500 | 20250217 | 122300 | 5592357650 | 37950 | 37900 | 37950 | 37800 | 264 |
| 501 | 20250217 | 122200 | 5582347400 | 37850 | 37950 | 37950 | 37850 | 566 |
| 502 | 20250217 | 122100 | 5560885100 | 37950 | 37950 | 37950 | 37950 | 155 |
| 503 | 20250217 | 122000 | 5555002850 | 37950 | 37900 | 37950 | 37900 | 455 |
| 504 | 20250217 | 121900 | 5537748950 | 37900 | 37950 | 37950 | 37900 | 148 |
| 505 | 20250217 | 121800 | 5532134050 | 37950 | 37900 | 37950 | 37900 | 323 |
| 506 | 20250217 | 121700 | 5519889700 | 37900 | 37900 | 37900 | 37850 | 142 |
| 507 | 20250217 | 121600 | 5514508650 | 37900 | 37900 | 37900 | 37800 | 361 |
| 508 | 20250217 | 121500 | 5500838050 | 37900 | 37900 | 37900 | 37850 | 234 |
| 509 | 20250217 | 121400 | 5491974700 | 37900 | 37950 | 37950 | 37850 | 147 |
| 510 | 20250217 | 121300 | 5486399950 | 37950 | 37850 | 37950 | 37800 | 387 |
| 511 | 20250217 | 121200 | 5471728800 | 37850 | 37850 | 37850 | 37850 | 92 |
| 512 | 20250217 | 121100 | 5468246600 | 37850 | 37800 | 37850 | 37800 | 281 |
| 513 | 20250217 | 121000 | 5457612300 | 37850 | 37850 | 37900 | 37800 | 249 |
| 514 | 20250217 | 120900 | 5448186600 | 37900 | 37850 | 37900 | 37850 | 241 |
| 515 | 20250217 | 120800 | 5439052750 | 37900 | 37900 | 37900 | 37900 | 229 |
| 516 | 20250217 | 120700 | 5430373650 | 37900 | 37950 | 37950 | 37850 | 316 |
| 517 | 20250217 | 120600 | 5418397100 | 37950 | 37950 | 37950 | 37900 | 243 |
| 518 | 20250217 | 120500 | 5409175450 | 37950 | 37950 | 37950 | 37900 | 338 |
| 519 | 20250217 | 120400 | 5396351250 | 37950 | 38000 | 38000 | 37950 | 549 |
| 520 | 20250217 | 120300 | 5375516350 | 37950 | 37900 | 37950 | 37850 | 311 |
| 521 | 20250217 | 120200 | 5363724550 | 37900 | 37900 | 37900 | 37850 | 121 |
| 522 | 20250217 | 120100 | 5359139900 | 37900 | 37850 | 37950 | 37800 | 487 |
| 523 | 20250217 | 120000 | 5340691100 | 37950 | 37950 | 37950 | 37850 | 286 |
| 524 | 20250217 | 115900 | 5329850050 | 37950 | 37900 | 37950 | 37900 | 358 |
| 525 | 20250217 | 115800 | 5316271500 | 37900 | 37850 | 37950 | 37850 | 447 |
| 526 | 20250217 | 115700 | 5299329000 | 37850 | 37750 | 37850 | 37700 | 447 |
| 527 | 20250217 | 115600 | 5282413400 | 37850 | 37850 | 37850 | 37750 | 258 |
| 528 | 20250217 | 115500 | 5272657300 | 37850 | 37800 | 37850 | 37750 | 486 |
| 529 | 20250217 | 115400 | 5254279450 | 37850 | 37800 | 37850 | 37800 | 233 |
| 530 | 20250217 | 115300 | 5245461800 | 37850 | 37800 | 37900 | 37800 | 763 |
| 531 | 20250217 | 115200 | 5216584400 | 37850 | 37800 | 37850 | 37800 | 426 |
| 532 | 20250217 | 115100 | 5200478900 | 37800 | 37800 | 37800 | 37800 | 375 |
| 533 | 20250217 | 115000 | 5186303900 | 37800 | 37750 | 37800 | 37700 | 148 |
| 534 | 20250217 | 114900 | 5180715950 | 37750 | 37700 | 37750 | 37600 | 561 |
| 535 | 20250217 | 114800 | 5159580100 | 37700 | 37650 | 37700 | 37600 | 492 |
| 536 | 20250217 | 114700 | 5141068500 | 37700 | 37800 | 37800 | 37650 | 793 |
| 537 | 20250217 | 114600 | 5111155650 | 37800 | 37750 | 37800 | 37750 | 259 |
| 538 | 20250217 | 114500 | 5101368500 | 37700 | 37800 | 37850 | 37700 | 115 |
| 539 | 20250217 | 114400 | 5097019450 | 37800 | 37800 | 37800 | 37750 | 372 |
| 540 | 20250217 | 114300 | 5082959700 | 37800 | 37850 | 37850 | 37750 | 229 |
| 541 | 20250217 | 114200 | 5074305300 | 37800 | 37750 | 37850 | 37700 | 482 |
| 542 | 20250217 | 114100 | 5056096550 | 37750 | 37750 | 37850 | 37750 | 200 |
| 543 | 20250217 | 114000 | 5048537750 | 37750 | 37850 | 37850 | 37700 | 584 |
| 544 | 20250217 | 113900 | 5026482850 | 37850 | 37850 | 37850 | 37800 | 257 |
| 545 | 20250217 | 113800 | 5016755600 | 37800 | 37850 | 37850 | 37800 | 331 |
| 546 | 20250217 | 113700 | 5004227850 | 37800 | 37800 | 37900 | 37800 | 374 |
| 547 | 20250217 | 113600 | 4990084950 | 37900 | 38000 | 38000 | 37850 | 667 |
| 548 | 20250217 | 113500 | 4964802350 | 38000 | 37850 | 38000 | 37850 | 371 |
| 549 | 20250217 | 113400 | 4950733500 | 37900 | 37900 | 37900 | 37850 | 486 |
| 550 | 20250217 | 113300 | 4932321050 | 37900 | 37900 | 37900 | 37900 | 243 |
| 551 | 20250217 | 113200 | 4923111350 | 37900 | 37900 | 37900 | 37800 | 544 |
| 552 | 20250217 | 113100 | 4902511050 | 37900 | 37900 | 38000 | 37850 | 771 |
| 553 | 20250217 | 113000 | 4873229200 | 38000 | 37900 | 38000 | 37900 | 490 |
| 554 | 20250217 | 112900 | 4854645400 | 37950 | 38000 | 38000 | 37850 | 380 |
| 555 | 20250217 | 112800 | 4840234300 | 38050 | 38050 | 38050 | 37950 | 645 |
| 556 | 20250217 | 112700 | 4815714100 | 38000 | 37850 | 38050 | 37850 | 651 |
| 557 | 20250217 | 112600 | 4791021150 | 37850 | 37750 | 37850 | 37650 | 534 |
| 558 | 20250217 | 112500 | 4770858050 | 37750 | 37700 | 37800 | 37700 | 417 |
| 559 | 20250217 | 112400 | 4755116950 | 37600 | 37850 | 37850 | 37600 | 700 |
| 560 | 20250217 | 112300 | 4728670250 | 37850 | 37800 | 37850 | 37750 | 475 |
| 561 | 20250217 | 112200 | 4710711100 | 37800 | 37850 | 37950 | 37750 | 864 |
| 562 | 20250217 | 112100 | 4678007250 | 37850 | 37900 | 37950 | 37850 | 342 |
| 563 | 20250217 | 112000 | 4665055500 | 37950 | 38050 | 38200 | 37900 | 902 |
| 564 | 20250217 | 111900 | 4630780900 | 38000 | 37950 | 38000 | 37950 | 482 |
| 565 | 20250217 | 111800 | 4612467050 | 37950 | 38100 | 38200 | 37950 | 699 |
| 566 | 20250217 | 111700 | 4585830700 | 38200 | 38050 | 38200 | 38050 | 644 |
| 567 | 20250217 | 111600 | 4561283250 | 38050 | 38150 | 38150 | 38000 | 1096 |
| 568 | 20250217 | 111500 | 4519537400 | 38150 | 38150 | 38200 | 38150 | 2316 |
| 569 | 20250217 | 111400 | 4431165000 | 38150 | 38000 | 38150 | 37950 | 9309 |
| 570 | 20250217 | 111300 | 4077128150 | 38000 | 37900 | 38000 | 37850 | 3191 |
| 571 | 20250217 | 111200 | 3956089100 | 37900 | 37750 | 37950 | 37600 | 4514 |
| 572 | 20250217 | 111100 | 3785413550 | 37650 | 37650 | 37750 | 37600 | 900 |
| 573 | 20250217 | 111000 | 3751474600 | 37700 | 37700 | 37700 | 37600 | 374 |
| 574 | 20250217 | 110900 | 3737388450 | 37700 | 37700 | 37750 | 37600 | 772 |
| 575 | 20250217 | 110800 | 3708276400 | 37700 | 37650 | 37700 | 37650 | 329 |
| 576 | 20250217 | 110700 | 3695874250 | 37650 | 37650 | 37750 | 37650 | 868 |
| 577 | 20250217 | 110600 | 3663160700 | 37650 | 37650 | 37650 | 37600 | 340 |
| 578 | 20250217 | 110500 | 3650362500 | 37650 | 37650 | 37650 | 37550 | 517 |
| 579 | 20250217 | 110400 | 3630925400 | 37650 | 37700 | 37750 | 37650 | 3247 |
| 580 | 20250217 | 110300 | 3508592100 | 37700 | 37450 | 37700 | 37450 | 2685 |
| 581 | 20250217 | 110200 | 3407653600 | 37500 | 37600 | 37600 | 37500 | 156 |
| 582 | 20250217 | 110100 | 3401793250 | 37600 | 37500 | 37600 | 37500 | 422 |
| 583 | 20250217 | 110000 | 3385931100 | 37500 | 37650 | 37650 | 37500 | 699 |
| 584 | 20250217 | 105900 | 3359663400 | 37600 | 37650 | 37700 | 37600 | 2383 |
| 585 | 20250217 | 105800 | 3269885500 | 37600 | 37500 | 37650 | 37500 | 1158 |
| 586 | 20250217 | 105700 | 3226377650 | 37500 | 37600 | 37650 | 37500 | 2152 |
| 587 | 20250217 | 105600 | 3145592350 | 37600 | 37450 | 37600 | 37400 | 1060 |
| 588 | 20250217 | 105500 | 3105822550 | 37450 | 37500 | 37550 | 37450 | 356 |
| 589 | 20250217 | 105400 | 3092474550 | 37500 | 37500 | 37550 | 37450 | 373 |
| 590 | 20250217 | 105300 | 3078487650 | 37550 | 37400 | 37550 | 37350 | 1219 |
| 591 | 20250217 | 105200 | 3032850350 | 37400 | 37400 | 37450 | 37300 | 1050 |
| 592 | 20250217 | 105100 | 2993653300 | 37450 | 37500 | 37550 | 37450 | 848 |
| 593 | 20250217 | 105000 | 2961845300 | 37450 | 37400 | 37450 | 37400 | 519 |
| 594 | 20250217 | 104900 | 2942425150 | 37400 | 37550 | 37550 | 37400 | 973 |
| 595 | 20250217 | 104800 | 2905972550 | 37500 | 37500 | 37550 | 37450 | 2107 |
| 596 | 20250217 | 104700 | 2826932600 | 37450 | 37350 | 37450 | 37350 | 983 |
| 597 | 20250217 | 104600 | 2790156450 | 37400 | 37400 | 37500 | 37400 | 2002 |
| 598 | 20250217 | 104500 | 2715239950 | 37400 | 37300 | 37500 | 37250 | 3350 |
| 599 | 20250217 | 104400 | 2589882050 | 37300 | 37250 | 37300 | 37250 | 240 |
| 600 | 20250217 | 104300 | 2580934950 | 37200 | 37200 | 37250 | 37100 | 1615 |
| 601 | 20250217 | 104200 | 2520884900 | 37300 | 37250 | 37300 | 37250 | 293 |
| 602 | 20250217 | 104100 | 2509960150 | 37250 | 37300 | 37300 | 37200 | 2025 |
| 603 | 20250217 | 104000 | 2434543800 | 37300 | 37200 | 37300 | 37200 | 503 |
| 604 | 20250217 | 103900 | 2415801550 | 37150 | 37200 | 37200 | 37150 | 419 |
| 605 | 20250217 | 103800 | 2400216400 | 37250 | 37050 | 37250 | 37050 | 2648 |
| 606 | 20250217 | 103700 | 2301866300 | 37000 | 37000 | 37000 | 36950 | 414 |
| 607 | 20250217 | 103600 | 2286563650 | 37000 | 37000 | 37050 | 36950 | 670 |
| 608 | 20250217 | 103500 | 2261782000 | 37050 | 37050 | 37050 | 37000 | 569 |
| 609 | 20250217 | 103400 | 2240701050 | 37050 | 37000 | 37050 | 37000 | 264 |
| 610 | 20250217 | 103300 | 2230920250 | 37050 | 37050 | 37050 | 37000 | 270 |
| 611 | 20250217 | 103200 | 2220920650 | 37050 | 37000 | 37050 | 37000 | 2239 |
| 612 | 20250217 | 103100 | 2138074650 | 36950 | 36950 | 37050 | 36950 | 557 |
| 613 | 20250217 | 103000 | 2117449850 | 37000 | 37000 | 37050 | 36900 | 3087 |
| 614 | 20250217 | 102900 | 2003316800 | 37000 | 36950 | 37000 | 36900 | 1077 |
| 615 | 20250217 | 102800 | 1963521550 | 36950 | 36850 | 36950 | 36850 | 2233 |
| 616 | 20250217 | 102700 | 1881135100 | 36900 | 36800 | 36900 | 36800 | 1140 |
| 617 | 20250217 | 102600 | 1839129100 | 36800 | 36750 | 36800 | 36700 | 448 |
| 618 | 20250217 | 102500 | 1822663200 | 36750 | 36750 | 36750 | 36700 | 240 |
| 619 | 20250217 | 102400 | 1813844100 | 36750 | 36700 | 36750 | 36700 | 782 |
| 620 | 20250217 | 102300 | 1785116200 | 36700 | 36750 | 36750 | 36700 | 256 |
| 621 | 20250217 | 102200 | 1775719000 | 36650 | 36600 | 36750 | 36600 | 1491 |
| 622 | 20250217 | 102100 | 1721073750 | 36600 | 36550 | 36650 | 36550 | 474 |
| 623 | 20250217 | 102000 | 1703727950 | 36550 | 36600 | 36650 | 36500 | 509 |
| 624 | 20250217 | 101900 | 1685107650 | 36550 | 36550 | 36650 | 36500 | 869 |
| 625 | 20250217 | 101800 | 1653302400 | 36650 | 36550 | 36650 | 36500 | 932 |
| 626 | 20250217 | 101700 | 1619194700 | 36650 | 36650 | 36650 | 36550 | 171 |
| 627 | 20250217 | 101600 | 1612933750 | 36650 | 36600 | 36650 | 36550 | 301 |
| 628 | 20250217 | 101500 | 1601908950 | 36600 | 36650 | 36650 | 36600 | 158 |
| 629 | 20250217 | 101400 | 1596123500 | 36650 | 36600 | 36650 | 36550 | 653 |
| 630 | 20250217 | 101300 | 1572221550 | 36550 | 36550 | 36600 | 36500 | 144 |
| 631 | 20250217 | 101200 | 1566957100 | 36550 | 36550 | 36550 | 36450 | 116 |
| 632 | 20250217 | 101100 | 1562718800 | 36550 | 36500 | 36600 | 36450 | 295 |
| 633 | 20250217 | 101000 | 1551939500 | 36500 | 36650 | 36700 | 36500 | 181 |
| 634 | 20250217 | 100900 | 1545312500 | 36700 | 36500 | 36700 | 36450 | 2304 |
| 635 | 20250217 | 100800 | 1460989500 | 36500 | 36500 | 36550 | 36450 | 482 |
| 636 | 20250217 | 100700 | 1443397300 | 36500 | 36350 | 36550 | 36300 | 1064 |
| 637 | 20250217 | 100600 | 1404629300 | 36350 | 36450 | 36500 | 36300 | 498 |
| 638 | 20250217 | 100500 | 1386526300 | 36450 | 36400 | 36500 | 36400 | 147 |
| 639 | 20250217 | 100400 | 1381167100 | 36400 | 36350 | 36400 | 36300 | 335 |
| 640 | 20250217 | 100300 | 1368988450 | 36350 | 36350 | 36450 | 36300 | 157 |
| 641 | 20250217 | 100200 | 1363283050 | 36400 | 36400 | 36450 | 36350 | 177 |
| 642 | 20250217 | 100100 | 1356836750 | 36400 | 36350 | 36450 | 36350 | 311 |
| 643 | 20250217 | 100000 | 1345515050 | 36450 | 36500 | 36500 | 36350 | 290 |
| 644 | 20250217 | 095900 | 1334955900 | 36500 | 36500 | 36500 | 36400 | 282 |
| 645 | 20250217 | 095800 | 1324676950 | 36450 | 36450 | 36550 | 36450 | 675 |
| 646 | 20250217 | 095700 | 1300031300 | 36500 | 36500 | 36500 | 36450 | 1390 |
| 647 | 20250217 | 095600 | 1249320950 | 36500 | 36500 | 36500 | 36500 | 151 |
| 648 | 20250217 | 095500 | 1243809450 | 36500 | 36450 | 36500 | 36400 | 406 |
| 649 | 20250217 | 095400 | 1229008350 | 36450 | 36350 | 36450 | 36350 | 1020 |
| 650 | 20250217 | 095300 | 1191878150 | 36400 | 36400 | 36400 | 36400 | 138 |
| 651 | 20250217 | 095200 | 1186854950 | 36400 | 36350 | 36400 | 36300 | 306 |
| 652 | 20250217 | 095100 | 1175728200 | 36400 | 36350 | 36400 | 36350 | 97 |
| 653 | 20250217 | 095000 | 1172197750 | 36350 | 36350 | 36400 | 36250 | 436 |
| 654 | 20250217 | 094900 | 1156359550 | 36350 | 36350 | 36400 | 36300 | 147 |
| 655 | 20250217 | 094800 | 1151016000 | 36350 | 36350 | 36350 | 36250 | 716 |
| 656 | 20250217 | 094700 | 1124991550 | 36350 | 36200 | 36350 | 36200 | 352 |
| 657 | 20250217 | 094600 | 1112218450 | 36150 | 36200 | 36200 | 36150 | 53 |
| 658 | 20250217 | 094500 | 1110302450 | 36150 | 36150 | 36200 | 36150 | 38 |
| 659 | 20250217 | 094400 | 1108928650 | 36150 | 36100 | 36150 | 36100 | 307 |
| 660 | 20250217 | 094300 | 1097830950 | 36100 | 36050 | 36150 | 36050 | 29 |
| 661 | 20250217 | 094200 | 1096784150 | 36050 | 36100 | 36100 | 36050 | 151 |
| 662 | 20250217 | 094100 | 1091335850 | 36150 | 36100 | 36250 | 36100 | 245 |
| 663 | 20250217 | 094000 | 1082477600 | 36100 | 36150 | 36150 | 36100 | 206 |
| 664 | 20250217 | 093900 | 1075039300 | 36150 | 36050 | 36150 | 36050 | 153 |
| 665 | 20250217 | 093800 | 1069513150 | 36100 | 36150 | 36200 | 36100 | 473 |
| 666 | 20250217 | 093700 | 1052411500 | 36150 | 36150 | 36150 | 36100 | 155 |
| 667 | 20250217 | 093600 | 1046810250 | 36100 | 36100 | 36100 | 36100 | 15 |
| 668 | 20250217 | 093500 | 1046268750 | 36050 | 36050 | 36050 | 35950 | 597 |
| 669 | 20250217 | 093400 | 1024758200 | 36000 | 35950 | 36000 | 35950 | 268 |
| 670 | 20250217 | 093300 | 1015113750 | 35900 | 35950 | 36000 | 35900 | 44 |
| 671 | 20250217 | 093200 | 1013532250 | 35950 | 36050 | 36100 | 35950 | 1213 |
| 672 | 20250217 | 093100 | 969882750 | 36050 | 36050 | 36050 | 36050 | 0 |
| 673 | 20250217 | 093000 | 969882750 | 36050 | 36000 | 36050 | 36000 | 71 |
| 674 | 20250217 | 092900 | 967325400 | 35900 | 35950 | 35950 | 35900 | 736 |
| 675 | 20250217 | 092800 | 940878400 | 35950 | 36050 | 36050 | 35950 | 278 |
| 676 | 20250217 | 092700 | 930866100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 677 | 20250217 | 092600 | 930866100 | 36000 | 36000 | 36000 | 36000 | 335 |
| 678 | 20250217 | 092500 | 918806100 | 35950 | 35950 | 35950 | 35950 | 190 |
| 679 | 20250217 | 092400 | 911975600 | 35950 | 35950 | 36000 | 35950 | 1085 |
| 680 | 20250217 | 092300 | 872935650 | 35950 | 36000 | 36000 | 35950 | 396 |
| 681 | 20250217 | 092200 | 858685900 | 36000 | 36050 | 36050 | 36000 | 709 |
| 682 | 20250217 | 092100 | 833158700 | 36000 | 36050 | 36050 | 36000 | 208 |
| 683 | 20250217 | 092000 | 825661200 | 36000 | 36100 | 36100 | 36000 | 120 |
| 684 | 20250217 | 091900 | 821337350 | 36100 | 36150 | 36150 | 36000 | 1026 |
| 685 | 20250217 | 091800 | 784329000 | 36150 | 36200 | 36200 | 36150 | 147 |
| 686 | 20250217 | 091700 | 779010700 | 36200 | 36100 | 36200 | 36100 | 209 |
| 687 | 20250217 | 091600 | 771458050 | 36100 | 36200 | 36200 | 36100 | 253 |
| 688 | 20250217 | 091500 | 762313650 | 36200 | 36300 | 36350 | 36150 | 2930 |
| 689 | 20250217 | 091400 | 656095450 | 36300 | 36350 | 36400 | 36300 | 290 |
| 690 | 20250217 | 091300 | 645553950 | 36350 | 36400 | 36400 | 36350 | 190 |
| 691 | 20250217 | 091200 | 638639150 | 36400 | 36500 | 36500 | 36350 | 1074 |
| 692 | 20250217 | 091100 | 599502650 | 36600 | 36600 | 36650 | 36500 | 577 |
| 693 | 20250217 | 091000 | 578388350 | 36600 | 36500 | 36600 | 36450 | 255 |
| 694 | 20250217 | 090900 | 569071200 | 36450 | 36350 | 36450 | 36350 | 857 |
| 695 | 20250217 | 090800 | 537886000 | 36350 | 36550 | 36600 | 36350 | 2283 |
| 696 | 20250217 | 090700 | 454639600 | 36550 | 36650 | 36650 | 36550 | 439 |
| 697 | 20250217 | 090600 | 438564750 | 36650 | 36750 | 36750 | 36650 | 325 |
| 698 | 20250217 | 090500 | 426629400 | 36800 | 36800 | 36900 | 36750 | 1243 |
| 699 | 20250217 | 090400 | 380846000 | 36950 | 36850 | 36950 | 36800 | 1242 |
| 700 | 20250217 | 090300 | 335038600 | 36850 | 36650 | 36950 | 36650 | 2696 |
| 701 | 20250217 | 090200 | 235835150 | 36650 | 36500 | 36650 | 36500 | 3093 |
| 702 | 20250217 | 090100 | 122839850 | 36550 | 36450 | 36550 | 36400 | 1314 |
| 703 | 20250217 | 090000 | 74905050 | 36500 | 36200 | 36700 | 36200 | 2065 |