33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 190100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 12467 |
| 3 | 20250217 | 190000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20250217 | 185900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20250217 | 185800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20250217 | 185700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20250217 | 185600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20250217 | 185500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20250217 | 185400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20250217 | 185300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20250217 | 185200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20250217 | 185100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20250217 | 185000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20250217 | 184900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20250217 | 184800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20250217 | 184700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20250217 | 184600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20250217 | 184500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20250217 | 184400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20250217 | 184300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20250217 | 184200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20250217 | 184100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20250217 | 184000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20250217 | 183900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20250217 | 183800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20250217 | 183700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20250217 | 183600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20250217 | 183500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20250217 | 183400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20250217 | 183300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20250217 | 183200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20250217 | 183100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 12467 |
| 33 | 20250217 | 183000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20250217 | 182900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20250217 | 182800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20250217 | 182700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20250217 | 182600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20250217 | 182500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20250217 | 182400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20250217 | 182300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20250217 | 182200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20250217 | 182100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20250217 | 182000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20250217 | 181900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20250217 | 181800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20250217 | 181700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20250217 | 181600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20250217 | 181500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20250217 | 181400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20250217 | 181300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20250217 | 181200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20250217 | 181100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20250217 | 181000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20250217 | 180900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20250217 | 180800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20250217 | 180700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20250217 | 180600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20250217 | 180500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20250217 | 180400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20250217 | 180300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20250217 | 180200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20250217 | 180100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 12467 |
| 63 | 20250217 | 180000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20250217 | 175900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20250217 | 175800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20250217 | 175700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20250217 | 175600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20250217 | 175500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20250217 | 175400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20250217 | 175300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20250217 | 175200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20250217 | 175100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20250217 | 175000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20250217 | 174900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20250217 | 174800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20250217 | 174700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20250217 | 174600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20250217 | 174500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20250217 | 174400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20250217 | 174300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20250217 | 174200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20250217 | 174100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20250217 | 174000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20250217 | 173900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20250217 | 173800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20250217 | 173700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20250217 | 173600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20250217 | 173500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20250217 | 173400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20250217 | 173300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20250217 | 173200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20250217 | 173100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 12467 |
| 93 | 20250217 | 173000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20250217 | 172900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20250217 | 172800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20250217 | 172700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20250217 | 172600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20250217 | 172500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20250217 | 172400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20250217 | 172300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20250217 | 172200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20250217 | 172100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20250217 | 172000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20250217 | 171900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20250217 | 171800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20250217 | 171700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20250217 | 171600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20250217 | 171500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20250217 | 171400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20250217 | 171300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20250217 | 171200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20250217 | 171100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20250217 | 171000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20250217 | 170900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20250217 | 170800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20250217 | 170700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20250217 | 170600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20250217 | 170500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20250217 | 170400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20250217 | 170300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20250217 | 170200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20250217 | 170100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 12467 |
| 123 | 20250217 | 170000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20250217 | 165900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20250217 | 165800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20250217 | 165700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20250217 | 165600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20250217 | 165500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20250217 | 165400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20250217 | 165300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20250217 | 165200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20250217 | 165100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20250217 | 165000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20250217 | 164900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20250217 | 164800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20250217 | 164700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20250217 | 164600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20250217 | 164500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20250217 | 164400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20250217 | 164300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20250217 | 164200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20250217 | 164100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20250217 | 164000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20250217 | 163900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20250217 | 163800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20250217 | 163700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20250217 | 163600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20250217 | 163500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20250217 | 163400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20250217 | 163300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20250217 | 163200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20250217 | 163100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 12467 |
| 153 | 20250217 | 163000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20250217 | 162900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20250217 | 162800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20250217 | 162700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20250217 | 162600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20250217 | 162500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20250217 | 162400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20250217 | 162300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20250217 | 162200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20250217 | 162100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20250217 | 162000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20250217 | 161900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20250217 | 161800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20250217 | 161700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20250217 | 161600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20250217 | 161500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20250217 | 161400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20250217 | 161300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20250217 | 161200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20250217 | 161100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20250217 | 161000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20250217 | 160900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20250217 | 160800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20250217 | 160700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20250217 | 160600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20250217 | 160500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20250217 | 160400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20250217 | 160300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20250217 | 160200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20250217 | 160100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 12467 |
| 183 | 20250217 | 160000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20250217 | 155900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20250217 | 155800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20250217 | 155700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20250217 | 155600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20250217 | 155500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20250217 | 155400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20250217 | 155300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20250217 | 155200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20250217 | 155100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20250217 | 155000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20250217 | 154900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20250217 | 154800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20250217 | 154700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20250217 | 154600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20250217 | 154500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20250217 | 154400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20250217 | 154300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20250217 | 154200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20250217 | 154100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20250217 | 154000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20250217 | 153900 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20250217 | 153800 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20250217 | 153700 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20250217 | 153600 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20250217 | 153500 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20250217 | 153400 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20250217 | 153300 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20250217 | 153200 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20250217 | 153100 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 12467 |
| 213 | 20250217 | 153000 | 31782878700 | 27800 | 27800 | 27800 | 27800 | 12467 |
| 214 | 20250217 | 152900 | 31436296100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20250217 | 152800 | 31436296100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20250217 | 152700 | 31436296100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20250217 | 152600 | 31436296100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20250217 | 152500 | 31436296100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20250217 | 152400 | 31436296100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20250217 | 152300 | 31436296100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20250217 | 152200 | 31436296100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20250217 | 152100 | 31436296100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20250217 | 152000 | 31436296100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20250217 | 151900 | 31436296100 | 27700 | 27750 | 27750 | 27700 | 821 |
| 225 | 20250217 | 151800 | 31413525000 | 27750 | 27750 | 27750 | 27700 | 1153 |
| 226 | 20250217 | 151700 | 31381555800 | 27700 | 27750 | 27800 | 27700 | 2061 |
| 227 | 20250217 | 151600 | 31324405450 | 27800 | 27750 | 27800 | 27700 | 4555 |
| 228 | 20250217 | 151500 | 31197984400 | 27750 | 27750 | 27800 | 27750 | 1649 |
| 229 | 20250217 | 151400 | 31152183450 | 27800 | 27800 | 27800 | 27750 | 2437 |
| 230 | 20250217 | 151300 | 31084520700 | 27750 | 27750 | 27800 | 27750 | 4015 |
| 231 | 20250217 | 151200 | 30973060700 | 27750 | 27750 | 27800 | 27750 | 3624 |
| 232 | 20250217 | 151100 | 30872435250 | 27750 | 27750 | 27800 | 27700 | 3785 |
| 233 | 20250217 | 151000 | 30767322050 | 27750 | 27800 | 27800 | 27700 | 2181 |
| 234 | 20250217 | 150900 | 30706777350 | 27750 | 27700 | 27800 | 27700 | 12872 |
| 235 | 20250217 | 150800 | 30349239050 | 27700 | 27700 | 27750 | 27650 | 1489 |
| 236 | 20250217 | 150700 | 30307985450 | 27650 | 27700 | 27700 | 27650 | 1481 |
| 237 | 20250217 | 150600 | 30266969800 | 27700 | 27650 | 27700 | 27650 | 1921 |
| 238 | 20250217 | 150500 | 30213761950 | 27700 | 27750 | 27750 | 27650 | 7239 |
| 239 | 20250217 | 150400 | 30013149150 | 27750 | 27750 | 27750 | 27700 | 3944 |
| 240 | 20250217 | 150300 | 29903720150 | 27750 | 27650 | 27750 | 27650 | 7504 |
| 241 | 20250217 | 150200 | 29695733150 | 27650 | 27650 | 27700 | 27600 | 2328 |
| 242 | 20250217 | 150100 | 29631316900 | 27650 | 27650 | 27650 | 27600 | 1150 |
| 243 | 20250217 | 150000 | 29599521450 | 27650 | 27550 | 27650 | 27550 | 2890 |
| 244 | 20250217 | 145900 | 29519670850 | 27550 | 27550 | 27600 | 27550 | 1574 |
| 245 | 20250217 | 145800 | 29476244150 | 27550 | 27550 | 27600 | 27550 | 1961 |
| 246 | 20250217 | 145700 | 29422141000 | 27600 | 27550 | 27600 | 27550 | 2144 |
| 247 | 20250217 | 145600 | 29362979550 | 27550 | 27550 | 27600 | 27500 | 1057 |
| 248 | 20250217 | 145500 | 29333855250 | 27550 | 27550 | 27650 | 27500 | 6860 |
| 249 | 20250217 | 145400 | 29144650500 | 27600 | 27550 | 27650 | 27550 | 4237 |
| 250 | 20250217 | 145300 | 29027763300 | 27600 | 27550 | 27600 | 27550 | 841 |
| 251 | 20250217 | 145200 | 29004578700 | 27550 | 27550 | 27600 | 27550 | 883 |
| 252 | 20250217 | 145100 | 28980221750 | 27600 | 27550 | 27600 | 27550 | 1691 |
| 253 | 20250217 | 145000 | 28933562750 | 27550 | 27550 | 27600 | 27500 | 1016 |
| 254 | 20250217 | 144900 | 28905573900 | 27500 | 27550 | 27600 | 27500 | 1950 |
| 255 | 20250217 | 144800 | 28851843300 | 27600 | 27550 | 27600 | 27550 | 3607 |
| 256 | 20250217 | 144700 | 28752323250 | 27600 | 27550 | 27600 | 27500 | 1650 |
| 257 | 20250217 | 144600 | 28706869700 | 27550 | 27500 | 27600 | 27500 | 980 |
| 258 | 20250217 | 144500 | 28679877100 | 27550 | 27500 | 27550 | 27500 | 1243 |
| 259 | 20250217 | 144400 | 28645659650 | 27500 | 27550 | 27550 | 27450 | 1092 |
| 260 | 20250217 | 144300 | 28615629350 | 27550 | 27500 | 27550 | 27500 | 462 |
| 261 | 20250217 | 144200 | 28602912250 | 27550 | 27500 | 27650 | 27500 | 10688 |
| 262 | 20250217 | 144100 | 28308219000 | 27500 | 27500 | 27550 | 27450 | 1686 |
| 263 | 20250217 | 144000 | 28261859200 | 27500 | 27500 | 27500 | 27450 | 561 |
| 264 | 20250217 | 143900 | 28246440200 | 27450 | 27450 | 27500 | 27450 | 834 |
| 265 | 20250217 | 143800 | 28223515700 | 27500 | 27450 | 27500 | 27450 | 844 |
| 266 | 20250217 | 143700 | 28200341000 | 27450 | 27450 | 27500 | 27400 | 628 |
| 267 | 20250217 | 143600 | 28183091950 | 27500 | 27400 | 27500 | 27400 | 1159 |
| 268 | 20250217 | 143500 | 28151283600 | 27450 | 27400 | 27450 | 27350 | 798 |
| 269 | 20250217 | 143400 | 28129420500 | 27400 | 27400 | 27500 | 27350 | 1368 |
| 270 | 20250217 | 143300 | 28091964000 | 27450 | 27450 | 27500 | 27350 | 694 |
| 271 | 20250217 | 143200 | 28072923850 | 27450 | 27400 | 27500 | 27400 | 1908 |
| 272 | 20250217 | 143100 | 28020602850 | 27450 | 27500 | 27500 | 27400 | 588 |
| 273 | 20250217 | 143000 | 28004466200 | 27500 | 27550 | 27550 | 27450 | 650 |
| 274 | 20250217 | 142900 | 27986589150 | 27500 | 27400 | 27500 | 27400 | 2399 |
| 275 | 20250217 | 142800 | 27920695600 | 27400 | 27450 | 27500 | 27400 | 519 |
| 276 | 20250217 | 142700 | 27906448100 | 27450 | 27400 | 27500 | 27350 | 3110 |
| 277 | 20250217 | 142600 | 27821051500 | 27450 | 27400 | 27450 | 27400 | 323 |
| 278 | 20250217 | 142500 | 27812194300 | 27450 | 27450 | 27500 | 27400 | 562 |
| 279 | 20250217 | 142400 | 27796765800 | 27350 | 27400 | 27500 | 27350 | 538 |
| 280 | 20250217 | 142300 | 27782015950 | 27400 | 27450 | 27500 | 27400 | 3578 |
| 281 | 20250217 | 142200 | 27683818200 | 27500 | 27500 | 27500 | 27450 | 362 |
| 282 | 20250217 | 142100 | 27673870250 | 27500 | 27500 | 27500 | 27450 | 543 |
| 283 | 20250217 | 142000 | 27658953050 | 27450 | 27500 | 27500 | 27450 | 922 |
| 284 | 20250217 | 141900 | 27633634550 | 27450 | 27500 | 27500 | 27450 | 935 |
| 285 | 20250217 | 141800 | 27607954600 | 27500 | 27450 | 27500 | 27450 | 746 |
| 286 | 20250217 | 141700 | 27587458750 | 27450 | 27450 | 27500 | 27450 | 658 |
| 287 | 20250217 | 141600 | 27569373400 | 27500 | 27450 | 27500 | 27400 | 803 |
| 288 | 20250217 | 141500 | 27547330200 | 27450 | 27450 | 27500 | 27400 | 547 |
| 289 | 20250217 | 141400 | 27532306650 | 27500 | 27350 | 27500 | 27350 | 7911 |
| 290 | 20250217 | 141300 | 27315186200 | 27400 | 27400 | 27400 | 27350 | 701 |
| 291 | 20250217 | 141200 | 27296003850 | 27400 | 27350 | 27400 | 27350 | 1363 |
| 292 | 20250217 | 141100 | 27258683100 | 27400 | 27400 | 27400 | 27350 | 570 |
| 293 | 20250217 | 141000 | 27243081500 | 27400 | 27400 | 27400 | 27300 | 915 |
| 294 | 20250217 | 140900 | 27218023700 | 27350 | 27300 | 27350 | 27300 | 2073 |
| 295 | 20250217 | 140800 | 27161355550 | 27350 | 27300 | 27350 | 27300 | 932 |
| 296 | 20250217 | 140700 | 27135898400 | 27350 | 27350 | 27350 | 27300 | 492 |
| 297 | 20250217 | 140600 | 27122451200 | 27350 | 27300 | 27350 | 27300 | 618 |
| 298 | 20250217 | 140500 | 27105560050 | 27350 | 27250 | 27350 | 27200 | 4429 |
| 299 | 20250217 | 140400 | 26984693150 | 27250 | 27300 | 27300 | 27250 | 214 |
| 300 | 20250217 | 140300 | 26978861050 | 27300 | 27250 | 27300 | 27250 | 236 |
| 301 | 20250217 | 140200 | 26972429700 | 27250 | 27250 | 27300 | 27200 | 539 |
| 302 | 20250217 | 140100 | 26957752500 | 27200 | 27250 | 27250 | 27200 | 458 |
| 303 | 20250217 | 140000 | 26945287350 | 27250 | 27300 | 27300 | 27250 | 959 |
| 304 | 20250217 | 135900 | 26919116500 | 27300 | 27250 | 27300 | 27250 | 879 |
| 305 | 20250217 | 135800 | 26895150200 | 27250 | 27300 | 27300 | 27250 | 653 |
| 306 | 20250217 | 135700 | 26877341850 | 27300 | 27300 | 27350 | 27250 | 446 |
| 307 | 20250217 | 135600 | 26865167000 | 27350 | 27250 | 27350 | 27250 | 895 |
| 308 | 20250217 | 135500 | 26840740750 | 27250 | 27250 | 27300 | 27200 | 929 |
| 309 | 20250217 | 135400 | 26815391900 | 27250 | 27250 | 27300 | 27200 | 972 |
| 310 | 20250217 | 135300 | 26788917800 | 27300 | 27150 | 27300 | 27150 | 487 |
| 311 | 20250217 | 135200 | 26775658250 | 27200 | 27250 | 27250 | 27200 | 2337 |
| 312 | 20250217 | 135100 | 26712022750 | 27250 | 27200 | 27250 | 27200 | 664 |
| 313 | 20250217 | 135000 | 26693952200 | 27250 | 27200 | 27300 | 27150 | 1276 |
| 314 | 20250217 | 134900 | 26659206550 | 27250 | 27300 | 27300 | 27200 | 58 |
| 315 | 20250217 | 134800 | 26657627850 | 27200 | 27200 | 27300 | 27200 | 2397 |
| 316 | 20250217 | 134700 | 26592341950 | 27200 | 27200 | 27250 | 27150 | 815 |
| 317 | 20250217 | 134600 | 26570173400 | 27150 | 27250 | 27250 | 27150 | 822 |
| 318 | 20250217 | 134500 | 26547820200 | 27200 | 27250 | 27300 | 27200 | 943 |
| 319 | 20250217 | 134400 | 26522121850 | 27300 | 27250 | 27300 | 27200 | 1174 |
| 320 | 20250217 | 134300 | 26490141250 | 27250 | 27200 | 27250 | 27200 | 1628 |
| 321 | 20250217 | 134200 | 26445834550 | 27250 | 27200 | 27250 | 27150 | 433 |
| 322 | 20250217 | 134100 | 26434056400 | 27200 | 27250 | 27250 | 27150 | 2036 |
| 323 | 20250217 | 134000 | 26378641300 | 27250 | 27200 | 27300 | 27200 | 1752 |
| 324 | 20250217 | 133900 | 26330913200 | 27200 | 27200 | 27200 | 27150 | 986 |
| 325 | 20250217 | 133800 | 26304127950 | 27250 | 27200 | 27250 | 27200 | 514 |
| 326 | 20250217 | 133700 | 26290144950 | 27200 | 27200 | 27250 | 27150 | 460 |
| 327 | 20250217 | 133600 | 26277633150 | 27250 | 27200 | 27300 | 27150 | 889 |
| 328 | 20250217 | 133500 | 26253438750 | 27250 | 27200 | 27300 | 27150 | 5205 |
| 329 | 20250217 | 133400 | 26111847450 | 27150 | 27100 | 27200 | 27100 | 4159 |
| 330 | 20250217 | 133300 | 25998935800 | 27150 | 27200 | 27250 | 27100 | 6659 |
| 331 | 20250217 | 133200 | 25818004500 | 27250 | 27250 | 27300 | 27200 | 4262 |
| 332 | 20250217 | 133100 | 25701945500 | 27250 | 27250 | 27300 | 27250 | 4473 |
| 333 | 20250217 | 133000 | 25580055700 | 27250 | 27350 | 27350 | 27250 | 3421 |
| 334 | 20250217 | 132900 | 25486646150 | 27300 | 27400 | 27400 | 27300 | 1186 |
| 335 | 20250217 | 132800 | 25454222150 | 27350 | 27350 | 27400 | 27350 | 1787 |
| 336 | 20250217 | 132700 | 25405347050 | 27350 | 27500 | 27500 | 27350 | 19563 |
| 337 | 20250217 | 132600 | 24868636900 | 27450 | 27500 | 27500 | 27450 | 839 |
| 338 | 20250217 | 132500 | 24845580100 | 27500 | 27450 | 27500 | 27450 | 1343 |
| 339 | 20250217 | 132400 | 24808686250 | 27500 | 27450 | 27500 | 27450 | 982 |
| 340 | 20250217 | 132300 | 24781700350 | 27450 | 27500 | 27550 | 27450 | 4682 |
| 341 | 20250217 | 132200 | 24652936950 | 27550 | 27500 | 27550 | 27500 | 1284 |
| 342 | 20250217 | 132100 | 24617611450 | 27550 | 27550 | 27600 | 27500 | 3898 |
| 343 | 20250217 | 132000 | 24510232450 | 27600 | 27600 | 27600 | 27550 | 1173 |
| 344 | 20250217 | 131900 | 24477859100 | 27550 | 27550 | 27600 | 27550 | 183 |
| 345 | 20250217 | 131800 | 24472813200 | 27600 | 27600 | 27650 | 27550 | 700 |
| 346 | 20250217 | 131700 | 24453494450 | 27600 | 27600 | 27650 | 27550 | 3721 |
| 347 | 20250217 | 131600 | 24350800100 | 27600 | 27600 | 27650 | 27550 | 4487 |
| 348 | 20250217 | 131500 | 24226939700 | 27600 | 27650 | 27650 | 27600 | 1171 |
| 349 | 20250217 | 131400 | 24194574950 | 27600 | 27650 | 27650 | 27600 | 688 |
| 350 | 20250217 | 131300 | 24175575650 | 27600 | 27650 | 27650 | 27550 | 2337 |
| 351 | 20250217 | 131200 | 24110974000 | 27550 | 27550 | 27600 | 27550 | 2946 |
| 352 | 20250217 | 131100 | 24029672950 | 27550 | 27550 | 27600 | 27550 | 310 |
| 353 | 20250217 | 131000 | 24021119800 | 27600 | 27600 | 27600 | 27550 | 1258 |
| 354 | 20250217 | 130900 | 23986421600 | 27550 | 27600 | 27600 | 27550 | 140 |
| 355 | 20250217 | 130800 | 23982564300 | 27600 | 27600 | 27600 | 27550 | 712 |
| 356 | 20250217 | 130700 | 23962931400 | 27600 | 27600 | 27600 | 27550 | 982 |
| 357 | 20250217 | 130600 | 23935858500 | 27600 | 27600 | 27600 | 27500 | 551 |
| 358 | 20250217 | 130500 | 23920680950 | 27600 | 27600 | 27600 | 27550 | 1783 |
| 359 | 20250217 | 130400 | 23871515400 | 27600 | 27550 | 27600 | 27550 | 471 |
| 360 | 20250217 | 130300 | 23858536750 | 27550 | 27600 | 27600 | 27500 | 1293 |
| 361 | 20250217 | 130200 | 23822946600 | 27600 | 27550 | 27600 | 27500 | 1538 |
| 362 | 20250217 | 130100 | 23780573250 | 27500 | 27450 | 27550 | 27450 | 724 |
| 363 | 20250217 | 130000 | 23760660300 | 27500 | 27500 | 27500 | 27450 | 842 |
| 364 | 20250217 | 125900 | 23737505850 | 27500 | 27500 | 27500 | 27450 | 453 |
| 365 | 20250217 | 125800 | 23725065500 | 27450 | 27500 | 27500 | 27450 | 350 |
| 366 | 20250217 | 125700 | 23715441500 | 27500 | 27450 | 27500 | 27450 | 1040 |
| 367 | 20250217 | 125600 | 23686890550 | 27400 | 27400 | 27500 | 27400 | 77 |
| 368 | 20250217 | 125500 | 23684780650 | 27400 | 27450 | 27550 | 27400 | 1743 |
| 369 | 20250217 | 125400 | 23636909150 | 27450 | 27500 | 27500 | 27450 | 281 |
| 370 | 20250217 | 125300 | 23629191600 | 27450 | 27450 | 27500 | 27450 | 234 |
| 371 | 20250217 | 125200 | 23622764850 | 27450 | 27450 | 27500 | 27450 | 515 |
| 372 | 20250217 | 125100 | 23608626550 | 27450 | 27500 | 27550 | 27450 | 496 |
| 373 | 20250217 | 125000 | 23594996000 | 27450 | 27450 | 27500 | 27400 | 1179 |
| 374 | 20250217 | 124900 | 23562609950 | 27450 | 27400 | 27450 | 27400 | 422 |
| 375 | 20250217 | 124800 | 23551031000 | 27400 | 27500 | 27500 | 27400 | 3585 |
| 376 | 20250217 | 124700 | 23452613600 | 27500 | 27500 | 27500 | 27450 | 146 |
| 377 | 20250217 | 124600 | 23448599200 | 27450 | 27550 | 27550 | 27450 | 203 |
| 378 | 20250217 | 124500 | 23443022100 | 27500 | 27500 | 27550 | 27450 | 702 |
| 379 | 20250217 | 124400 | 23423694850 | 27500 | 27500 | 27500 | 27450 | 1256 |
| 380 | 20250217 | 124300 | 23389161500 | 27550 | 27500 | 27550 | 27500 | 260 |
| 381 | 20250217 | 124200 | 23381999200 | 27500 | 27550 | 27550 | 27500 | 74 |
| 382 | 20250217 | 124100 | 23379961800 | 27500 | 27500 | 27550 | 27500 | 591 |
| 383 | 20250217 | 124000 | 23363705850 | 27500 | 27500 | 27550 | 27500 | 796 |
| 384 | 20250217 | 123900 | 23341777250 | 27450 | 27450 | 27550 | 27450 | 518 |
| 385 | 20250217 | 123800 | 23327541900 | 27450 | 27500 | 27550 | 27450 | 2850 |
| 386 | 20250217 | 123700 | 23249164500 | 27550 | 27550 | 27600 | 27500 | 526 |
| 387 | 20250217 | 123600 | 23234684600 | 27550 | 27600 | 27600 | 27550 | 198 |
| 388 | 20250217 | 123500 | 23229224100 | 27550 | 27550 | 27600 | 27550 | 786 |
| 389 | 20250217 | 123400 | 23207553400 | 27550 | 27550 | 27550 | 27500 | 161 |
| 390 | 20250217 | 123300 | 23203122900 | 27550 | 27600 | 27600 | 27500 | 612 |
| 391 | 20250217 | 123200 | 23186262250 | 27550 | 27550 | 27600 | 27550 | 725 |
| 392 | 20250217 | 123100 | 23166287200 | 27550 | 27550 | 27600 | 27550 | 130 |
| 393 | 20250217 | 123000 | 23162700750 | 27550 | 27550 | 27650 | 27550 | 854 |
| 394 | 20250217 | 122900 | 23139140150 | 27600 | 27600 | 27600 | 27550 | 238 |
| 395 | 20250217 | 122800 | 23132581500 | 27550 | 27600 | 27600 | 27550 | 874 |
| 396 | 20250217 | 122700 | 23108497550 | 27600 | 27550 | 27600 | 27550 | 127 |
| 397 | 20250217 | 122600 | 23104993400 | 27600 | 27600 | 27600 | 27550 | 632 |
| 398 | 20250217 | 122500 | 23087569000 | 27550 | 27600 | 27600 | 27550 | 564 |
| 399 | 20250217 | 122400 | 23072003950 | 27550 | 27550 | 27600 | 27550 | 304 |
| 400 | 20250217 | 122300 | 23063626850 | 27550 | 27550 | 27550 | 27500 | 33 |
| 401 | 20250217 | 122200 | 23062717750 | 27500 | 27550 | 27600 | 27500 | 564 |
| 402 | 20250217 | 122100 | 23047201150 | 27600 | 27550 | 27600 | 27500 | 353 |
| 403 | 20250217 | 122000 | 23037471500 | 27600 | 27550 | 27600 | 27550 | 1131 |
| 404 | 20250217 | 121900 | 23006306300 | 27550 | 27500 | 27600 | 27500 | 709 |
| 405 | 20250217 | 121800 | 22986787750 | 27550 | 27550 | 27600 | 27500 | 198 |
| 406 | 20250217 | 121700 | 22981329900 | 27550 | 27600 | 27600 | 27550 | 127 |
| 407 | 20250217 | 121600 | 22977829950 | 27600 | 27550 | 27600 | 27550 | 164 |
| 408 | 20250217 | 121500 | 22973306700 | 27500 | 27500 | 27600 | 27500 | 1005 |
| 409 | 20250217 | 121400 | 22945612450 | 27550 | 27550 | 27550 | 27500 | 371 |
| 410 | 20250217 | 121300 | 22935392600 | 27550 | 27500 | 27550 | 27500 | 678 |
| 411 | 20250217 | 121200 | 22916737500 | 27450 | 27500 | 27550 | 27450 | 692 |
| 412 | 20250217 | 121100 | 22897695300 | 27500 | 27550 | 27550 | 27450 | 991 |
| 413 | 20250217 | 121000 | 22870432450 | 27550 | 27550 | 27600 | 27500 | 612 |
| 414 | 20250217 | 120900 | 22853558100 | 27500 | 27550 | 27550 | 27500 | 181 |
| 415 | 20250217 | 120800 | 22848574200 | 27550 | 27550 | 27550 | 27500 | 586 |
| 416 | 20250217 | 120700 | 22832432000 | 27550 | 27550 | 27600 | 27550 | 379 |
| 417 | 20250217 | 120600 | 22821972450 | 27600 | 27500 | 27600 | 27500 | 462 |
| 418 | 20250217 | 120500 | 22809241800 | 27550 | 27550 | 27600 | 27550 | 589 |
| 419 | 20250217 | 120400 | 22792995650 | 27550 | 27500 | 27600 | 27400 | 542 |
| 420 | 20250217 | 120300 | 22778107650 | 27550 | 27500 | 27550 | 27450 | 1309 |
| 421 | 20250217 | 120200 | 22742078750 | 27500 | 27400 | 27500 | 27400 | 503 |
| 422 | 20250217 | 120100 | 22728252050 | 27400 | 27450 | 27500 | 27400 | 1090 |
| 423 | 20250217 | 120000 | 22698346150 | 27450 | 27450 | 27550 | 27350 | 1271 |
| 424 | 20250217 | 115900 | 22663462100 | 27400 | 27450 | 27450 | 27400 | 704 |
| 425 | 20250217 | 115800 | 22644165950 | 27450 | 27350 | 27500 | 27350 | 325 |
| 426 | 20250217 | 115700 | 22635266900 | 27350 | 27450 | 27450 | 27350 | 563 |
| 427 | 20250217 | 115600 | 22619845600 | 27450 | 27450 | 27500 | 27350 | 2049 |
| 428 | 20250217 | 115500 | 22563700950 | 27500 | 27500 | 27600 | 27400 | 1411 |
| 429 | 20250217 | 115400 | 22524847250 | 27500 | 27400 | 27500 | 27350 | 2642 |
| 430 | 20250217 | 115300 | 22452457050 | 27400 | 27450 | 27450 | 27400 | 572 |
| 431 | 20250217 | 115200 | 22436775300 | 27450 | 27400 | 27450 | 27400 | 354 |
| 432 | 20250217 | 115100 | 22427068200 | 27400 | 27400 | 27450 | 27350 | 686 |
| 433 | 20250217 | 115000 | 22408285700 | 27450 | 27400 | 27450 | 27350 | 2936 |
| 434 | 20250217 | 114900 | 22327755250 | 27400 | 27350 | 27450 | 27350 | 736 |
| 435 | 20250217 | 114800 | 22307584450 | 27350 | 27400 | 27450 | 27350 | 2216 |
| 436 | 20250217 | 114700 | 22246891450 | 27400 | 27350 | 27450 | 27350 | 2288 |
| 437 | 20250217 | 114600 | 22184202200 | 27350 | 27450 | 27450 | 27350 | 3012 |
| 438 | 20250217 | 114500 | 22101669350 | 27450 | 27400 | 27500 | 27400 | 2255 |
| 439 | 20250217 | 114400 | 22039818400 | 27450 | 27500 | 27500 | 27400 | 675 |
| 440 | 20250217 | 114300 | 22021290100 | 27450 | 27550 | 27550 | 27450 | 313 |
| 441 | 20250217 | 114200 | 22012685050 | 27550 | 27500 | 27550 | 27500 | 881 |
| 442 | 20250217 | 114100 | 21988451550 | 27550 | 27550 | 27550 | 27500 | 411 |
| 443 | 20250217 | 114000 | 21977145050 | 27500 | 27550 | 27650 | 27500 | 779 |
| 444 | 20250217 | 113900 | 21955645550 | 27500 | 27550 | 27600 | 27500 | 893 |
| 445 | 20250217 | 113800 | 21931054100 | 27600 | 27550 | 27600 | 27550 | 346 |
| 446 | 20250217 | 113700 | 21921518300 | 27550 | 27650 | 27650 | 27550 | 1990 |
| 447 | 20250217 | 113600 | 21866595700 | 27650 | 27600 | 27650 | 27600 | 599 |
| 448 | 20250217 | 113500 | 21850059750 | 27650 | 27550 | 27650 | 27550 | 1342 |
| 449 | 20250217 | 113400 | 21812992050 | 27600 | 27600 | 27600 | 27550 | 150 |
| 450 | 20250217 | 113300 | 21808855650 | 27600 | 27600 | 27600 | 27550 | 501 |
| 451 | 20250217 | 113200 | 21795051000 | 27600 | 27500 | 27600 | 27450 | 2354 |
| 452 | 20250217 | 113100 | 21730323050 | 27450 | 27450 | 27500 | 27450 | 204 |
| 453 | 20250217 | 113000 | 21724720050 | 27500 | 27500 | 27500 | 27450 | 1182 |
| 454 | 20250217 | 112900 | 21692247800 | 27500 | 27500 | 27500 | 27450 | 221 |
| 455 | 20250217 | 112800 | 21686177300 | 27500 | 27500 | 27550 | 27450 | 967 |
| 456 | 20250217 | 112700 | 21659549100 | 27500 | 27450 | 27550 | 27450 | 868 |
| 457 | 20250217 | 112600 | 21635703850 | 27450 | 27500 | 27550 | 27450 | 169 |
| 458 | 20250217 | 112500 | 21631053850 | 27500 | 27500 | 27550 | 27450 | 1103 |
| 459 | 20250217 | 112400 | 21600734100 | 27450 | 27500 | 27550 | 27450 | 499 |
| 460 | 20250217 | 112300 | 21587024150 | 27550 | 27550 | 27600 | 27500 | 1019 |
| 461 | 20250217 | 112200 | 21558984250 | 27600 | 27500 | 27600 | 27500 | 453 |
| 462 | 20250217 | 112100 | 21546522600 | 27500 | 27550 | 27600 | 27500 | 915 |
| 463 | 20250217 | 112000 | 21521332650 | 27600 | 27400 | 27600 | 27400 | 2091 |
| 464 | 20250217 | 111900 | 21463760250 | 27400 | 27450 | 27500 | 27400 | 951 |
| 465 | 20250217 | 111800 | 21437668100 | 27450 | 27500 | 27550 | 27450 | 1472 |
| 466 | 20250217 | 111700 | 21397211600 | 27500 | 27550 | 27600 | 27500 | 292 |
| 467 | 20250217 | 111600 | 21389166150 | 27550 | 27550 | 27600 | 27500 | 738 |
| 468 | 20250217 | 111500 | 21368865750 | 27500 | 27600 | 27750 | 27500 | 3299 |
| 469 | 20250217 | 111400 | 21277760750 | 27600 | 27750 | 27750 | 27600 | 2895 |
| 470 | 20250217 | 111300 | 21197747850 | 27750 | 27700 | 27750 | 27650 | 887 |
| 471 | 20250217 | 111200 | 21173204300 | 27700 | 27700 | 27750 | 27650 | 3662 |
| 472 | 20250217 | 111100 | 21071791450 | 27650 | 27700 | 27700 | 27650 | 1940 |
| 473 | 20250217 | 111000 | 21018087650 | 27700 | 27700 | 27750 | 27650 | 2928 |
| 474 | 20250217 | 110900 | 20936961950 | 27650 | 27750 | 27800 | 27650 | 3488 |
| 475 | 20250217 | 110800 | 20840260450 | 27750 | 27700 | 27800 | 27700 | 5227 |
| 476 | 20250217 | 110700 | 20695190250 | 27650 | 27700 | 27700 | 27600 | 3939 |
| 477 | 20250217 | 110600 | 20586135000 | 27650 | 27700 | 27700 | 27600 | 2141 |
| 478 | 20250217 | 110500 | 20526967300 | 27700 | 27700 | 27700 | 27650 | 963 |
| 479 | 20250217 | 110400 | 20500300600 | 27650 | 27700 | 27700 | 27600 | 1536 |
| 480 | 20250217 | 110300 | 20457807000 | 27650 | 27700 | 27750 | 27600 | 2632 |
| 481 | 20250217 | 110200 | 20384891500 | 27700 | 27700 | 27750 | 27650 | 1074 |
| 482 | 20250217 | 110100 | 20355139950 | 27700 | 27700 | 27750 | 27600 | 2161 |
| 483 | 20250217 | 110000 | 20295317250 | 27650 | 27700 | 27750 | 27600 | 4442 |
| 484 | 20250217 | 105900 | 20172282800 | 27700 | 27700 | 27750 | 27650 | 1769 |
| 485 | 20250217 | 105800 | 20123275200 | 27700 | 27600 | 27750 | 27550 | 5751 |
| 486 | 20250217 | 105700 | 19964032750 | 27550 | 27650 | 27650 | 27550 | 3169 |
| 487 | 20250217 | 105600 | 19876563650 | 27700 | 27700 | 27750 | 27600 | 3900 |
| 488 | 20250217 | 105500 | 19768573550 | 27700 | 27650 | 27750 | 27600 | 8552 |
| 489 | 20250217 | 105400 | 19531582950 | 27650 | 27650 | 27700 | 27600 | 7323 |
| 490 | 20250217 | 105300 | 19328959500 | 27650 | 27500 | 27650 | 27500 | 12545 |
| 491 | 20250217 | 105200 | 18982630550 | 27500 | 27350 | 27600 | 27350 | 12823 |
| 492 | 20250217 | 105100 | 18629791200 | 27350 | 27350 | 27350 | 27300 | 794 |
| 493 | 20250217 | 105000 | 18608092850 | 27350 | 27400 | 27450 | 27350 | 632 |
| 494 | 20250217 | 104900 | 18590777100 | 27400 | 27400 | 27500 | 27300 | 7020 |
| 495 | 20250217 | 104800 | 18398277400 | 27300 | 27250 | 27400 | 27250 | 2139 |
| 496 | 20250217 | 104700 | 18339843750 | 27300 | 27350 | 27350 | 27300 | 1535 |
| 497 | 20250217 | 104600 | 18297936150 | 27300 | 27400 | 27400 | 27300 | 1996 |
| 498 | 20250217 | 104500 | 18243314800 | 27400 | 27350 | 27400 | 27350 | 2245 |
| 499 | 20250217 | 104400 | 18181879000 | 27400 | 27350 | 27400 | 27350 | 183 |
| 500 | 20250217 | 104300 | 18176873600 | 27400 | 27400 | 27450 | 27350 | 825 |
| 501 | 20250217 | 104200 | 18154275250 | 27400 | 27400 | 27450 | 27350 | 1949 |
| 502 | 20250217 | 104100 | 18100845100 | 27400 | 27450 | 27500 | 27400 | 1016 |
| 503 | 20250217 | 104000 | 18072955850 | 27450 | 27450 | 27500 | 27400 | 567 |
| 504 | 20250217 | 103900 | 18057377100 | 27450 | 27450 | 27500 | 27400 | 2177 |
| 505 | 20250217 | 103800 | 17997616750 | 27450 | 27400 | 27450 | 27400 | 1373 |
| 506 | 20250217 | 103700 | 17959965200 | 27450 | 27400 | 27450 | 27400 | 1414 |
| 507 | 20250217 | 103600 | 17921202600 | 27400 | 27450 | 27500 | 27400 | 2306 |
| 508 | 20250217 | 103500 | 17857833950 | 27500 | 27450 | 27500 | 27450 | 4380 |
| 509 | 20250217 | 103400 | 17737384600 | 27500 | 27400 | 27500 | 27350 | 6557 |
| 510 | 20250217 | 103300 | 17557322500 | 27400 | 27350 | 27400 | 27350 | 2391 |
| 511 | 20250217 | 103200 | 17491829200 | 27350 | 27350 | 27400 | 27350 | 662 |
| 512 | 20250217 | 103100 | 17473706600 | 27400 | 27400 | 27400 | 27300 | 461 |
| 513 | 20250217 | 103000 | 17461085650 | 27350 | 27300 | 27400 | 27250 | 2245 |
| 514 | 20250217 | 102900 | 17399717450 | 27300 | 27300 | 27350 | 27250 | 1887 |
| 515 | 20250217 | 102800 | 17348196950 | 27300 | 27250 | 27450 | 27150 | 5419 |
| 516 | 20250217 | 102700 | 17200175250 | 27250 | 27300 | 27350 | 27200 | 1340 |
| 517 | 20250217 | 102600 | 17163631450 | 27300 | 27150 | 27350 | 27150 | 3475 |
| 518 | 20250217 | 102500 | 17068887650 | 27150 | 27200 | 27250 | 27150 | 1729 |
| 519 | 20250217 | 102400 | 17021828950 | 27150 | 27200 | 27250 | 27100 | 5995 |
| 520 | 20250217 | 102300 | 16859053300 | 27250 | 27300 | 27300 | 27200 | 2250 |
| 521 | 20250217 | 102200 | 16797700850 | 27350 | 27300 | 27350 | 27300 | 660 |
| 522 | 20250217 | 102100 | 16779659000 | 27350 | 27200 | 27350 | 27200 | 1931 |
| 523 | 20250217 | 102000 | 16726967350 | 27200 | 27200 | 27300 | 27200 | 1244 |
| 524 | 20250217 | 101900 | 16693060300 | 27250 | 27250 | 27300 | 27200 | 1351 |
| 525 | 20250217 | 101800 | 16656255300 | 27200 | 27350 | 27350 | 27200 | 5089 |
| 526 | 20250217 | 101700 | 16517527900 | 27350 | 27550 | 27550 | 27350 | 6610 |
| 527 | 20250217 | 101600 | 16336284650 | 27500 | 27500 | 27600 | 27500 | 4852 |
| 528 | 20250217 | 101500 | 16202675350 | 27500 | 27500 | 27550 | 27500 | 2562 |
| 529 | 20250217 | 101400 | 16132169800 | 27450 | 27550 | 27550 | 27450 | 6720 |
| 530 | 20250217 | 101300 | 15947093600 | 27550 | 27500 | 27550 | 27400 | 10961 |
| 531 | 20250217 | 101200 | 15645758250 | 27450 | 27450 | 27500 | 27350 | 5742 |
| 532 | 20250217 | 101100 | 15488167550 | 27400 | 27400 | 27450 | 27350 | 3510 |
| 533 | 20250217 | 101000 | 15391990950 | 27400 | 27350 | 27450 | 27300 | 3887 |
| 534 | 20250217 | 100900 | 15285449350 | 27300 | 27300 | 27450 | 27300 | 1550 |
| 535 | 20250217 | 100800 | 15243022600 | 27450 | 27250 | 27450 | 27250 | 6277 |
| 536 | 20250217 | 100700 | 15071309750 | 27250 | 27300 | 27350 | 27250 | 2605 |
| 537 | 20250217 | 100600 | 15000168750 | 27350 | 27350 | 27350 | 27250 | 2704 |
| 538 | 20250217 | 100500 | 14926314100 | 27350 | 27350 | 27400 | 27350 | 2065 |
| 539 | 20250217 | 100400 | 14869801600 | 27350 | 27350 | 27400 | 27300 | 3586 |
| 540 | 20250217 | 100300 | 14771733600 | 27350 | 27400 | 27450 | 27300 | 3401 |
| 541 | 20250217 | 100200 | 14678689350 | 27400 | 27400 | 27450 | 27400 | 2355 |
| 542 | 20250217 | 100100 | 14614088850 | 27400 | 27400 | 27450 | 27350 | 6550 |
| 543 | 20250217 | 100000 | 14434509350 | 27350 | 27350 | 27450 | 27350 | 8891 |
| 544 | 20250217 | 095900 | 14190967600 | 27400 | 27300 | 27400 | 27300 | 9400 |
| 545 | 20250217 | 095800 | 13933611700 | 27300 | 27250 | 27350 | 27150 | 10216 |
| 546 | 20250217 | 095700 | 13655061650 | 27300 | 27450 | 27500 | 27250 | 8695 |
| 547 | 20250217 | 095600 | 13417011300 | 27400 | 27450 | 27500 | 27400 | 20256 |
| 548 | 20250217 | 095500 | 12860253550 | 27450 | 27300 | 27450 | 27300 | 20543 |
| 549 | 20250217 | 095400 | 12298100950 | 27250 | 27150 | 27250 | 27100 | 9776 |
| 550 | 20250217 | 095300 | 12032446950 | 27150 | 27250 | 27300 | 27100 | 12768 |
| 551 | 20250217 | 095200 | 11685382850 | 27250 | 27350 | 27350 | 27200 | 7142 |
| 552 | 20250217 | 095100 | 11490343600 | 27350 | 27250 | 27350 | 27250 | 15757 |
| 553 | 20250217 | 095000 | 11060258900 | 27250 | 27250 | 27300 | 27200 | 14000 |
| 554 | 20250217 | 094900 | 10678822650 | 27200 | 27200 | 27250 | 27150 | 5673 |
| 555 | 20250217 | 094800 | 10524467850 | 27200 | 27150 | 27250 | 27100 | 13623 |
| 556 | 20250217 | 094700 | 10154153300 | 27150 | 27000 | 27150 | 26950 | 32752 |
| 557 | 20250217 | 094600 | 9267856350 | 26950 | 26950 | 26950 | 26900 | 6335 |
| 558 | 20250217 | 094500 | 9097136700 | 26900 | 26900 | 26950 | 26750 | 4256 |
| 559 | 20250217 | 094400 | 8982695200 | 26900 | 26800 | 26950 | 26700 | 20524 |
| 560 | 20250217 | 094300 | 8432134300 | 26850 | 26750 | 26850 | 26750 | 1980 |
| 561 | 20250217 | 094200 | 8379089400 | 26750 | 26800 | 26800 | 26750 | 2254 |
| 562 | 20250217 | 094100 | 8318741600 | 26800 | 26800 | 26850 | 26750 | 7600 |
| 563 | 20250217 | 094000 | 8114821150 | 26800 | 26800 | 26850 | 26800 | 1562 |
| 564 | 20250217 | 093900 | 8072888850 | 26850 | 26850 | 26850 | 26800 | 2876 |
| 565 | 20250217 | 093800 | 7995733650 | 26850 | 26750 | 26850 | 26750 | 2433 |
| 566 | 20250217 | 093700 | 7930533350 | 26750 | 26700 | 26800 | 26700 | 1048 |
| 567 | 20250217 | 093600 | 7902459250 | 26750 | 26700 | 26800 | 26650 | 3235 |
| 568 | 20250217 | 093500 | 7815972850 | 26700 | 26650 | 26700 | 26650 | 1503 |
| 569 | 20250217 | 093400 | 7775866050 | 26700 | 26750 | 26750 | 26650 | 1717 |
| 570 | 20250217 | 093300 | 7730034750 | 26700 | 26750 | 26750 | 26650 | 2455 |
| 571 | 20250217 | 093200 | 7664391350 | 26750 | 26600 | 26800 | 26600 | 5717 |
| 572 | 20250217 | 093100 | 7511808100 | 26600 | 26600 | 26650 | 26550 | 2969 |
| 573 | 20250217 | 093000 | 7432750300 | 26600 | 26600 | 26700 | 26600 | 1421 |
| 574 | 20250217 | 092900 | 7394889300 | 26600 | 26600 | 26650 | 26550 | 2483 |
| 575 | 20250217 | 092800 | 7328854800 | 26600 | 26650 | 26650 | 26500 | 4098 |
| 576 | 20250217 | 092700 | 7219897650 | 26650 | 26700 | 26700 | 26600 | 1672 |
| 577 | 20250217 | 092600 | 7175304250 | 26700 | 26550 | 26700 | 26550 | 3789 |
| 578 | 20250217 | 092500 | 7074527050 | 26600 | 26500 | 26650 | 26500 | 5619 |
| 579 | 20250217 | 092400 | 6925298450 | 26550 | 26600 | 26650 | 26450 | 4139 |
| 580 | 20250217 | 092300 | 6815448950 | 26650 | 26650 | 26650 | 26550 | 1778 |
| 581 | 20250217 | 092200 | 6768138750 | 26600 | 26650 | 26750 | 26550 | 6376 |
| 582 | 20250217 | 092100 | 6598375000 | 26700 | 26850 | 26900 | 26650 | 6978 |
| 583 | 20250217 | 092000 | 6411550850 | 26850 | 26850 | 26900 | 26800 | 19714 |
| 584 | 20250217 | 091900 | 5882312650 | 26800 | 26800 | 26850 | 26700 | 16706 |
| 585 | 20250217 | 091800 | 5434403900 | 26850 | 26600 | 26850 | 26550 | 32811 |
| 586 | 20250217 | 091700 | 4557305500 | 26600 | 26550 | 26600 | 26500 | 4965 |
| 587 | 20250217 | 091600 | 4425423250 | 26600 | 26450 | 26600 | 26400 | 14109 |
| 588 | 20250217 | 091500 | 4050952700 | 26450 | 26350 | 26500 | 26300 | 10936 |
| 589 | 20250217 | 091400 | 3762040000 | 26350 | 26200 | 26400 | 26200 | 3586 |
| 590 | 20250217 | 091300 | 3667737000 | 26200 | 26200 | 26250 | 26100 | 2156 |
| 591 | 20250217 | 091200 | 3611220000 | 26200 | 26000 | 26200 | 26000 | 3354 |
| 592 | 20250217 | 091100 | 3523720050 | 26050 | 26000 | 26050 | 25950 | 1816 |
| 593 | 20250217 | 091000 | 3476495500 | 25950 | 26050 | 26100 | 25850 | 10353 |
| 594 | 20250217 | 090900 | 3207314800 | 26100 | 26350 | 26350 | 26050 | 5346 |
| 595 | 20250217 | 090800 | 3067214550 | 26350 | 26350 | 26350 | 26250 | 3638 |
| 596 | 20250217 | 090700 | 2971552950 | 26350 | 26250 | 26450 | 26200 | 5454 |
| 597 | 20250217 | 090600 | 2827888250 | 26300 | 26000 | 26300 | 25950 | 11948 |
| 598 | 20250217 | 090500 | 2516139550 | 26150 | 26200 | 26200 | 26000 | 11852 |
| 599 | 20250217 | 090400 | 2206526350 | 26150 | 26250 | 26300 | 26150 | 4285 |
| 600 | 20250217 | 090300 | 2094097950 | 26300 | 26400 | 26650 | 26250 | 24593 |
| 601 | 20250217 | 090200 | 1443015500 | 26400 | 26300 | 26500 | 26300 | 18191 |
| 602 | 20250217 | 090100 | 962362300 | 26350 | 25900 | 26450 | 25900 | 26853 |
| 603 | 20250217 | 090000 | 258524600 | 25950 | 25700 | 25950 | 25700 | 9199 |