32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 18970 |
| 3 | 20250217 | 184900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20250217 | 184800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20250217 | 184700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20250217 | 184600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20250217 | 184500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20250217 | 184400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20250217 | 184300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20250217 | 184200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20250217 | 184100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20250217 | 184000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20250217 | 183900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20250217 | 183800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20250217 | 183700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20250217 | 183600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20250217 | 183500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20250217 | 183400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20250217 | 183300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20250217 | 183200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20250217 | 183100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20250217 | 183000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20250217 | 182900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20250217 | 182800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20250217 | 182700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20250217 | 182600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20250217 | 182500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20250217 | 182400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20250217 | 182300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20250217 | 182200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20250217 | 182100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20250217 | 182000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 18970 |
| 33 | 20250217 | 181900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20250217 | 181800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20250217 | 181700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20250217 | 181600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20250217 | 181500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20250217 | 181400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20250217 | 181300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20250217 | 181200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20250217 | 181100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20250217 | 181000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20250217 | 180900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20250217 | 180800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20250217 | 180700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20250217 | 180600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20250217 | 180500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20250217 | 180400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20250217 | 180300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20250217 | 180200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20250217 | 180100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20250217 | 180000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20250217 | 175900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20250217 | 175800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20250217 | 175700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20250217 | 175600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20250217 | 175500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20250217 | 175400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20250217 | 175300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20250217 | 175200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20250217 | 175100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20250217 | 175000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 18970 |
| 63 | 20250217 | 174900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20250217 | 174800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20250217 | 174700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20250217 | 174600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20250217 | 174500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20250217 | 174400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20250217 | 174300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20250217 | 174200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20250217 | 174100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20250217 | 174000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20250217 | 173900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20250217 | 173800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20250217 | 173700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20250217 | 173600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20250217 | 173500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20250217 | 173400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20250217 | 173300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20250217 | 173200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20250217 | 173100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20250217 | 173000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20250217 | 172900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20250217 | 172800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20250217 | 172700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20250217 | 172600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20250217 | 172500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20250217 | 172400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20250217 | 172300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20250217 | 172200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20250217 | 172100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20250217 | 172000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 18970 |
| 93 | 20250217 | 171900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20250217 | 171800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20250217 | 171700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20250217 | 171600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20250217 | 171500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20250217 | 171400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20250217 | 171300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20250217 | 171200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20250217 | 171100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20250217 | 171000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20250217 | 170900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20250217 | 170800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20250217 | 170700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20250217 | 170600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20250217 | 170500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20250217 | 170400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20250217 | 170300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20250217 | 170200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20250217 | 170100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20250217 | 170000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20250217 | 165900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20250217 | 165800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20250217 | 165700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20250217 | 165600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20250217 | 165500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20250217 | 165400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20250217 | 165300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20250217 | 165200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20250217 | 165100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20250217 | 165000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 18970 |
| 123 | 20250217 | 164900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20250217 | 164800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20250217 | 164700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20250217 | 164600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20250217 | 164500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20250217 | 164400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20250217 | 164300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20250217 | 164200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20250217 | 164100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20250217 | 164000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20250217 | 163900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20250217 | 163800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20250217 | 163700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20250217 | 163600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20250217 | 163500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20250217 | 163400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20250217 | 163300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20250217 | 163200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20250217 | 163100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20250217 | 163000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20250217 | 162900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20250217 | 162800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20250217 | 162700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20250217 | 162600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20250217 | 162500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20250217 | 162400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20250217 | 162300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20250217 | 162200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20250217 | 162100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20250217 | 162000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 18970 |
| 153 | 20250217 | 161900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20250217 | 161800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20250217 | 161700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20250217 | 161600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20250217 | 161500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20250217 | 161400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20250217 | 161300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20250217 | 161200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20250217 | 161100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20250217 | 161000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20250217 | 160900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20250217 | 160800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20250217 | 160700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20250217 | 160600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20250217 | 160500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20250217 | 160400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20250217 | 160300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20250217 | 160200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20250217 | 160100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20250217 | 160000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20250217 | 155900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20250217 | 155800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20250217 | 155700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20250217 | 155600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20250217 | 155500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20250217 | 155400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20250217 | 155300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20250217 | 155200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20250217 | 155100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20250217 | 155000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 18970 |
| 183 | 20250217 | 154900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20250217 | 154800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 185 | 20250217 | 154700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20250217 | 154600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20250217 | 154500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20250217 | 154400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20250217 | 154300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20250217 | 154200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20250217 | 154100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20250217 | 154000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20250217 | 153900 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20250217 | 153800 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20250217 | 153700 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 196 | 20250217 | 153600 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 197 | 20250217 | 153500 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 198 | 20250217 | 153400 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20250217 | 153300 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20250217 | 153200 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20250217 | 153100 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20250217 | 153000 | 62803072600 | 41700 | 41700 | 41700 | 41700 | 18970 |
| 203 | 20250217 | 152900 | 62012023600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20250217 | 152800 | 62012023600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20250217 | 152700 | 62012023600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20250217 | 152600 | 62012023600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20250217 | 152500 | 62012023600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20250217 | 152400 | 62012023600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20250217 | 152300 | 62012023600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20250217 | 152200 | 62012023600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20250217 | 152100 | 62012023600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20250217 | 152000 | 62012023600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 213 | 20250217 | 151900 | 62012023600 | 41800 | 41800 | 41800 | 41700 | 7244 |
| 214 | 20250217 | 151800 | 61709550550 | 41750 | 41700 | 41800 | 41700 | 1659 |
| 215 | 20250217 | 151700 | 61640231600 | 41750 | 41700 | 41800 | 41700 | 2477 |
| 216 | 20250217 | 151600 | 61536832600 | 41800 | 41650 | 41800 | 41650 | 2622 |
| 217 | 20250217 | 151500 | 61427468550 | 41650 | 41800 | 41850 | 41650 | 5628 |
| 218 | 20250217 | 151400 | 61192453400 | 41800 | 41800 | 41850 | 41750 | 2247 |
| 219 | 20250217 | 151300 | 61098533300 | 41800 | 41750 | 41850 | 41750 | 2007 |
| 220 | 20250217 | 151200 | 61014600700 | 41750 | 41650 | 41850 | 41650 | 5072 |
| 221 | 20250217 | 151100 | 60802929600 | 41650 | 41650 | 41650 | 41600 | 2724 |
| 222 | 20250217 | 151000 | 60689514800 | 41600 | 41650 | 41650 | 41600 | 1090 |
| 223 | 20250217 | 150900 | 60644133950 | 41600 | 41650 | 41700 | 41600 | 2179 |
| 224 | 20250217 | 150800 | 60553341800 | 41700 | 41750 | 41800 | 41600 | 4622 |
| 225 | 20250217 | 150700 | 60360684650 | 41750 | 41750 | 41800 | 41700 | 1624 |
| 226 | 20250217 | 150600 | 60292910150 | 41700 | 41600 | 41700 | 41600 | 1931 |
| 227 | 20250217 | 150500 | 60212464800 | 41600 | 41600 | 41650 | 41600 | 3284 |
| 228 | 20250217 | 150400 | 60075754550 | 41600 | 41650 | 41650 | 41600 | 4971 |
| 229 | 20250217 | 150300 | 59868908300 | 41650 | 41750 | 41750 | 41600 | 5171 |
| 230 | 20250217 | 150200 | 59653530200 | 41700 | 41850 | 41850 | 41700 | 3647 |
| 231 | 20250217 | 150100 | 59501189650 | 41850 | 41850 | 41900 | 41800 | 11921 |
| 232 | 20250217 | 150000 | 59002348100 | 41900 | 41850 | 41950 | 41850 | 2923 |
| 233 | 20250217 | 145900 | 58879901700 | 41900 | 41900 | 41950 | 41850 | 4978 |
| 234 | 20250217 | 145800 | 58671418250 | 41850 | 41900 | 41950 | 41850 | 5546 |
| 235 | 20250217 | 145700 | 58439023400 | 41950 | 41850 | 41950 | 41850 | 3564 |
| 236 | 20250217 | 145600 | 58289640700 | 41900 | 41950 | 41950 | 41850 | 2872 |
| 237 | 20250217 | 145500 | 58169307350 | 41950 | 41900 | 41950 | 41900 | 3478 |
| 238 | 20250217 | 145400 | 58023493000 | 41900 | 41900 | 42000 | 41900 | 2179 |
| 239 | 20250217 | 145300 | 57932084000 | 41950 | 41900 | 42000 | 41900 | 3516 |
| 240 | 20250217 | 145200 | 57784628400 | 41950 | 41950 | 42000 | 41900 | 3554 |
| 241 | 20250217 | 145100 | 57635628700 | 41900 | 41950 | 42000 | 41900 | 2845 |
| 242 | 20250217 | 145000 | 57516280800 | 41950 | 42000 | 42000 | 41900 | 2679 |
| 243 | 20250217 | 144900 | 57403852250 | 41950 | 42050 | 42050 | 41900 | 2253 |
| 244 | 20250217 | 144800 | 57309280400 | 42000 | 41950 | 42050 | 41900 | 11212 |
| 245 | 20250217 | 144700 | 56838828850 | 41950 | 41900 | 42000 | 41850 | 2543 |
| 246 | 20250217 | 144600 | 56732223100 | 41850 | 42000 | 42000 | 41850 | 7720 |
| 247 | 20250217 | 144500 | 56408502900 | 42000 | 41950 | 42000 | 41900 | 4049 |
| 248 | 20250217 | 144400 | 56238653650 | 41950 | 41900 | 42000 | 41900 | 3825 |
| 249 | 20250217 | 144300 | 56078229550 | 41900 | 42000 | 42000 | 41900 | 3404 |
| 250 | 20250217 | 144200 | 55935417900 | 42000 | 41950 | 42000 | 41900 | 2595 |
| 251 | 20250217 | 144100 | 55826553750 | 41900 | 41950 | 42000 | 41850 | 1952 |
| 252 | 20250217 | 144000 | 55744718150 | 41900 | 41900 | 42000 | 41850 | 4119 |
| 253 | 20250217 | 143900 | 55572134700 | 41900 | 41950 | 42050 | 41900 | 5603 |
| 254 | 20250217 | 143800 | 55337143600 | 42000 | 42000 | 42050 | 41950 | 3390 |
| 255 | 20250217 | 143700 | 55194748800 | 41950 | 41950 | 42000 | 41950 | 2321 |
| 256 | 20250217 | 143600 | 55097311200 | 41950 | 42050 | 42050 | 41950 | 3349 |
| 257 | 20250217 | 143500 | 54956690500 | 42050 | 42050 | 42050 | 41900 | 2881 |
| 258 | 20250217 | 143400 | 54835674950 | 42000 | 41950 | 42050 | 41950 | 2571 |
| 259 | 20250217 | 143300 | 54727704050 | 42050 | 41950 | 42050 | 41950 | 2410 |
| 260 | 20250217 | 143200 | 54626503200 | 41950 | 41950 | 42000 | 41850 | 1833 |
| 261 | 20250217 | 143100 | 54549612300 | 41900 | 41900 | 42000 | 41850 | 1925 |
| 262 | 20250217 | 143000 | 54468933500 | 41850 | 41950 | 42000 | 41850 | 2694 |
| 263 | 20250217 | 142900 | 54355958550 | 41900 | 41900 | 41950 | 41850 | 3678 |
| 264 | 20250217 | 142800 | 54201907750 | 41900 | 41950 | 41950 | 41850 | 2214 |
| 265 | 20250217 | 142700 | 54109126850 | 41950 | 42050 | 42100 | 41900 | 6561 |
| 266 | 20250217 | 142600 | 53833777900 | 42000 | 42000 | 42050 | 42000 | 3697 |
| 267 | 20250217 | 142500 | 53678428400 | 41950 | 42050 | 42100 | 41950 | 7304 |
| 268 | 20250217 | 142400 | 53371612450 | 42050 | 42050 | 42100 | 42000 | 2587 |
| 269 | 20250217 | 142300 | 53262783250 | 42050 | 42050 | 42150 | 42050 | 1845 |
| 270 | 20250217 | 142200 | 53185111100 | 42050 | 42100 | 42150 | 42050 | 3256 |
| 271 | 20250217 | 142100 | 53048050950 | 42050 | 42100 | 42100 | 42050 | 2428 |
| 272 | 20250217 | 142000 | 52945871950 | 42100 | 42050 | 42100 | 42050 | 2414 |
| 273 | 20250217 | 141900 | 52844280900 | 42050 | 42100 | 42100 | 42050 | 3651 |
| 274 | 20250217 | 141800 | 52690668200 | 42100 | 42100 | 42150 | 42050 | 2357 |
| 275 | 20250217 | 141700 | 52591438650 | 42050 | 42100 | 42150 | 42050 | 3125 |
| 276 | 20250217 | 141600 | 52459823300 | 42150 | 42000 | 42150 | 42000 | 4693 |
| 277 | 20250217 | 141500 | 52262287600 | 42000 | 42050 | 42150 | 42000 | 5174 |
| 278 | 20250217 | 141400 | 52044559900 | 42100 | 42150 | 42150 | 42050 | 5012 |
| 279 | 20250217 | 141300 | 51833579000 | 42150 | 42000 | 42150 | 41950 | 6777 |
| 280 | 20250217 | 141200 | 51548296600 | 41950 | 42000 | 42050 | 41900 | 4372 |
| 281 | 20250217 | 141100 | 51364589400 | 42050 | 41950 | 42050 | 41900 | 8887 |
| 282 | 20250217 | 141000 | 50991594650 | 41900 | 41900 | 41950 | 41900 | 5020 |
| 283 | 20250217 | 140900 | 50781085900 | 41950 | 41900 | 41950 | 41850 | 1863 |
| 284 | 20250217 | 140800 | 50703044400 | 41900 | 41950 | 42000 | 41900 | 1964 |
| 285 | 20250217 | 140700 | 50620669700 | 41950 | 41950 | 42000 | 41850 | 2557 |
| 286 | 20250217 | 140600 | 50513433300 | 41950 | 41950 | 42000 | 41850 | 2680 |
| 287 | 20250217 | 140500 | 50401083700 | 41900 | 42000 | 42000 | 41900 | 2143 |
| 288 | 20250217 | 140400 | 50311181000 | 42000 | 41950 | 42000 | 41900 | 2934 |
| 289 | 20250217 | 140300 | 50188010250 | 41950 | 41950 | 42000 | 41900 | 2604 |
| 290 | 20250217 | 140200 | 50078808000 | 41900 | 41950 | 42000 | 41900 | 3652 |
| 291 | 20250217 | 140100 | 49925501750 | 41900 | 42000 | 42000 | 41900 | 3136 |
| 292 | 20250217 | 140000 | 49793913600 | 41950 | 41950 | 42000 | 41800 | 2823 |
| 293 | 20250217 | 135900 | 49675550000 | 41950 | 41950 | 42000 | 41800 | 7837 |
| 294 | 20250217 | 135800 | 49347144800 | 41950 | 41950 | 42000 | 41900 | 3016 |
| 295 | 20250217 | 135700 | 49220601800 | 41900 | 41950 | 42000 | 41900 | 2652 |
| 296 | 20250217 | 135600 | 49109317400 | 42000 | 41950 | 42000 | 41900 | 2718 |
| 297 | 20250217 | 135500 | 48995289350 | 42000 | 41900 | 42000 | 41900 | 4340 |
| 298 | 20250217 | 135400 | 48813199450 | 41950 | 41900 | 42000 | 41900 | 3093 |
| 299 | 20250217 | 135300 | 48683457400 | 41900 | 42000 | 42000 | 41800 | 2412 |
| 300 | 20250217 | 135200 | 48582396950 | 41900 | 42000 | 42000 | 41900 | 5155 |
| 301 | 20250217 | 135100 | 48365987300 | 42000 | 41950 | 42000 | 41800 | 8748 |
| 302 | 20250217 | 135000 | 47998914850 | 41950 | 41700 | 41950 | 41700 | 19077 |
| 303 | 20250217 | 134900 | 47201073550 | 41700 | 41650 | 41750 | 41650 | 3392 |
| 304 | 20250217 | 134800 | 47059581350 | 41700 | 41600 | 41700 | 41600 | 3030 |
| 305 | 20250217 | 134700 | 46933372400 | 41600 | 41550 | 41650 | 41550 | 1926 |
| 306 | 20250217 | 134600 | 46853230750 | 41600 | 41600 | 41600 | 41550 | 1500 |
| 307 | 20250217 | 134500 | 46790848600 | 41600 | 41600 | 41650 | 41550 | 2912 |
| 308 | 20250217 | 134400 | 46669764750 | 41600 | 41600 | 41650 | 41600 | 4258 |
| 309 | 20250217 | 134300 | 46492598000 | 41600 | 41650 | 41650 | 41600 | 1353 |
| 310 | 20250217 | 134200 | 46436257300 | 41650 | 41600 | 41650 | 41600 | 1617 |
| 311 | 20250217 | 134100 | 46368957800 | 41650 | 41650 | 41700 | 41600 | 2246 |
| 312 | 20250217 | 134000 | 46275411150 | 41650 | 41750 | 41750 | 41650 | 1720 |
| 313 | 20250217 | 133900 | 46203710000 | 41650 | 41700 | 41750 | 41650 | 1539 |
| 314 | 20250217 | 133800 | 46139585800 | 41650 | 41800 | 41800 | 41650 | 4382 |
| 315 | 20250217 | 133700 | 45956929400 | 41750 | 41700 | 41800 | 41700 | 993 |
| 316 | 20250217 | 133600 | 45915475700 | 41750 | 41750 | 41800 | 41700 | 2670 |
| 317 | 20250217 | 133500 | 45804024150 | 41750 | 41750 | 41850 | 41750 | 1704 |
| 318 | 20250217 | 133400 | 45732835400 | 41750 | 41800 | 41850 | 41700 | 1241 |
| 319 | 20250217 | 133300 | 45681021950 | 41800 | 41750 | 41850 | 41700 | 1271 |
| 320 | 20250217 | 133200 | 45627940150 | 41850 | 41800 | 41850 | 41700 | 1972 |
| 321 | 20250217 | 133100 | 45545625000 | 41750 | 41700 | 41800 | 41650 | 1512 |
| 322 | 20250217 | 133000 | 45482519000 | 41700 | 41700 | 41800 | 41650 | 1192 |
| 323 | 20250217 | 132900 | 45432773200 | 41700 | 41800 | 41850 | 41600 | 13223 |
| 324 | 20250217 | 132800 | 44880874200 | 41800 | 41850 | 41850 | 41800 | 2218 |
| 325 | 20250217 | 132700 | 44788080850 | 41800 | 41800 | 41850 | 41800 | 1452 |
| 326 | 20250217 | 132600 | 44727342000 | 41800 | 41800 | 41850 | 41750 | 1399 |
| 327 | 20250217 | 132500 | 44668814800 | 41800 | 41800 | 41850 | 41750 | 1706 |
| 328 | 20250217 | 132400 | 44597495750 | 41750 | 41800 | 41850 | 41700 | 9883 |
| 329 | 20250217 | 132300 | 44184572350 | 41850 | 41800 | 41900 | 41800 | 6842 |
| 330 | 20250217 | 132200 | 43898282550 | 41850 | 41800 | 41850 | 41750 | 3563 |
| 331 | 20250217 | 132100 | 43749266950 | 41750 | 41750 | 41850 | 41750 | 1492 |
| 332 | 20250217 | 132000 | 43686934650 | 41750 | 41800 | 41850 | 41750 | 2194 |
| 333 | 20250217 | 131900 | 43595238500 | 41800 | 41800 | 41850 | 41800 | 4095 |
| 334 | 20250217 | 131800 | 43423951100 | 41800 | 41850 | 41850 | 41800 | 4152 |
| 335 | 20250217 | 131700 | 43250320350 | 41800 | 41800 | 41850 | 41800 | 3187 |
| 336 | 20250217 | 131600 | 43116972250 | 41850 | 41850 | 41850 | 41800 | 1529 |
| 337 | 20250217 | 131500 | 43053007750 | 41800 | 41750 | 41850 | 41750 | 3448 |
| 338 | 20250217 | 131400 | 42908908950 | 41800 | 41800 | 41800 | 41700 | 1369 |
| 339 | 20250217 | 131300 | 42851719750 | 41750 | 41750 | 41800 | 41700 | 2532 |
| 340 | 20250217 | 131200 | 42746018150 | 41750 | 41750 | 41800 | 41700 | 2419 |
| 341 | 20250217 | 131100 | 42645031350 | 41750 | 41800 | 41800 | 41750 | 1623 |
| 342 | 20250217 | 131000 | 42577245700 | 41800 | 41800 | 41850 | 41750 | 2272 |
| 343 | 20250217 | 130900 | 42482257200 | 41850 | 41750 | 41850 | 41750 | 8906 |
| 344 | 20250217 | 130800 | 42109901650 | 41800 | 41750 | 41800 | 41650 | 3317 |
| 345 | 20250217 | 130700 | 41971382950 | 41800 | 41500 | 41800 | 41500 | 14381 |
| 346 | 20250217 | 130600 | 41372286350 | 41500 | 41500 | 41550 | 41500 | 1308 |
| 347 | 20250217 | 130500 | 41317965400 | 41500 | 41450 | 41550 | 41450 | 1639 |
| 348 | 20250217 | 130400 | 41249929100 | 41450 | 41550 | 41550 | 41450 | 2163 |
| 349 | 20250217 | 130300 | 41160158750 | 41500 | 41500 | 41550 | 41500 | 1540 |
| 350 | 20250217 | 130200 | 41096235750 | 41500 | 41500 | 41550 | 41500 | 681 |
| 351 | 20250217 | 130100 | 41067968350 | 41500 | 41500 | 41550 | 41500 | 524 |
| 352 | 20250217 | 130000 | 41046208950 | 41500 | 41450 | 41550 | 41450 | 922 |
| 353 | 20250217 | 125900 | 41007958900 | 41500 | 41500 | 41550 | 41450 | 4099 |
| 354 | 20250217 | 125800 | 40837863650 | 41550 | 41500 | 41550 | 41500 | 1306 |
| 355 | 20250217 | 125700 | 40783637350 | 41500 | 41500 | 41550 | 41500 | 595 |
| 356 | 20250217 | 125600 | 40758939200 | 41500 | 41550 | 41550 | 41500 | 985 |
| 357 | 20250217 | 125500 | 40718046650 | 41500 | 41550 | 41600 | 41500 | 1120 |
| 358 | 20250217 | 125400 | 40671533050 | 41600 | 41500 | 41600 | 41500 | 2332 |
| 359 | 20250217 | 125300 | 40574677300 | 41500 | 41500 | 41550 | 41500 | 764 |
| 360 | 20250217 | 125200 | 40542964850 | 41500 | 41550 | 41550 | 41500 | 1231 |
| 361 | 20250217 | 125100 | 40491869200 | 41500 | 41550 | 41600 | 41500 | 2780 |
| 362 | 20250217 | 125000 | 40376385150 | 41550 | 41650 | 41650 | 41550 | 2896 |
| 363 | 20250217 | 124900 | 40255904150 | 41600 | 41650 | 41650 | 41600 | 851 |
| 364 | 20250217 | 124800 | 40220495450 | 41650 | 41650 | 41650 | 41600 | 1398 |
| 365 | 20250217 | 124700 | 40162332050 | 41650 | 41600 | 41650 | 41600 | 576 |
| 366 | 20250217 | 124600 | 40138364250 | 41600 | 41700 | 41700 | 41600 | 1003 |
| 367 | 20250217 | 124500 | 40096584550 | 41650 | 41650 | 41700 | 41650 | 789 |
| 368 | 20250217 | 124400 | 40063714250 | 41700 | 41650 | 41700 | 41650 | 602 |
| 369 | 20250217 | 124300 | 40038637500 | 41700 | 41700 | 41700 | 41650 | 1801 |
| 370 | 20250217 | 124200 | 39963616250 | 41700 | 41650 | 41700 | 41600 | 1226 |
| 371 | 20250217 | 124100 | 39912560100 | 41650 | 41650 | 41700 | 41600 | 1886 |
| 372 | 20250217 | 124000 | 39834068300 | 41650 | 41650 | 41700 | 41600 | 1456 |
| 373 | 20250217 | 123900 | 39773413750 | 41700 | 41650 | 41700 | 41600 | 1112 |
| 374 | 20250217 | 123800 | 39727116650 | 41600 | 41550 | 41650 | 41550 | 944 |
| 375 | 20250217 | 123700 | 39687829350 | 41600 | 41550 | 41650 | 41550 | 3438 |
| 376 | 20250217 | 123600 | 39544815700 | 41550 | 41550 | 41600 | 41500 | 1553 |
| 377 | 20250217 | 123500 | 39480299850 | 41550 | 41550 | 41600 | 41500 | 1748 |
| 378 | 20250217 | 123400 | 39407686100 | 41500 | 41550 | 41550 | 41500 | 779 |
| 379 | 20250217 | 123300 | 39375341300 | 41500 | 41450 | 41550 | 41450 | 1913 |
| 380 | 20250217 | 123200 | 39295977550 | 41450 | 41450 | 41500 | 41450 | 1196 |
| 381 | 20250217 | 123100 | 39246379100 | 41500 | 41450 | 41500 | 41450 | 917 |
| 382 | 20250217 | 123000 | 39208343650 | 41450 | 41450 | 41500 | 41450 | 695 |
| 383 | 20250217 | 122900 | 39179527700 | 41500 | 41450 | 41500 | 41400 | 4285 |
| 384 | 20250217 | 122800 | 39001925700 | 41450 | 41450 | 41450 | 41400 | 2550 |
| 385 | 20250217 | 122700 | 38896261300 | 41450 | 41400 | 41450 | 41400 | 1586 |
| 386 | 20250217 | 122600 | 38830595900 | 41450 | 41400 | 41450 | 41400 | 1464 |
| 387 | 20250217 | 122500 | 38769979650 | 41400 | 41400 | 41450 | 41400 | 767 |
| 388 | 20250217 | 122400 | 38738208000 | 41450 | 41400 | 41450 | 41400 | 1121 |
| 389 | 20250217 | 122300 | 38691792900 | 41400 | 41400 | 41450 | 41400 | 1341 |
| 390 | 20250217 | 122200 | 38636271050 | 41400 | 41450 | 41450 | 41400 | 1076 |
| 391 | 20250217 | 122100 | 38591711750 | 41450 | 41450 | 41450 | 41400 | 720 |
| 392 | 20250217 | 122000 | 38561895500 | 41400 | 41400 | 41450 | 41400 | 862 |
| 393 | 20250217 | 121900 | 38526204150 | 41400 | 41400 | 41450 | 41400 | 1232 |
| 394 | 20250217 | 121800 | 38475182450 | 41450 | 41400 | 41450 | 41400 | 600 |
| 395 | 20250217 | 121700 | 38450334400 | 41400 | 41400 | 41450 | 41400 | 1283 |
| 396 | 20250217 | 121600 | 38397212700 | 41400 | 41400 | 41450 | 41400 | 1062 |
| 397 | 20250217 | 121500 | 38353237950 | 41400 | 41450 | 41450 | 41400 | 903 |
| 398 | 20250217 | 121400 | 38315846000 | 41400 | 41400 | 41450 | 41400 | 1298 |
| 399 | 20250217 | 121300 | 38262104900 | 41450 | 41400 | 41450 | 41400 | 2288 |
| 400 | 20250217 | 121200 | 38167302150 | 41400 | 41400 | 41450 | 41400 | 718 |
| 401 | 20250217 | 121100 | 38137565750 | 41400 | 41400 | 41450 | 41400 | 699 |
| 402 | 20250217 | 121000 | 38108615600 | 41400 | 41400 | 41450 | 41400 | 685 |
| 403 | 20250217 | 120900 | 38080239250 | 41400 | 41400 | 41500 | 41400 | 1487 |
| 404 | 20250217 | 120800 | 38018671250 | 41400 | 41500 | 41500 | 41400 | 1447 |
| 405 | 20250217 | 120700 | 37958694550 | 41450 | 41500 | 41550 | 41450 | 1045 |
| 406 | 20250217 | 120600 | 37915335600 | 41500 | 41550 | 41600 | 41500 | 1079 |
| 407 | 20250217 | 120500 | 37870539600 | 41550 | 41500 | 41550 | 41500 | 1019 |
| 408 | 20250217 | 120400 | 37828211350 | 41500 | 41550 | 41550 | 41500 | 1288 |
| 409 | 20250217 | 120300 | 37774751500 | 41550 | 41550 | 41600 | 41500 | 560 |
| 410 | 20250217 | 120200 | 37751502700 | 41500 | 41550 | 41550 | 41500 | 1502 |
| 411 | 20250217 | 120100 | 37689130850 | 41500 | 41500 | 41550 | 41450 | 1609 |
| 412 | 20250217 | 120000 | 37622359950 | 41400 | 41450 | 41500 | 41400 | 1500 |
| 413 | 20250217 | 115900 | 37560176850 | 41450 | 41400 | 41500 | 41400 | 1182 |
| 414 | 20250217 | 115800 | 37511197000 | 41400 | 41400 | 41450 | 41400 | 643 |
| 415 | 20250217 | 115700 | 37484572050 | 41400 | 41350 | 41450 | 41350 | 1382 |
| 416 | 20250217 | 115600 | 37427357550 | 41350 | 41350 | 41400 | 41350 | 699 |
| 417 | 20250217 | 115500 | 37398437700 | 41350 | 41400 | 41400 | 41350 | 1275 |
| 418 | 20250217 | 115400 | 37345707650 | 41350 | 41450 | 41450 | 41350 | 1333 |
| 419 | 20250217 | 115300 | 37290527300 | 41400 | 41450 | 41500 | 41400 | 2183 |
| 420 | 20250217 | 115200 | 37200129900 | 41400 | 41450 | 41500 | 41400 | 1630 |
| 421 | 20250217 | 115100 | 37132560400 | 41450 | 41500 | 41500 | 41450 | 2488 |
| 422 | 20250217 | 115000 | 37029415500 | 41450 | 41500 | 41550 | 41450 | 4648 |
| 423 | 20250217 | 114900 | 36836510100 | 41550 | 41500 | 41600 | 41500 | 677 |
| 424 | 20250217 | 114800 | 36808394100 | 41550 | 41500 | 41600 | 41500 | 913 |
| 425 | 20250217 | 114700 | 36770470200 | 41550 | 41550 | 41550 | 41500 | 1145 |
| 426 | 20250217 | 114600 | 36722932950 | 41500 | 41600 | 41650 | 41500 | 5594 |
| 427 | 20250217 | 114500 | 36490447900 | 41600 | 41650 | 41650 | 41600 | 1096 |
| 428 | 20250217 | 114400 | 36444844200 | 41600 | 41650 | 41650 | 41600 | 2120 |
| 429 | 20250217 | 114300 | 36356645050 | 41600 | 41650 | 41650 | 41600 | 1251 |
| 430 | 20250217 | 114200 | 36304590850 | 41600 | 41600 | 41650 | 41600 | 1131 |
| 431 | 20250217 | 114100 | 36257523850 | 41600 | 41650 | 41700 | 41600 | 996 |
| 432 | 20250217 | 114000 | 36216046000 | 41650 | 41700 | 41700 | 41650 | 4657 |
| 433 | 20250217 | 113900 | 36022074900 | 41700 | 41700 | 41700 | 41650 | 857 |
| 434 | 20250217 | 113800 | 35986352750 | 41650 | 41700 | 41750 | 41650 | 3681 |
| 435 | 20250217 | 113700 | 35832856950 | 41700 | 41700 | 41750 | 41700 | 2385 |
| 436 | 20250217 | 113600 | 35733389550 | 41750 | 41750 | 41750 | 41700 | 1182 |
| 437 | 20250217 | 113500 | 35684078300 | 41800 | 41750 | 41800 | 41700 | 1953 |
| 438 | 20250217 | 113400 | 35602525600 | 41750 | 41750 | 41800 | 41750 | 954 |
| 439 | 20250217 | 113300 | 35562678250 | 41800 | 41800 | 41800 | 41750 | 485 |
| 440 | 20250217 | 113200 | 35542415850 | 41800 | 41750 | 41800 | 41700 | 2719 |
| 441 | 20250217 | 113100 | 35428907550 | 41750 | 41750 | 41800 | 41700 | 1173 |
| 442 | 20250217 | 113000 | 35379939200 | 41800 | 41700 | 41800 | 41700 | 892 |
| 443 | 20250217 | 112900 | 35342696450 | 41750 | 41750 | 41850 | 41700 | 2025 |
| 444 | 20250217 | 112800 | 35258138500 | 41700 | 41800 | 41850 | 41700 | 6507 |
| 445 | 20250217 | 112700 | 34986319750 | 41800 | 41850 | 41850 | 41800 | 2085 |
| 446 | 20250217 | 112600 | 34899077950 | 41800 | 41800 | 41850 | 41750 | 2377 |
| 447 | 20250217 | 112500 | 34799731550 | 41800 | 41650 | 41850 | 41650 | 5664 |
| 448 | 20250217 | 112400 | 34563138600 | 41650 | 41650 | 41700 | 41650 | 1192 |
| 449 | 20250217 | 112300 | 34513453600 | 41650 | 41650 | 41700 | 41650 | 689 |
| 450 | 20250217 | 112200 | 34484743900 | 41650 | 41700 | 41750 | 41650 | 1245 |
| 451 | 20250217 | 112100 | 34432839100 | 41750 | 41650 | 41750 | 41650 | 1700 |
| 452 | 20250217 | 112000 | 34361962300 | 41650 | 41650 | 41700 | 41600 | 1963 |
| 453 | 20250217 | 111900 | 34280178350 | 41650 | 41700 | 41700 | 41600 | 1091 |
| 454 | 20250217 | 111800 | 34234744800 | 41700 | 41650 | 41700 | 41550 | 835 |
| 455 | 20250217 | 111700 | 34199988600 | 41600 | 41550 | 41600 | 41550 | 2214 |
| 456 | 20250217 | 111600 | 34107912300 | 41550 | 41550 | 41600 | 41550 | 3216 |
| 457 | 20250217 | 111500 | 33974213350 | 41550 | 41600 | 41600 | 41550 | 1179 |
| 458 | 20250217 | 111400 | 33925206650 | 41550 | 41700 | 41700 | 41550 | 3470 |
| 459 | 20250217 | 111300 | 33780771250 | 41700 | 41600 | 41750 | 41600 | 2693 |
| 460 | 20250217 | 111200 | 33668533100 | 41600 | 41650 | 41650 | 41600 | 1815 |
| 461 | 20250217 | 111100 | 33592990500 | 41600 | 41600 | 41650 | 41550 | 2176 |
| 462 | 20250217 | 111000 | 33502482300 | 41600 | 41550 | 41650 | 41550 | 2206 |
| 463 | 20250217 | 110900 | 33410740700 | 41550 | 41550 | 41650 | 41550 | 2943 |
| 464 | 20250217 | 110800 | 33288288550 | 41550 | 41700 | 41750 | 41550 | 6571 |
| 465 | 20250217 | 110700 | 33014590700 | 41700 | 41750 | 41850 | 41700 | 3204 |
| 466 | 20250217 | 110600 | 32880813400 | 41800 | 41750 | 41800 | 41700 | 5017 |
| 467 | 20250217 | 110500 | 32671270550 | 41750 | 41750 | 41800 | 41700 | 3162 |
| 468 | 20250217 | 110400 | 32539323050 | 41700 | 41550 | 41750 | 41550 | 3775 |
| 469 | 20250217 | 110300 | 32381976150 | 41600 | 41550 | 41650 | 41550 | 4309 |
| 470 | 20250217 | 110200 | 32202694800 | 41550 | 41550 | 41600 | 41500 | 3072 |
| 471 | 20250217 | 110100 | 32074978850 | 41550 | 41450 | 41550 | 41450 | 3579 |
| 472 | 20250217 | 110000 | 31926427300 | 41500 | 41500 | 41500 | 41450 | 1102 |
| 473 | 20250217 | 105900 | 31880713750 | 41500 | 41450 | 41500 | 41450 | 973 |
| 474 | 20250217 | 105800 | 31840372450 | 41450 | 41450 | 41500 | 41400 | 2497 |
| 475 | 20250217 | 105700 | 31736928150 | 41400 | 41400 | 41450 | 41400 | 668 |
| 476 | 20250217 | 105600 | 31709253200 | 41450 | 41400 | 41450 | 41400 | 2082 |
| 477 | 20250217 | 105500 | 31622986450 | 41400 | 41400 | 41450 | 41400 | 1460 |
| 478 | 20250217 | 105400 | 31562500400 | 41400 | 41400 | 41450 | 41400 | 1253 |
| 479 | 20250217 | 105300 | 31510591000 | 41400 | 41350 | 41450 | 41350 | 1210 |
| 480 | 20250217 | 105200 | 31460512100 | 41350 | 41350 | 41400 | 41350 | 2163 |
| 481 | 20250217 | 105100 | 31370987800 | 41350 | 41350 | 41400 | 41300 | 451 |
| 482 | 20250217 | 105000 | 31352335800 | 41300 | 41350 | 41400 | 41300 | 709 |
| 483 | 20250217 | 104900 | 31323032750 | 41300 | 41350 | 41400 | 41300 | 1283 |
| 484 | 20250217 | 104800 | 31269992400 | 41350 | 41350 | 41400 | 41350 | 1352 |
| 485 | 20250217 | 104700 | 31214078300 | 41350 | 41350 | 41400 | 41350 | 1176 |
| 486 | 20250217 | 104600 | 31165444100 | 41350 | 41350 | 41400 | 41300 | 1162 |
| 487 | 20250217 | 104500 | 31117375900 | 41350 | 41350 | 41450 | 41300 | 4330 |
| 488 | 20250217 | 104400 | 30938162000 | 41250 | 41300 | 41300 | 41250 | 4058 |
| 489 | 20250217 | 104300 | 30770593800 | 41250 | 41250 | 41300 | 41250 | 1382 |
| 490 | 20250217 | 104200 | 30713574250 | 41250 | 41250 | 41300 | 41250 | 506 |
| 491 | 20250217 | 104100 | 30692697050 | 41250 | 41250 | 41300 | 41250 | 1414 |
| 492 | 20250217 | 104000 | 30634357850 | 41250 | 41250 | 41300 | 41250 | 894 |
| 493 | 20250217 | 103900 | 30597469750 | 41250 | 41250 | 41300 | 41250 | 1497 |
| 494 | 20250217 | 103800 | 30535701150 | 41250 | 41250 | 41300 | 41250 | 1192 |
| 495 | 20250217 | 103700 | 30486519050 | 41250 | 41300 | 41300 | 41250 | 1256 |
| 496 | 20250217 | 103600 | 30434696950 | 41250 | 41300 | 41300 | 41250 | 1732 |
| 497 | 20250217 | 103500 | 30363226750 | 41250 | 41250 | 41300 | 41250 | 976 |
| 498 | 20250217 | 103400 | 30322935800 | 41300 | 41250 | 41300 | 41200 | 5489 |
| 499 | 20250217 | 103300 | 30096567700 | 41250 | 41400 | 41450 | 41250 | 8698 |
| 500 | 20250217 | 103200 | 29736888150 | 41450 | 41450 | 41450 | 41400 | 1728 |
| 501 | 20250217 | 103100 | 29665299600 | 41400 | 41350 | 41450 | 41350 | 3189 |
| 502 | 20250217 | 103000 | 29533248100 | 41350 | 41350 | 41400 | 41300 | 1290 |
| 503 | 20250217 | 102900 | 29479883800 | 41300 | 41300 | 41350 | 41300 | 3322 |
| 504 | 20250217 | 102800 | 29342539850 | 41350 | 41200 | 41350 | 41200 | 3450 |
| 505 | 20250217 | 102700 | 29200111350 | 41200 | 41200 | 41300 | 41200 | 2691 |
| 506 | 20250217 | 102600 | 29089151200 | 41250 | 41200 | 41300 | 41200 | 1947 |
| 507 | 20250217 | 102500 | 29008884550 | 41200 | 41200 | 41250 | 41150 | 3037 |
| 508 | 20250217 | 102400 | 28883756500 | 41250 | 41050 | 41250 | 41050 | 3722 |
| 509 | 20250217 | 102300 | 28730631550 | 41100 | 41050 | 41100 | 41050 | 1486 |
| 510 | 20250217 | 102200 | 28669595850 | 41050 | 41000 | 41100 | 41000 | 1927 |
| 511 | 20250217 | 102100 | 28590520800 | 41000 | 41050 | 41100 | 41000 | 2116 |
| 512 | 20250217 | 102000 | 28503690350 | 41050 | 41000 | 41100 | 41000 | 1677 |
| 513 | 20250217 | 101900 | 28434873250 | 41050 | 41050 | 41100 | 41000 | 3020 |
| 514 | 20250217 | 101800 | 28310992300 | 41050 | 41000 | 41100 | 41000 | 2066 |
| 515 | 20250217 | 101700 | 28226215500 | 41000 | 41100 | 41200 | 41000 | 4499 |
| 516 | 20250217 | 101600 | 28041444950 | 41100 | 41050 | 41250 | 41050 | 7455 |
| 517 | 20250217 | 101500 | 27735063400 | 41050 | 41300 | 41350 | 41000 | 11837 |
| 518 | 20250217 | 101400 | 27247528350 | 41250 | 41200 | 41300 | 41150 | 4096 |
| 519 | 20250217 | 101300 | 27078504500 | 41200 | 41150 | 41200 | 41150 | 2045 |
| 520 | 20250217 | 101200 | 26994298750 | 41200 | 41200 | 41250 | 41100 | 6930 |
| 521 | 20250217 | 101100 | 26708659000 | 41250 | 41100 | 41250 | 41050 | 3552 |
| 522 | 20250217 | 101000 | 26562642500 | 41050 | 40950 | 41100 | 40900 | 14240 |
| 523 | 20250217 | 100900 | 25978286250 | 40950 | 41050 | 41100 | 40900 | 29928 |
| 524 | 20250217 | 100800 | 24752336700 | 41050 | 41200 | 41250 | 41050 | 20064 |
| 525 | 20250217 | 100700 | 23927108850 | 41200 | 41300 | 41300 | 41200 | 4703 |
| 526 | 20250217 | 100600 | 23733083300 | 41300 | 41350 | 41350 | 41300 | 3769 |
| 527 | 20250217 | 100500 | 23577382450 | 41350 | 41300 | 41450 | 41300 | 4058 |
| 528 | 20250217 | 100400 | 23409474650 | 41300 | 41300 | 41400 | 41250 | 12444 |
| 529 | 20250217 | 100300 | 22895698600 | 41350 | 41250 | 41350 | 41200 | 15629 |
| 530 | 20250217 | 100200 | 22250901950 | 41250 | 41500 | 41550 | 41250 | 27029 |
| 531 | 20250217 | 100100 | 21132331500 | 41550 | 41500 | 41550 | 41500 | 6020 |
| 532 | 20250217 | 100000 | 20882492950 | 41450 | 41600 | 41600 | 41450 | 8720 |
| 533 | 20250217 | 095900 | 20520418800 | 41600 | 41600 | 41650 | 41550 | 3480 |
| 534 | 20250217 | 095800 | 20375659800 | 41600 | 41600 | 41650 | 41550 | 2573 |
| 535 | 20250217 | 095700 | 20268640650 | 41600 | 41500 | 41700 | 41400 | 16780 |
| 536 | 20250217 | 095600 | 19572380550 | 41500 | 41850 | 41850 | 41450 | 33951 |
| 537 | 20250217 | 095500 | 18158937150 | 41850 | 41950 | 42000 | 41700 | 14427 |
| 538 | 20250217 | 095400 | 17555842600 | 42000 | 41950 | 42000 | 41900 | 1044 |
| 539 | 20250217 | 095300 | 17512045100 | 41950 | 41900 | 42000 | 41850 | 2162 |
| 540 | 20250217 | 095200 | 17421385000 | 41900 | 41850 | 41950 | 41850 | 2065 |
| 541 | 20250217 | 095100 | 17334932000 | 41850 | 41900 | 41900 | 41850 | 2961 |
| 542 | 20250217 | 095000 | 17210896800 | 41850 | 41850 | 41900 | 41850 | 3847 |
| 543 | 20250217 | 094900 | 17049886650 | 41850 | 41900 | 41900 | 41850 | 802 |
| 544 | 20250217 | 094800 | 17016312450 | 41900 | 41950 | 41950 | 41900 | 1857 |
| 545 | 20250217 | 094700 | 16938493850 | 41900 | 41850 | 41950 | 41800 | 3277 |
| 546 | 20250217 | 094600 | 16801313200 | 41850 | 41850 | 41850 | 41700 | 18004 |
| 547 | 20250217 | 094500 | 16049662400 | 41800 | 42150 | 42150 | 41800 | 10855 |
| 548 | 20250217 | 094400 | 15594000200 | 42100 | 42150 | 42150 | 42100 | 2017 |
| 549 | 20250217 | 094300 | 15509056500 | 42100 | 42200 | 42200 | 42100 | 3831 |
| 550 | 20250217 | 094200 | 15347549100 | 42200 | 42200 | 42200 | 42150 | 2256 |
| 551 | 20250217 | 094100 | 15252420200 | 42200 | 42150 | 42200 | 42100 | 2211 |
| 552 | 20250217 | 094000 | 15159208350 | 42100 | 42100 | 42150 | 42050 | 5842 |
| 553 | 20250217 | 093900 | 14913156450 | 42050 | 42100 | 42100 | 42050 | 1499 |
| 554 | 20250217 | 093800 | 14850064050 | 42100 | 42050 | 42100 | 42050 | 1940 |
| 555 | 20250217 | 093700 | 14768393700 | 42100 | 42100 | 42100 | 42050 | 1255 |
| 556 | 20250217 | 093600 | 14715585750 | 42100 | 41900 | 42100 | 41900 | 7778 |
| 557 | 20250217 | 093500 | 14388854250 | 41850 | 41750 | 41850 | 41700 | 8281 |
| 558 | 20250217 | 093400 | 14043096250 | 41750 | 41750 | 41800 | 41750 | 3537 |
| 559 | 20250217 | 093300 | 13895420000 | 41800 | 41800 | 41800 | 41750 | 6105 |
| 560 | 20250217 | 093200 | 13640422400 | 41800 | 41750 | 41850 | 41750 | 4151 |
| 561 | 20250217 | 093100 | 13466944650 | 41750 | 41850 | 41850 | 41750 | 5384 |
| 562 | 20250217 | 093000 | 13241913750 | 41800 | 41900 | 42000 | 41750 | 17241 |
| 563 | 20250217 | 092900 | 12520477400 | 41900 | 42200 | 42200 | 41900 | 5772 |
| 564 | 20250217 | 092800 | 12278050900 | 42150 | 42200 | 42250 | 42100 | 3015 |
| 565 | 20250217 | 092700 | 12150862350 | 42200 | 42350 | 42350 | 42200 | 6985 |
| 566 | 20250217 | 092600 | 11855513350 | 42300 | 42300 | 42350 | 42250 | 15153 |
| 567 | 20250217 | 092500 | 11214243250 | 42250 | 42150 | 42300 | 42100 | 12030 |
| 568 | 20250217 | 092400 | 10706082100 | 42200 | 42000 | 42200 | 41950 | 5415 |
| 569 | 20250217 | 092300 | 10478290750 | 42000 | 42000 | 42050 | 41900 | 2901 |
| 570 | 20250217 | 092200 | 10356433850 | 42100 | 41900 | 42100 | 41750 | 13008 |
| 571 | 20250217 | 092100 | 9812524000 | 41850 | 42050 | 42100 | 41800 | 14448 |
| 572 | 20250217 | 092000 | 9206981350 | 42050 | 42100 | 42100 | 42000 | 6900 |
| 573 | 20250217 | 091900 | 8916993650 | 42050 | 42200 | 42200 | 42050 | 7858 |
| 574 | 20250217 | 091800 | 8585987700 | 42150 | 42150 | 42200 | 42100 | 2577 |
| 575 | 20250217 | 091700 | 8477315750 | 42150 | 42100 | 42150 | 42050 | 2620 |
| 576 | 20250217 | 091600 | 8366991600 | 42100 | 42100 | 42100 | 42050 | 2877 |
| 577 | 20250217 | 091500 | 8245967550 | 42050 | 42050 | 42100 | 42000 | 3541 |
| 578 | 20250217 | 091400 | 8097116800 | 42050 | 42100 | 42150 | 42000 | 3824 |
| 579 | 20250217 | 091300 | 7936327200 | 42100 | 42150 | 42150 | 42100 | 2965 |
| 580 | 20250217 | 091200 | 7811474300 | 42100 | 42250 | 42300 | 42050 | 7815 |
| 581 | 20250217 | 091100 | 7482159200 | 42250 | 42250 | 42250 | 42150 | 3983 |
| 582 | 20250217 | 091000 | 7314021900 | 42200 | 42400 | 42400 | 42150 | 15063 |
| 583 | 20250217 | 090900 | 6676689550 | 42400 | 42350 | 42400 | 42300 | 8740 |
| 584 | 20250217 | 090800 | 6306388650 | 42350 | 42300 | 42350 | 42200 | 9507 |
| 585 | 20250217 | 090700 | 5904196550 | 42300 | 41950 | 42350 | 41950 | 16309 |
| 586 | 20250217 | 090600 | 5216326900 | 41900 | 42050 | 42100 | 41900 | 5172 |
| 587 | 20250217 | 090500 | 4999144000 | 42050 | 42250 | 42250 | 42000 | 11906 |
| 588 | 20250217 | 090400 | 4497679950 | 42250 | 42250 | 42250 | 42150 | 8086 |
| 589 | 20250217 | 090300 | 4156426750 | 42200 | 42200 | 42200 | 42100 | 16505 |
| 590 | 20250217 | 090200 | 3460375400 | 42200 | 42150 | 42300 | 42150 | 19481 |
| 591 | 20250217 | 090100 | 2638269900 | 42200 | 41800 | 42250 | 41800 | 21881 |
| 592 | 20250217 | 090000 | 1718221650 | 41700 | 41800 | 42000 | 41700 | 40663 |