34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 193500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 5854 |
| 3 | 20250217 | 193400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20250217 | 193300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20250217 | 193200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20250217 | 193100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20250217 | 193000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20250217 | 192900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20250217 | 192800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20250217 | 192700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20250217 | 192600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20250217 | 192500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20250217 | 192400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20250217 | 192300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20250217 | 192200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20250217 | 192100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20250217 | 192000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20250217 | 191900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20250217 | 191800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20250217 | 191700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20250217 | 191600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20250217 | 191500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20250217 | 191400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20250217 | 191300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20250217 | 191200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20250217 | 191100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20250217 | 191000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20250217 | 190900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20250217 | 190800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20250217 | 190700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20250217 | 190600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20250217 | 190500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 5854 |
| 33 | 20250217 | 190400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20250217 | 190300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20250217 | 190200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20250217 | 190100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20250217 | 190000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20250217 | 185900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20250217 | 185800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20250217 | 185700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20250217 | 185600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20250217 | 185500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20250217 | 185400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20250217 | 185300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20250217 | 185200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20250217 | 185100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20250217 | 185000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20250217 | 184900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20250217 | 184800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20250217 | 184700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20250217 | 184600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20250217 | 184500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20250217 | 184400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20250217 | 184300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20250217 | 184200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20250217 | 184100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20250217 | 184000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20250217 | 183900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20250217 | 183800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20250217 | 183700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20250217 | 183600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20250217 | 183500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 5854 |
| 63 | 20250217 | 183400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20250217 | 183300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20250217 | 183200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20250217 | 183100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20250217 | 183000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20250217 | 182900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20250217 | 182800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20250217 | 182700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20250217 | 182600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20250217 | 182500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20250217 | 182400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20250217 | 182300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20250217 | 182200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20250217 | 182100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20250217 | 182000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20250217 | 181900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20250217 | 181800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20250217 | 181700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20250217 | 181600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20250217 | 181500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20250217 | 181400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20250217 | 181300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20250217 | 181200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20250217 | 181100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20250217 | 181000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20250217 | 180900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20250217 | 180800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20250217 | 180700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20250217 | 180600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20250217 | 180500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 5854 |
| 93 | 20250217 | 180400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20250217 | 180300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20250217 | 180200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20250217 | 180100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20250217 | 180000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20250217 | 175900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20250217 | 175800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20250217 | 175700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20250217 | 175600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20250217 | 175500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20250217 | 175400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20250217 | 175300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20250217 | 175200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20250217 | 175100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20250217 | 175000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20250217 | 174900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20250217 | 174800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20250217 | 174700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20250217 | 174600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20250217 | 174500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20250217 | 174400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20250217 | 174300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20250217 | 174200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20250217 | 174100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20250217 | 174000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20250217 | 173900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20250217 | 173800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20250217 | 173700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20250217 | 173600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20250217 | 173500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 5854 |
| 123 | 20250217 | 173400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20250217 | 173300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20250217 | 173200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20250217 | 173100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20250217 | 173000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20250217 | 172900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20250217 | 172800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20250217 | 172700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20250217 | 172600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20250217 | 172500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20250217 | 172400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20250217 | 172300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20250217 | 172200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20250217 | 172100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20250217 | 172000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20250217 | 171900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20250217 | 171800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20250217 | 171700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20250217 | 171600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20250217 | 171500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20250217 | 171400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20250217 | 171300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20250217 | 171200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20250217 | 171100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20250217 | 171000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20250217 | 170900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20250217 | 170800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20250217 | 170700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20250217 | 170600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20250217 | 170500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 5854 |
| 153 | 20250217 | 170400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20250217 | 170300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20250217 | 170200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20250217 | 170100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20250217 | 170000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20250217 | 165900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20250217 | 165800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20250217 | 165700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20250217 | 165600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20250217 | 165500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20250217 | 165400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20250217 | 165300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20250217 | 165200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20250217 | 165100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20250217 | 165000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20250217 | 164900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20250217 | 164800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20250217 | 164700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20250217 | 164600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20250217 | 164500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20250217 | 164400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20250217 | 164300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20250217 | 164200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20250217 | 164100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20250217 | 164000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20250217 | 163900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20250217 | 163800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20250217 | 163700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20250217 | 163600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20250217 | 163500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 5854 |
| 183 | 20250217 | 163400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20250217 | 163300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20250217 | 163200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20250217 | 163100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20250217 | 163000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20250217 | 162900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20250217 | 162800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20250217 | 162700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20250217 | 162600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20250217 | 162500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20250217 | 162400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20250217 | 162300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20250217 | 162200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20250217 | 162100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20250217 | 162000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20250217 | 161900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20250217 | 161800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20250217 | 161700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20250217 | 161600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20250217 | 161500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20250217 | 161400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20250217 | 161300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20250217 | 161200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20250217 | 161100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20250217 | 161000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20250217 | 160900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20250217 | 160800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20250217 | 160700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20250217 | 160600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20250217 | 160500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 5854 |
| 213 | 20250217 | 160400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20250217 | 160300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20250217 | 160200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20250217 | 160100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20250217 | 160000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20250217 | 155900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20250217 | 155800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20250217 | 155700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20250217 | 155600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20250217 | 155500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20250217 | 155400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20250217 | 155300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20250217 | 155200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20250217 | 155100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20250217 | 155000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20250217 | 154900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20250217 | 154800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20250217 | 154700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20250217 | 154600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20250217 | 154500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20250217 | 154400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20250217 | 154300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20250217 | 154200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20250217 | 154100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20250217 | 154000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20250217 | 153900 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20250217 | 153800 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20250217 | 153700 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20250217 | 153600 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20250217 | 153500 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 5854 |
| 243 | 20250217 | 153400 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20250217 | 153300 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20250217 | 153200 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20250217 | 153100 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20250217 | 153000 | 12135151500 | 43000 | 43000 | 43000 | 43000 | 5854 |
| 248 | 20250217 | 152900 | 11883429500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20250217 | 152800 | 11883429500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20250217 | 152700 | 11883429500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20250217 | 152600 | 11883429500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20250217 | 152500 | 11883429500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20250217 | 152400 | 11883429500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 254 | 20250217 | 152300 | 11883429500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 255 | 20250217 | 152200 | 11883429500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 256 | 20250217 | 152100 | 11883429500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 257 | 20250217 | 152000 | 11883429500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 258 | 20250217 | 151900 | 11883429500 | 43000 | 42950 | 43000 | 42950 | 717 |
| 259 | 20250217 | 151800 | 11852632700 | 42950 | 43000 | 43000 | 42950 | 48 |
| 260 | 20250217 | 151700 | 11850570550 | 43000 | 43000 | 43050 | 42950 | 226 |
| 261 | 20250217 | 151600 | 11840862350 | 43000 | 43050 | 43050 | 42950 | 629 |
| 262 | 20250217 | 151500 | 11813795200 | 43000 | 43050 | 43050 | 43000 | 140 |
| 263 | 20250217 | 151400 | 11807774450 | 43050 | 43000 | 43050 | 42950 | 200 |
| 264 | 20250217 | 151300 | 11799171700 | 43000 | 43000 | 43000 | 42950 | 249 |
| 265 | 20250217 | 151200 | 11788470750 | 43050 | 43000 | 43050 | 42950 | 211 |
| 266 | 20250217 | 151100 | 11779397400 | 43000 | 43000 | 43050 | 42950 | 225 |
| 267 | 20250217 | 151000 | 11769725250 | 43000 | 43050 | 43050 | 42950 | 257 |
| 268 | 20250217 | 150900 | 11758670850 | 43000 | 42950 | 43000 | 42950 | 334 |
| 269 | 20250217 | 150800 | 11744314600 | 42950 | 42950 | 43050 | 42950 | 113 |
| 270 | 20250217 | 150700 | 11739456400 | 43000 | 43000 | 43050 | 43000 | 301 |
| 271 | 20250217 | 150600 | 11726508850 | 43000 | 43050 | 43100 | 43000 | 211 |
| 272 | 20250217 | 150500 | 11717430350 | 43000 | 43050 | 43050 | 43000 | 220 |
| 273 | 20250217 | 150400 | 11707967600 | 43050 | 43050 | 43050 | 43000 | 185 |
| 274 | 20250217 | 150300 | 11700008500 | 43050 | 43050 | 43050 | 43000 | 869 |
| 275 | 20250217 | 150200 | 11662635950 | 43050 | 43050 | 43100 | 43000 | 575 |
| 276 | 20250217 | 150100 | 11637881950 | 43050 | 43050 | 43100 | 43050 | 248 |
| 277 | 20250217 | 150000 | 11627201700 | 43100 | 43050 | 43150 | 43050 | 285 |
| 278 | 20250217 | 145900 | 11614918150 | 43050 | 43050 | 43100 | 43050 | 842 |
| 279 | 20250217 | 145800 | 11578632450 | 43100 | 43050 | 43100 | 43050 | 401 |
| 280 | 20250217 | 145700 | 11561363400 | 43100 | 43050 | 43100 | 43000 | 244 |
| 281 | 20250217 | 145600 | 11550863850 | 43000 | 43050 | 43100 | 43000 | 142 |
| 282 | 20250217 | 145500 | 11544751400 | 43050 | 43050 | 43100 | 43000 | 118 |
| 283 | 20250217 | 145400 | 11539674700 | 43100 | 43100 | 43100 | 43000 | 142 |
| 284 | 20250217 | 145300 | 11533557500 | 43100 | 43050 | 43100 | 43000 | 789 |
| 285 | 20250217 | 145200 | 11499574100 | 43050 | 43050 | 43050 | 43000 | 88 |
| 286 | 20250217 | 145100 | 11495786250 | 43000 | 43100 | 43100 | 42950 | 1376 |
| 287 | 20250217 | 145000 | 11436617650 | 43000 | 43150 | 43150 | 43000 | 1152 |
| 288 | 20250217 | 144900 | 11386948800 | 43050 | 43100 | 43150 | 43050 | 1044 |
| 289 | 20250217 | 144800 | 11341951900 | 43100 | 43050 | 43150 | 43050 | 1348 |
| 290 | 20250217 | 144700 | 11283855450 | 43100 | 43050 | 43100 | 43000 | 510 |
| 291 | 20250217 | 144600 | 11261885150 | 43050 | 43050 | 43100 | 43050 | 888 |
| 292 | 20250217 | 144500 | 11223633050 | 43100 | 43100 | 43100 | 43000 | 853 |
| 293 | 20250217 | 144400 | 11186908150 | 43100 | 43050 | 43100 | 43000 | 577 |
| 294 | 20250217 | 144300 | 11162046100 | 43100 | 43050 | 43100 | 43000 | 486 |
| 295 | 20250217 | 144200 | 11141106050 | 43100 | 43100 | 43100 | 43050 | 569 |
| 296 | 20250217 | 144100 | 11116589000 | 43050 | 43100 | 43100 | 43000 | 565 |
| 297 | 20250217 | 144000 | 11092247650 | 43100 | 43050 | 43100 | 43000 | 466 |
| 298 | 20250217 | 143900 | 11072166350 | 43100 | 43050 | 43100 | 43000 | 635 |
| 299 | 20250217 | 143800 | 11044820700 | 43100 | 43050 | 43150 | 43050 | 1098 |
| 300 | 20250217 | 143700 | 10997493600 | 43100 | 43100 | 43150 | 43000 | 632 |
| 301 | 20250217 | 143600 | 10970270900 | 43100 | 43000 | 43100 | 43000 | 384 |
| 302 | 20250217 | 143500 | 10953725350 | 43100 | 43100 | 43100 | 43000 | 668 |
| 303 | 20250217 | 143400 | 10924959450 | 43100 | 43100 | 43100 | 43050 | 678 |
| 304 | 20250217 | 143300 | 10895740900 | 43100 | 43050 | 43100 | 43000 | 797 |
| 305 | 20250217 | 143200 | 10861433700 | 43000 | 43050 | 43100 | 43000 | 613 |
| 306 | 20250217 | 143100 | 10835037150 | 43050 | 43000 | 43100 | 43000 | 646 |
| 307 | 20250217 | 143000 | 10807228700 | 43050 | 43050 | 43100 | 43000 | 850 |
| 308 | 20250217 | 142900 | 10770619900 | 43050 | 43050 | 43100 | 43000 | 473 |
| 309 | 20250217 | 142800 | 10750254250 | 43150 | 43050 | 43150 | 43000 | 1261 |
| 310 | 20250217 | 142700 | 10695929000 | 43100 | 43050 | 43100 | 43050 | 587 |
| 311 | 20250217 | 142600 | 10670634100 | 43100 | 43100 | 43100 | 43050 | 695 |
| 312 | 20250217 | 142500 | 10640684700 | 43100 | 42950 | 43100 | 42950 | 5986 |
| 313 | 20250217 | 142400 | 10383256850 | 42950 | 42950 | 42950 | 42900 | 461 |
| 314 | 20250217 | 142300 | 10363460450 | 42900 | 42850 | 42950 | 42800 | 677 |
| 315 | 20250217 | 142200 | 10334420800 | 42850 | 42850 | 42900 | 42850 | 487 |
| 316 | 20250217 | 142100 | 10313537950 | 42850 | 42750 | 42850 | 42750 | 247 |
| 317 | 20250217 | 142000 | 10302967100 | 42750 | 42850 | 42850 | 42750 | 283 |
| 318 | 20250217 | 141900 | 10290856300 | 42850 | 42850 | 42850 | 42800 | 270 |
| 319 | 20250217 | 141800 | 10279294900 | 42800 | 42850 | 42850 | 42800 | 154 |
| 320 | 20250217 | 141700 | 10272699650 | 42800 | 42750 | 42850 | 42750 | 537 |
| 321 | 20250217 | 141600 | 10249710200 | 42750 | 42750 | 42800 | 42750 | 1076 |
| 322 | 20250217 | 141500 | 10203703950 | 42750 | 42800 | 42800 | 42750 | 248 |
| 323 | 20250217 | 141400 | 10193096150 | 42800 | 42800 | 42800 | 42750 | 1170 |
| 324 | 20250217 | 141300 | 10143029550 | 42800 | 42750 | 42800 | 42750 | 313 |
| 325 | 20250217 | 141200 | 10129643950 | 42800 | 42750 | 42850 | 42750 | 853 |
| 326 | 20250217 | 141100 | 10093118750 | 42700 | 42750 | 42800 | 42700 | 426 |
| 327 | 20250217 | 141000 | 10074900950 | 42800 | 42750 | 42800 | 42700 | 152 |
| 328 | 20250217 | 140900 | 10068401450 | 42700 | 42700 | 42750 | 42700 | 251 |
| 329 | 20250217 | 140800 | 10057678850 | 42750 | 42750 | 42800 | 42700 | 156 |
| 330 | 20250217 | 140700 | 10051012200 | 42700 | 42750 | 42750 | 42700 | 368 |
| 331 | 20250217 | 140600 | 10035290600 | 42750 | 42700 | 42800 | 42700 | 144 |
| 332 | 20250217 | 140500 | 10029137950 | 42750 | 42700 | 42750 | 42700 | 879 |
| 333 | 20250217 | 140400 | 9991602500 | 42800 | 42750 | 42800 | 42700 | 331 |
| 334 | 20250217 | 140300 | 9977458750 | 42750 | 42750 | 42750 | 42700 | 173 |
| 335 | 20250217 | 140200 | 9970066950 | 42800 | 42750 | 42800 | 42700 | 185 |
| 336 | 20250217 | 140100 | 9962157650 | 42700 | 42750 | 42850 | 42700 | 232 |
| 337 | 20250217 | 140000 | 9952235850 | 42800 | 42700 | 42800 | 42700 | 322 |
| 338 | 20250217 | 135900 | 9938477950 | 42750 | 42750 | 42800 | 42700 | 177 |
| 339 | 20250217 | 135800 | 9930912700 | 42700 | 42750 | 42800 | 42700 | 208 |
| 340 | 20250217 | 135700 | 9922023550 | 42750 | 42800 | 42850 | 42750 | 266 |
| 341 | 20250217 | 135600 | 9910643700 | 42850 | 42800 | 42850 | 42800 | 202 |
| 342 | 20250217 | 135500 | 9901993900 | 42850 | 42850 | 42850 | 42800 | 437 |
| 343 | 20250217 | 135400 | 9883281600 | 42850 | 42750 | 42850 | 42750 | 288 |
| 344 | 20250217 | 135300 | 9870959600 | 42800 | 42850 | 42850 | 42750 | 158 |
| 345 | 20250217 | 135200 | 9864198700 | 42850 | 42700 | 42850 | 42700 | 284 |
| 346 | 20250217 | 135100 | 9852058400 | 42750 | 42750 | 42850 | 42700 | 261 |
| 347 | 20250217 | 135000 | 9840902850 | 42800 | 42800 | 42850 | 42750 | 839 |
| 348 | 20250217 | 134900 | 9805032250 | 42850 | 42850 | 42850 | 42800 | 442 |
| 349 | 20250217 | 134800 | 9786108550 | 42850 | 42850 | 42850 | 42800 | 289 |
| 350 | 20250217 | 134700 | 9773735800 | 42850 | 42850 | 42900 | 42800 | 257 |
| 351 | 20250217 | 134600 | 9762719250 | 42900 | 42900 | 42950 | 42850 | 741 |
| 352 | 20250217 | 134500 | 9730961450 | 42850 | 42900 | 42900 | 42850 | 180 |
| 353 | 20250217 | 134400 | 9723244350 | 42950 | 42950 | 42950 | 42850 | 1338 |
| 354 | 20250217 | 134300 | 9665843850 | 42950 | 42950 | 43000 | 42900 | 442 |
| 355 | 20250217 | 134200 | 9646861600 | 43000 | 42950 | 43000 | 42900 | 1365 |
| 356 | 20250217 | 134100 | 9588230450 | 42900 | 42900 | 43000 | 42900 | 3183 |
| 357 | 20250217 | 134000 | 9451593950 | 42900 | 42800 | 42900 | 42800 | 1685 |
| 358 | 20250217 | 133900 | 9379385250 | 42850 | 42800 | 42850 | 42750 | 976 |
| 359 | 20250217 | 133800 | 9337608100 | 42800 | 42750 | 42800 | 42750 | 491 |
| 360 | 20250217 | 133700 | 9316613650 | 42800 | 42750 | 42800 | 42750 | 304 |
| 361 | 20250217 | 133600 | 9303609950 | 42800 | 42650 | 42800 | 42650 | 4035 |
| 362 | 20250217 | 133500 | 9131075650 | 42650 | 42600 | 42650 | 42600 | 159 |
| 363 | 20250217 | 133400 | 9124295550 | 42650 | 42650 | 42650 | 42600 | 413 |
| 364 | 20250217 | 133300 | 9106695000 | 42650 | 42600 | 42650 | 42600 | 185 |
| 365 | 20250217 | 133200 | 9098809600 | 42650 | 42600 | 42650 | 42600 | 258 |
| 366 | 20250217 | 133100 | 9087815050 | 42600 | 42650 | 42650 | 42600 | 153 |
| 367 | 20250217 | 133000 | 9081292650 | 42600 | 42550 | 42650 | 42550 | 549 |
| 368 | 20250217 | 132900 | 9057913000 | 42600 | 42600 | 42600 | 42550 | 228 |
| 369 | 20250217 | 132800 | 9048201550 | 42600 | 42600 | 42600 | 42550 | 242 |
| 370 | 20250217 | 132700 | 9037900050 | 42600 | 42600 | 42700 | 42550 | 499 |
| 371 | 20250217 | 132600 | 9016638550 | 42650 | 42600 | 42650 | 42550 | 386 |
| 372 | 20250217 | 132500 | 9000196800 | 42550 | 42550 | 42600 | 42550 | 125 |
| 373 | 20250217 | 132400 | 8994877600 | 42600 | 42600 | 42600 | 42550 | 367 |
| 374 | 20250217 | 132300 | 8979257200 | 42600 | 42600 | 42600 | 42550 | 418 |
| 375 | 20250217 | 132200 | 8961463650 | 42600 | 42600 | 42600 | 42550 | 185 |
| 376 | 20250217 | 132100 | 8953591300 | 42550 | 42550 | 42600 | 42550 | 144 |
| 377 | 20250217 | 132000 | 8947461850 | 42550 | 42650 | 42650 | 42550 | 3107 |
| 378 | 20250217 | 131900 | 8815115250 | 42600 | 42650 | 42650 | 42600 | 184 |
| 379 | 20250217 | 131800 | 8807273200 | 42600 | 42600 | 42650 | 42600 | 280 |
| 380 | 20250217 | 131700 | 8795341350 | 42650 | 42650 | 42650 | 42600 | 101 |
| 381 | 20250217 | 131600 | 8791038500 | 42650 | 42600 | 42650 | 42600 | 387 |
| 382 | 20250217 | 131500 | 8774551850 | 42650 | 42650 | 42650 | 42600 | 134 |
| 383 | 20250217 | 131400 | 8768840800 | 42650 | 42600 | 42650 | 42600 | 276 |
| 384 | 20250217 | 131300 | 8757080250 | 42600 | 42600 | 42650 | 42600 | 138 |
| 385 | 20250217 | 131200 | 8751198750 | 42600 | 42650 | 42650 | 42600 | 132 |
| 386 | 20250217 | 131100 | 8745574450 | 42650 | 42600 | 42650 | 42600 | 277 |
| 387 | 20250217 | 131000 | 8733768250 | 42600 | 42600 | 42650 | 42600 | 166 |
| 388 | 20250217 | 130900 | 8726696600 | 42600 | 42600 | 42650 | 42600 | 215 |
| 389 | 20250217 | 130800 | 8717534050 | 42650 | 42650 | 42650 | 42600 | 203 |
| 390 | 20250217 | 130700 | 8708878650 | 42650 | 42700 | 42700 | 42650 | 84 |
| 391 | 20250217 | 130600 | 8705295950 | 42650 | 42650 | 42650 | 42600 | 403 |
| 392 | 20250217 | 130500 | 8688111650 | 42600 | 42600 | 42650 | 42600 | 128 |
| 393 | 20250217 | 130400 | 8682657250 | 42600 | 42650 | 42650 | 42600 | 427 |
| 394 | 20250217 | 130300 | 8664452850 | 42650 | 42650 | 42700 | 42650 | 297 |
| 395 | 20250217 | 130200 | 8651777350 | 42650 | 42650 | 42650 | 42650 | 311 |
| 396 | 20250217 | 130100 | 8638513200 | 42650 | 42650 | 42700 | 42650 | 116 |
| 397 | 20250217 | 130000 | 8633565750 | 42650 | 42650 | 42700 | 42650 | 216 |
| 398 | 20250217 | 125900 | 8624352500 | 42650 | 42650 | 42700 | 42650 | 120 |
| 399 | 20250217 | 125800 | 8619233950 | 42650 | 42650 | 42650 | 42650 | 786 |
| 400 | 20250217 | 125700 | 8585711050 | 42650 | 42650 | 42750 | 42650 | 734 |
| 401 | 20250217 | 125600 | 8554376100 | 42650 | 42650 | 42700 | 42650 | 115 |
| 402 | 20250217 | 125500 | 8549470850 | 42650 | 42650 | 42700 | 42650 | 215 |
| 403 | 20250217 | 125400 | 8540299200 | 42650 | 42650 | 42700 | 42650 | 230 |
| 404 | 20250217 | 125300 | 8530483700 | 42650 | 42650 | 42650 | 42650 | 78 |
| 405 | 20250217 | 125200 | 8527157000 | 42650 | 42600 | 42650 | 42600 | 1011 |
| 406 | 20250217 | 125100 | 8484048800 | 42600 | 42600 | 42650 | 42600 | 166 |
| 407 | 20250217 | 125000 | 8476976650 | 42650 | 42600 | 42650 | 42600 | 168 |
| 408 | 20250217 | 124900 | 8469819050 | 42600 | 42600 | 42650 | 42600 | 384 |
| 409 | 20250217 | 124800 | 8453453250 | 42650 | 42600 | 42650 | 42600 | 245 |
| 410 | 20250217 | 124700 | 8443012450 | 42600 | 42600 | 42650 | 42600 | 247 |
| 411 | 20250217 | 124600 | 8432485200 | 42600 | 42650 | 42650 | 42600 | 167 |
| 412 | 20250217 | 124500 | 8425369500 | 42600 | 42650 | 42650 | 42600 | 226 |
| 413 | 20250217 | 124400 | 8415740000 | 42600 | 42600 | 42650 | 42600 | 146 |
| 414 | 20250217 | 124300 | 8409517350 | 42600 | 42650 | 42650 | 42600 | 250 |
| 415 | 20250217 | 124200 | 8398866350 | 42650 | 42650 | 42650 | 42600 | 658 |
| 416 | 20250217 | 124100 | 8370833800 | 42650 | 42550 | 42650 | 42550 | 531 |
| 417 | 20250217 | 124000 | 8348218000 | 42550 | 42550 | 42600 | 42550 | 245 |
| 418 | 20250217 | 123900 | 8337790500 | 42550 | 42600 | 42600 | 42550 | 152 |
| 419 | 20250217 | 123800 | 8331319400 | 42550 | 42550 | 42600 | 42550 | 291 |
| 420 | 20250217 | 123700 | 8318936400 | 42550 | 42550 | 42600 | 42550 | 114 |
| 421 | 20250217 | 123600 | 8314084400 | 42550 | 42550 | 42600 | 42550 | 273 |
| 422 | 20250217 | 123500 | 8302466050 | 42550 | 42550 | 42600 | 42550 | 78 |
| 423 | 20250217 | 123400 | 8299146100 | 42550 | 42550 | 42600 | 42550 | 248 |
| 424 | 20250217 | 123300 | 8288587950 | 42550 | 42600 | 42650 | 42550 | 390 |
| 425 | 20250217 | 123200 | 8271977300 | 42550 | 42550 | 42600 | 42550 | 121 |
| 426 | 20250217 | 123100 | 8266825100 | 42550 | 42600 | 42600 | 42550 | 693 |
| 427 | 20250217 | 123000 | 8237310250 | 42600 | 42600 | 42650 | 42600 | 238 |
| 428 | 20250217 | 122900 | 8227170800 | 42600 | 42600 | 42650 | 42600 | 212 |
| 429 | 20250217 | 122800 | 8218139350 | 42600 | 42600 | 42650 | 42600 | 110 |
| 430 | 20250217 | 122700 | 8213452900 | 42600 | 42600 | 42650 | 42600 | 226 |
| 431 | 20250217 | 122600 | 8203824600 | 42600 | 42600 | 42650 | 42600 | 178 |
| 432 | 20250217 | 122500 | 8196240850 | 42600 | 42600 | 42650 | 42600 | 179 |
| 433 | 20250217 | 122400 | 8188614200 | 42650 | 42650 | 42650 | 42600 | 176 |
| 434 | 20250217 | 122300 | 8181115300 | 42600 | 42600 | 42650 | 42600 | 160 |
| 435 | 20250217 | 122200 | 8174297250 | 42650 | 42600 | 42650 | 42600 | 206 |
| 436 | 20250217 | 122100 | 8165520050 | 42600 | 42650 | 42650 | 42600 | 174 |
| 437 | 20250217 | 122000 | 8158106700 | 42650 | 42550 | 42650 | 42550 | 265 |
| 438 | 20250217 | 121900 | 8146817200 | 42600 | 42600 | 42600 | 42550 | 73 |
| 439 | 20250217 | 121800 | 8143710000 | 42550 | 42550 | 42600 | 42550 | 325 |
| 440 | 20250217 | 121700 | 8129875600 | 42600 | 42550 | 42600 | 42550 | 154 |
| 441 | 20250217 | 121600 | 8123317650 | 42550 | 42550 | 42600 | 42550 | 97 |
| 442 | 20250217 | 121500 | 8119188800 | 42550 | 42550 | 42650 | 42550 | 1385 |
| 443 | 20250217 | 121400 | 8060188050 | 42550 | 42550 | 42600 | 42550 | 163 |
| 444 | 20250217 | 121300 | 8053251950 | 42550 | 42550 | 42550 | 42500 | 370 |
| 445 | 20250217 | 121200 | 8037510000 | 42600 | 42550 | 42600 | 42500 | 165 |
| 446 | 20250217 | 121100 | 8030490550 | 42500 | 42550 | 42550 | 42500 | 290 |
| 447 | 20250217 | 121000 | 8018155450 | 42550 | 42500 | 42600 | 42500 | 1650 |
| 448 | 20250217 | 120900 | 7947950350 | 42550 | 42500 | 42550 | 42500 | 292 |
| 449 | 20250217 | 120800 | 7935536850 | 42500 | 42550 | 42550 | 42500 | 498 |
| 450 | 20250217 | 120700 | 7914360000 | 42500 | 42550 | 42550 | 42500 | 153 |
| 451 | 20250217 | 120600 | 7907853900 | 42500 | 42550 | 42550 | 42500 | 361 |
| 452 | 20250217 | 120500 | 7892504350 | 42500 | 42500 | 42550 | 42500 | 266 |
| 453 | 20250217 | 120400 | 7881196100 | 42500 | 42500 | 42550 | 42500 | 608 |
| 454 | 20250217 | 120300 | 7855340500 | 42550 | 42550 | 42550 | 42500 | 196 |
| 455 | 20250217 | 120200 | 7847005850 | 42500 | 42550 | 42550 | 42500 | 248 |
| 456 | 20250217 | 120100 | 7836463200 | 42550 | 42500 | 42550 | 42500 | 198 |
| 457 | 20250217 | 120000 | 7828046350 | 42500 | 42550 | 42550 | 42500 | 231 |
| 458 | 20250217 | 115900 | 7818225550 | 42500 | 42500 | 42550 | 42500 | 403 |
| 459 | 20250217 | 115800 | 7801089550 | 42500 | 42550 | 42550 | 42500 | 400 |
| 460 | 20250217 | 115700 | 7784084050 | 42500 | 42550 | 42550 | 42500 | 365 |
| 461 | 20250217 | 115600 | 7768560250 | 42500 | 42550 | 42550 | 42500 | 406 |
| 462 | 20250217 | 115500 | 7751293550 | 42500 | 42500 | 42550 | 42500 | 332 |
| 463 | 20250217 | 115400 | 7737179450 | 42500 | 42500 | 42550 | 42500 | 306 |
| 464 | 20250217 | 115300 | 7724167500 | 42550 | 42500 | 42550 | 42500 | 337 |
| 465 | 20250217 | 115200 | 7709839750 | 42550 | 42550 | 42550 | 42500 | 260 |
| 466 | 20250217 | 115100 | 7698783250 | 42550 | 42500 | 42550 | 42500 | 388 |
| 467 | 20250217 | 115000 | 7682286950 | 42550 | 42550 | 42600 | 42550 | 2480 |
| 468 | 20250217 | 114900 | 7576762100 | 42550 | 42550 | 42600 | 42550 | 264 |
| 469 | 20250217 | 114800 | 7565528700 | 42550 | 42550 | 42600 | 42550 | 119 |
| 470 | 20250217 | 114700 | 7560464750 | 42550 | 42600 | 42600 | 42550 | 569 |
| 471 | 20250217 | 114600 | 7536252550 | 42600 | 42550 | 42600 | 42550 | 1170 |
| 472 | 20250217 | 114500 | 7486464700 | 42600 | 42550 | 42600 | 42550 | 279 |
| 473 | 20250217 | 114400 | 7474590000 | 42550 | 42600 | 42600 | 42550 | 170 |
| 474 | 20250217 | 114300 | 7467354250 | 42600 | 42550 | 42600 | 42550 | 236 |
| 475 | 20250217 | 114200 | 7457309200 | 42550 | 42550 | 42600 | 42550 | 555 |
| 476 | 20250217 | 114100 | 7433693250 | 42600 | 42550 | 42600 | 42550 | 591 |
| 477 | 20250217 | 114000 | 7408543650 | 42550 | 42550 | 42600 | 42550 | 203 |
| 478 | 20250217 | 113900 | 7399905100 | 42550 | 42600 | 42600 | 42550 | 247 |
| 479 | 20250217 | 113800 | 7389394700 | 42600 | 42550 | 42600 | 42550 | 278 |
| 480 | 20250217 | 113700 | 7377560450 | 42550 | 42600 | 42600 | 42550 | 285 |
| 481 | 20250217 | 113600 | 7365429550 | 42550 | 42550 | 42600 | 42550 | 612 |
| 482 | 20250217 | 113500 | 7339388150 | 42600 | 42550 | 42600 | 42550 | 470 |
| 483 | 20250217 | 113400 | 7319388450 | 42550 | 42600 | 42600 | 42550 | 307 |
| 484 | 20250217 | 113300 | 7306319800 | 42550 | 42550 | 42600 | 42550 | 1186 |
| 485 | 20250217 | 113200 | 7255855450 | 42550 | 42550 | 42600 | 42550 | 267 |
| 486 | 20250217 | 113100 | 7244493100 | 42550 | 42550 | 42600 | 42550 | 232 |
| 487 | 20250217 | 113000 | 7234619700 | 42600 | 42550 | 42600 | 42550 | 217 |
| 488 | 20250217 | 112900 | 7225380900 | 42550 | 42600 | 42600 | 42550 | 312 |
| 489 | 20250217 | 112800 | 7212091850 | 42600 | 42600 | 42600 | 42600 | 369 |
| 490 | 20250217 | 112700 | 7196372450 | 42600 | 42600 | 42600 | 42600 | 203 |
| 491 | 20250217 | 112600 | 7187724650 | 42600 | 42650 | 42650 | 42600 | 253 |
| 492 | 20250217 | 112500 | 7176945600 | 42600 | 42600 | 42600 | 42550 | 478 |
| 493 | 20250217 | 112400 | 7156584650 | 42550 | 42600 | 42600 | 42550 | 233 |
| 494 | 20250217 | 112300 | 7146667350 | 42550 | 42550 | 42600 | 42550 | 176 |
| 495 | 20250217 | 112200 | 7139177050 | 42600 | 42600 | 42600 | 42550 | 258 |
| 496 | 20250217 | 112100 | 7128197800 | 42600 | 42600 | 42600 | 42550 | 207 |
| 497 | 20250217 | 112000 | 7119382700 | 42650 | 42550 | 42650 | 42550 | 395 |
| 498 | 20250217 | 111900 | 7102556800 | 42600 | 42600 | 42600 | 42550 | 581 |
| 499 | 20250217 | 111800 | 7077811100 | 42600 | 42600 | 42650 | 42600 | 461 |
| 500 | 20250217 | 111700 | 7058172450 | 42600 | 42600 | 42650 | 42600 | 205 |
| 501 | 20250217 | 111600 | 7049438400 | 42650 | 42600 | 42650 | 42600 | 137 |
| 502 | 20250217 | 111500 | 7043600400 | 42600 | 42600 | 42600 | 42550 | 507 |
| 503 | 20250217 | 111400 | 7022007750 | 42550 | 42650 | 42650 | 42550 | 2322 |
| 504 | 20250217 | 111300 | 6923094250 | 42650 | 42600 | 42650 | 42600 | 65 |
| 505 | 20250217 | 111200 | 6920325100 | 42600 | 42650 | 42650 | 42600 | 362 |
| 506 | 20250217 | 111100 | 6904902750 | 42600 | 42600 | 42700 | 42600 | 2070 |
| 507 | 20250217 | 111000 | 6816699250 | 42600 | 42650 | 42650 | 42600 | 192 |
| 508 | 20250217 | 110900 | 6808514300 | 42600 | 42600 | 42650 | 42600 | 210 |
| 509 | 20250217 | 110800 | 6799565700 | 42600 | 42600 | 42650 | 42600 | 137 |
| 510 | 20250217 | 110700 | 6793727400 | 42600 | 42650 | 42650 | 42600 | 341 |
| 511 | 20250217 | 110600 | 6779187150 | 42600 | 42650 | 42650 | 42600 | 211 |
| 512 | 20250217 | 110500 | 6770193900 | 42700 | 42600 | 42700 | 42600 | 255 |
| 513 | 20250217 | 110400 | 6759324650 | 42650 | 42650 | 42650 | 42600 | 191 |
| 514 | 20250217 | 110300 | 6751181850 | 42650 | 42650 | 42650 | 42600 | 658 |
| 515 | 20250217 | 110200 | 6723121800 | 42600 | 42600 | 42700 | 42600 | 568 |
| 516 | 20250217 | 110100 | 6698900600 | 42600 | 42600 | 42650 | 42600 | 457 |
| 517 | 20250217 | 110000 | 6679416500 | 42600 | 42600 | 42650 | 42600 | 549 |
| 518 | 20250217 | 105900 | 6656020900 | 42600 | 42650 | 42700 | 42600 | 283 |
| 519 | 20250217 | 105800 | 6643958100 | 42600 | 42600 | 42650 | 42600 | 308 |
| 520 | 20250217 | 105700 | 6630829250 | 42600 | 42600 | 42650 | 42600 | 455 |
| 521 | 20250217 | 105600 | 6611430100 | 42600 | 42600 | 42650 | 42600 | 213 |
| 522 | 20250217 | 105500 | 6602355600 | 42600 | 42650 | 42650 | 42600 | 181 |
| 523 | 20250217 | 105400 | 6594642150 | 42650 | 42650 | 42650 | 42600 | 882 |
| 524 | 20250217 | 105300 | 6557034450 | 42600 | 42600 | 42650 | 42600 | 320 |
| 525 | 20250217 | 105200 | 6543396900 | 42650 | 42600 | 42650 | 42600 | 211 |
| 526 | 20250217 | 105100 | 6534403450 | 42600 | 42650 | 42650 | 42600 | 1302 |
| 527 | 20250217 | 105000 | 6478931650 | 42600 | 42600 | 42650 | 42600 | 386 |
| 528 | 20250217 | 104900 | 6462479200 | 42650 | 42600 | 42650 | 42600 | 166 |
| 529 | 20250217 | 104800 | 6455407350 | 42650 | 42600 | 42650 | 42600 | 101 |
| 530 | 20250217 | 104700 | 6451104650 | 42650 | 42600 | 42650 | 42600 | 431 |
| 531 | 20250217 | 104600 | 6432738050 | 42650 | 42650 | 42650 | 42600 | 197 |
| 532 | 20250217 | 104500 | 6424340200 | 42600 | 42650 | 42650 | 42600 | 699 |
| 533 | 20250217 | 104400 | 6394536850 | 42650 | 42650 | 42650 | 42600 | 1291 |
| 534 | 20250217 | 104300 | 6339478100 | 42600 | 42650 | 42650 | 42600 | 195 |
| 535 | 20250217 | 104200 | 6331169650 | 42600 | 42650 | 42650 | 42600 | 190 |
| 536 | 20250217 | 104100 | 6323070200 | 42600 | 42600 | 42650 | 42550 | 1228 |
| 537 | 20250217 | 104000 | 6270760150 | 42600 | 42550 | 42600 | 42550 | 347 |
| 538 | 20250217 | 103900 | 6255989050 | 42550 | 42600 | 42600 | 42550 | 434 |
| 539 | 20250217 | 103800 | 6237518550 | 42550 | 42600 | 42600 | 42550 | 181 |
| 540 | 20250217 | 103700 | 6229815550 | 42600 | 42600 | 42600 | 42550 | 791 |
| 541 | 20250217 | 103600 | 6196156600 | 42550 | 42600 | 42600 | 42550 | 838 |
| 542 | 20250217 | 103500 | 6160464650 | 42600 | 42600 | 42650 | 42550 | 2676 |
| 543 | 20250217 | 103400 | 6046462950 | 42650 | 42650 | 42650 | 42600 | 292 |
| 544 | 20250217 | 103300 | 6034017050 | 42600 | 42650 | 42650 | 42600 | 240 |
| 545 | 20250217 | 103200 | 6023790850 | 42650 | 42650 | 42650 | 42600 | 359 |
| 546 | 20250217 | 103100 | 6008494200 | 42600 | 42600 | 42600 | 42550 | 1969 |
| 547 | 20250217 | 103000 | 5924622250 | 42600 | 42550 | 42600 | 42550 | 339 |
| 548 | 20250217 | 102900 | 5910184450 | 42600 | 42550 | 42600 | 42550 | 164 |
| 549 | 20250217 | 102800 | 5903205300 | 42550 | 42550 | 42600 | 42550 | 282 |
| 550 | 20250217 | 102700 | 5891199700 | 42600 | 42550 | 42600 | 42550 | 2336 |
| 551 | 20250217 | 102600 | 5791734500 | 42550 | 42600 | 42650 | 42550 | 829 |
| 552 | 20250217 | 102500 | 5756450050 | 42600 | 42600 | 42650 | 42550 | 702 |
| 553 | 20250217 | 102400 | 5726544050 | 42600 | 42600 | 42650 | 42550 | 455 |
| 554 | 20250217 | 102300 | 5707165400 | 42600 | 42550 | 42600 | 42550 | 557 |
| 555 | 20250217 | 102200 | 5683445850 | 42550 | 42550 | 42600 | 42550 | 687 |
| 556 | 20250217 | 102100 | 5654213800 | 42550 | 42550 | 42550 | 42500 | 1861 |
| 557 | 20250217 | 102000 | 5575033000 | 42500 | 42550 | 42600 | 42500 | 2493 |
| 558 | 20250217 | 101900 | 5468991150 | 42550 | 42500 | 42600 | 42500 | 1639 |
| 559 | 20250217 | 101800 | 5399267100 | 42550 | 42550 | 42550 | 42500 | 827 |
| 560 | 20250217 | 101700 | 5364091100 | 42550 | 42600 | 42600 | 42500 | 2452 |
| 561 | 20250217 | 101600 | 5259850000 | 42550 | 42600 | 42600 | 42500 | 7373 |
| 562 | 20250217 | 101500 | 4946336600 | 42600 | 42650 | 42650 | 42550 | 2538 |
| 563 | 20250217 | 101400 | 4838192700 | 42600 | 42600 | 42650 | 42600 | 406 |
| 564 | 20250217 | 101300 | 4820894150 | 42650 | 42600 | 42650 | 42600 | 957 |
| 565 | 20250217 | 101200 | 4780084650 | 42600 | 42750 | 42750 | 42600 | 5464 |
| 566 | 20250217 | 101100 | 4546893700 | 42750 | 42750 | 42800 | 42700 | 1025 |
| 567 | 20250217 | 101000 | 4503083650 | 42750 | 42750 | 42800 | 42700 | 1778 |
| 568 | 20250217 | 100900 | 4427119400 | 42700 | 42750 | 42800 | 42700 | 1436 |
| 569 | 20250217 | 100800 | 4365729450 | 42750 | 42750 | 42750 | 42700 | 453 |
| 570 | 20250217 | 100700 | 4346365700 | 42700 | 42700 | 42800 | 42700 | 912 |
| 571 | 20250217 | 100600 | 4307378350 | 42750 | 42750 | 42800 | 42700 | 963 |
| 572 | 20250217 | 100500 | 4266238650 | 42750 | 42750 | 42750 | 42650 | 1853 |
| 573 | 20250217 | 100400 | 4187143500 | 42700 | 42900 | 42900 | 42700 | 13412 |
| 574 | 20250217 | 100300 | 3613085050 | 42900 | 43000 | 43000 | 42850 | 4571 |
| 575 | 20250217 | 100200 | 3416863300 | 43000 | 43050 | 43050 | 43000 | 4810 |
| 576 | 20250217 | 100100 | 3210032050 | 43000 | 43000 | 43050 | 43000 | 920 |
| 577 | 20250217 | 100000 | 3170468350 | 43050 | 43000 | 43050 | 43000 | 177 |
| 578 | 20250217 | 095900 | 3162853050 | 43000 | 43050 | 43050 | 43000 | 284 |
| 579 | 20250217 | 095800 | 3150628400 | 43000 | 43050 | 43050 | 43000 | 157 |
| 580 | 20250217 | 095700 | 3143874050 | 43000 | 43000 | 43050 | 43000 | 237 |
| 581 | 20250217 | 095600 | 3133678400 | 43000 | 43000 | 43050 | 43000 | 312 |
| 582 | 20250217 | 095500 | 3120261350 | 43000 | 43000 | 43000 | 42950 | 505 |
| 583 | 20250217 | 095400 | 3098552100 | 43000 | 43000 | 43000 | 42950 | 568 |
| 584 | 20250217 | 095300 | 3074152650 | 43000 | 43000 | 43000 | 42950 | 468 |
| 585 | 20250217 | 095200 | 3054042550 | 42950 | 42950 | 42950 | 42950 | 1659 |
| 586 | 20250217 | 095100 | 2982788500 | 42950 | 43050 | 43050 | 42950 | 5604 |
| 587 | 20250217 | 095000 | 2741775900 | 43050 | 43050 | 43100 | 43050 | 1011 |
| 588 | 20250217 | 094900 | 2698243050 | 43050 | 43100 | 43100 | 43050 | 253 |
| 589 | 20250217 | 094800 | 2687348200 | 43100 | 43050 | 43100 | 43050 | 316 |
| 590 | 20250217 | 094700 | 2673743450 | 43100 | 43150 | 43150 | 43050 | 2008 |
| 591 | 20250217 | 094600 | 2587214350 | 43150 | 43200 | 43200 | 43100 | 64 |
| 592 | 20250217 | 094500 | 2584453650 | 43100 | 43100 | 43150 | 43100 | 1183 |
| 593 | 20250217 | 094400 | 2533410650 | 43150 | 43100 | 43150 | 43050 | 123 |
| 594 | 20250217 | 094300 | 2528109050 | 43050 | 43100 | 43100 | 43050 | 1725 |
| 595 | 20250217 | 094200 | 2453765200 | 43050 | 43100 | 43100 | 43050 | 137 |
| 596 | 20250217 | 094100 | 2447864250 | 43050 | 43050 | 43100 | 43050 | 160 |
| 597 | 20250217 | 094000 | 2440974100 | 43100 | 43100 | 43100 | 43050 | 430 |
| 598 | 20250217 | 093900 | 2422455050 | 43100 | 43050 | 43100 | 43050 | 583 |
| 599 | 20250217 | 093800 | 2397354050 | 43100 | 43100 | 43100 | 43050 | 874 |
| 600 | 20250217 | 093700 | 2359726950 | 43050 | 43050 | 43100 | 43050 | 268 |
| 601 | 20250217 | 093600 | 2348187400 | 43050 | 43050 | 43100 | 43050 | 348 |
| 602 | 20250217 | 093500 | 2333203900 | 43050 | 43150 | 43150 | 43050 | 1305 |
| 603 | 20250217 | 093400 | 2276965150 | 43150 | 43150 | 43200 | 43100 | 661 |
| 604 | 20250217 | 093300 | 2248449750 | 43150 | 43200 | 43200 | 43150 | 574 |
| 605 | 20250217 | 093200 | 2223680350 | 43200 | 43200 | 43200 | 43150 | 208 |
| 606 | 20250217 | 093100 | 2214701050 | 43150 | 43200 | 43200 | 43150 | 255 |
| 607 | 20250217 | 093000 | 2203694900 | 43150 | 43200 | 43200 | 43150 | 267 |
| 608 | 20250217 | 092900 | 2192171050 | 43200 | 43200 | 43250 | 43200 | 474 |
| 609 | 20250217 | 092800 | 2171693200 | 43200 | 43250 | 43250 | 43200 | 164 |
| 610 | 20250217 | 092700 | 2164606650 | 43200 | 43300 | 43300 | 43200 | 531 |
| 611 | 20250217 | 092600 | 2141658700 | 43300 | 43350 | 43350 | 43250 | 495 |
| 612 | 20250217 | 092500 | 2120236400 | 43350 | 43350 | 43500 | 43250 | 2217 |
| 613 | 20250217 | 092400 | 2024134600 | 43350 | 43400 | 43400 | 43300 | 810 |
| 614 | 20250217 | 092300 | 1989000350 | 43400 | 43300 | 43400 | 43300 | 358 |
| 615 | 20250217 | 092200 | 1973477100 | 43300 | 43200 | 43500 | 43200 | 1246 |
| 616 | 20250217 | 092100 | 1919472650 | 43200 | 43300 | 43300 | 43200 | 1690 |
| 617 | 20250217 | 092000 | 1846407250 | 43200 | 43300 | 43300 | 43200 | 525 |
| 618 | 20250217 | 091900 | 1823712050 | 43300 | 43150 | 43300 | 43100 | 647 |
| 619 | 20250217 | 091800 | 1795770600 | 43100 | 43100 | 43100 | 43050 | 733 |
| 620 | 20250217 | 091700 | 1764180700 | 43050 | 43050 | 43100 | 43000 | 3691 |
| 621 | 20250217 | 091600 | 1605370400 | 43100 | 43200 | 43200 | 43050 | 2758 |
| 622 | 20250217 | 091500 | 1486434600 | 43200 | 43200 | 43300 | 43100 | 1089 |
| 623 | 20250217 | 091400 | 1439420050 | 43200 | 43300 | 43300 | 43150 | 386 |
| 624 | 20250217 | 091300 | 1422744650 | 43200 | 43150 | 43300 | 43100 | 1644 |
| 625 | 20250217 | 091200 | 1351744100 | 43050 | 43100 | 43150 | 43050 | 798 |
| 626 | 20250217 | 091100 | 1317360300 | 43050 | 43150 | 43250 | 43050 | 567 |
| 627 | 20250217 | 091000 | 1292908500 | 43300 | 43200 | 43300 | 43050 | 274 |
| 628 | 20250217 | 090900 | 1281084150 | 43250 | 43150 | 43300 | 43050 | 381 |
| 629 | 20250217 | 090800 | 1264660500 | 43050 | 43100 | 43100 | 43000 | 1247 |
| 630 | 20250217 | 090700 | 1210976700 | 43000 | 43050 | 43050 | 42950 | 3245 |
| 631 | 20250217 | 090600 | 1071408850 | 43000 | 43000 | 43050 | 42950 | 684 |
| 632 | 20250217 | 090500 | 1041998550 | 43000 | 43000 | 43000 | 42950 | 624 |
| 633 | 20250217 | 090400 | 1015180700 | 43000 | 43000 | 43000 | 42900 | 348 |
| 634 | 20250217 | 090300 | 1000221300 | 43000 | 42700 | 43000 | 42650 | 5347 |
| 635 | 20250217 | 090200 | 771727500 | 42650 | 42600 | 42750 | 42500 | 1600 |
| 636 | 20250217 | 090100 | 703539300 | 42600 | 42900 | 43000 | 42550 | 4937 |
| 637 | 20250217 | 090000 | 492467900 | 42900 | 43850 | 43850 | 42800 | 11332 |