31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 183300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 9317 |
| 3 | 20250217 | 183200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20250217 | 183100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20250217 | 183000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20250217 | 182900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20250217 | 182800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20250217 | 182700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20250217 | 182600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20250217 | 182500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20250217 | 182400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20250217 | 182300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20250217 | 182200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20250217 | 182100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20250217 | 182000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20250217 | 181900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20250217 | 181800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20250217 | 181700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20250217 | 181600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20250217 | 181500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20250217 | 181400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20250217 | 181300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20250217 | 181200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20250217 | 181100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20250217 | 181000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20250217 | 180900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20250217 | 180800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20250217 | 180700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20250217 | 180600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20250217 | 180500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20250217 | 180400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20250217 | 180300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 9317 |
| 33 | 20250217 | 180200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20250217 | 180100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20250217 | 180000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20250217 | 175900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20250217 | 175800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20250217 | 175700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20250217 | 175600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20250217 | 175500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20250217 | 175400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20250217 | 175300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20250217 | 175200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20250217 | 175100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20250217 | 175000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20250217 | 174900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20250217 | 174800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20250217 | 174700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20250217 | 174600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20250217 | 174500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20250217 | 174400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20250217 | 174300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20250217 | 174200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20250217 | 174100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20250217 | 174000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20250217 | 173900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20250217 | 173800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20250217 | 173700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20250217 | 173600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20250217 | 173500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20250217 | 173400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20250217 | 173300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 9317 |
| 63 | 20250217 | 173200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20250217 | 173100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20250217 | 173000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20250217 | 172900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20250217 | 172800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20250217 | 172700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20250217 | 172600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20250217 | 172500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20250217 | 172400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20250217 | 172300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20250217 | 172200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20250217 | 172100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20250217 | 172000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20250217 | 171900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20250217 | 171800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20250217 | 171700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20250217 | 171600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20250217 | 171500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20250217 | 171400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20250217 | 171300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20250217 | 171200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20250217 | 171100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20250217 | 171000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20250217 | 170900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20250217 | 170800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20250217 | 170700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20250217 | 170600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20250217 | 170500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20250217 | 170400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20250217 | 170300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 9317 |
| 93 | 20250217 | 170200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20250217 | 170100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20250217 | 170000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20250217 | 165900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20250217 | 165800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20250217 | 165700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20250217 | 165600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20250217 | 165500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20250217 | 165400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20250217 | 165300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20250217 | 165200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20250217 | 165100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20250217 | 165000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20250217 | 164900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20250217 | 164800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20250217 | 164700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20250217 | 164600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20250217 | 164500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20250217 | 164400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20250217 | 164300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20250217 | 164200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20250217 | 164100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20250217 | 164000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20250217 | 163900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20250217 | 163800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20250217 | 163700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20250217 | 163600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20250217 | 163500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20250217 | 163400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20250217 | 163300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 9317 |
| 123 | 20250217 | 163200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20250217 | 163100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20250217 | 163000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20250217 | 162900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20250217 | 162800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20250217 | 162700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20250217 | 162600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20250217 | 162500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20250217 | 162400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20250217 | 162300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20250217 | 162200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20250217 | 162100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20250217 | 162000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20250217 | 161900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20250217 | 161800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20250217 | 161700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20250217 | 161600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20250217 | 161500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20250217 | 161400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20250217 | 161300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20250217 | 161200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20250217 | 161100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20250217 | 161000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20250217 | 160900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20250217 | 160800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20250217 | 160700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20250217 | 160600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20250217 | 160500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20250217 | 160400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20250217 | 160300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 9317 |
| 153 | 20250217 | 160200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20250217 | 160100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20250217 | 160000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20250217 | 155900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20250217 | 155800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20250217 | 155700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20250217 | 155600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20250217 | 155500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20250217 | 155400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20250217 | 155300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20250217 | 155200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20250217 | 155100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20250217 | 155000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20250217 | 154900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20250217 | 154800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20250217 | 154700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20250217 | 154600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20250217 | 154500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20250217 | 154400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20250217 | 154300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20250217 | 154200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20250217 | 154100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20250217 | 154000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20250217 | 153900 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20250217 | 153800 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20250217 | 153700 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20250217 | 153600 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20250217 | 153500 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20250217 | 153400 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20250217 | 153300 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 9317 |
| 183 | 20250217 | 153200 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20250217 | 153100 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20250217 | 153000 | 31805594150 | 44300 | 44300 | 44300 | 44300 | 9317 |
| 186 | 20250217 | 152900 | 31392851050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20250217 | 152800 | 31392851050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20250217 | 152700 | 31392851050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20250217 | 152600 | 31392851050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20250217 | 152500 | 31392851050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20250217 | 152400 | 31392851050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20250217 | 152300 | 31392851050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20250217 | 152200 | 31392851050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20250217 | 152100 | 31392851050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20250217 | 152000 | 31392851050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20250217 | 151900 | 31392851050 | 44350 | 44300 | 44400 | 44250 | 2129 |
| 197 | 20250217 | 151800 | 31298474250 | 44300 | 44300 | 44300 | 44200 | 2199 |
| 198 | 20250217 | 151700 | 31201154150 | 44250 | 44250 | 44300 | 44200 | 1042 |
| 199 | 20250217 | 151600 | 31155014200 | 44250 | 44000 | 44250 | 44000 | 2622 |
| 200 | 20250217 | 151500 | 31039387800 | 44100 | 44050 | 44100 | 43950 | 1075 |
| 201 | 20250217 | 151400 | 30992056200 | 44050 | 44100 | 44200 | 43750 | 7505 |
| 202 | 20250217 | 151300 | 30661748800 | 44100 | 44100 | 44150 | 44000 | 1442 |
| 203 | 20250217 | 151200 | 30598178950 | 44050 | 44050 | 44100 | 44000 | 1236 |
| 204 | 20250217 | 151100 | 30543702950 | 44100 | 44050 | 44100 | 44000 | 897 |
| 205 | 20250217 | 151000 | 30504169550 | 44100 | 44100 | 44100 | 44000 | 1135 |
| 206 | 20250217 | 150900 | 30454153900 | 44150 | 44050 | 44150 | 44050 | 1331 |
| 207 | 20250217 | 150800 | 30395464200 | 44100 | 44150 | 44150 | 44050 | 1355 |
| 208 | 20250217 | 150700 | 30335683000 | 44150 | 44150 | 44150 | 44050 | 1676 |
| 209 | 20250217 | 150600 | 30261728550 | 44150 | 44150 | 44150 | 44050 | 1166 |
| 210 | 20250217 | 150500 | 30210322800 | 44150 | 44250 | 44250 | 44050 | 3126 |
| 211 | 20250217 | 150400 | 30072325550 | 44200 | 44300 | 44300 | 44150 | 1019 |
| 212 | 20250217 | 150300 | 30027262650 | 44150 | 44200 | 44350 | 44150 | 913 |
| 213 | 20250217 | 150200 | 29986880800 | 44250 | 44300 | 44350 | 44200 | 1887 |
| 214 | 20250217 | 150100 | 29903324250 | 44300 | 44400 | 44400 | 44250 | 1095 |
| 215 | 20250217 | 150000 | 29854767250 | 44400 | 44350 | 44400 | 44250 | 700 |
| 216 | 20250217 | 145900 | 29823739300 | 44300 | 44250 | 44400 | 44250 | 2760 |
| 217 | 20250217 | 145800 | 29701381950 | 44200 | 44200 | 44300 | 44150 | 1042 |
| 218 | 20250217 | 145700 | 29655292200 | 44200 | 44200 | 44250 | 44150 | 2165 |
| 219 | 20250217 | 145600 | 29559591050 | 44200 | 44250 | 44250 | 44200 | 1432 |
| 220 | 20250217 | 145500 | 29496238450 | 44250 | 44050 | 44250 | 44000 | 2925 |
| 221 | 20250217 | 145400 | 29367167200 | 44000 | 44000 | 44100 | 43950 | 1516 |
| 222 | 20250217 | 145300 | 29300384350 | 44000 | 43950 | 44050 | 43900 | 975 |
| 223 | 20250217 | 145200 | 29257494800 | 43950 | 43950 | 43950 | 43900 | 1141 |
| 224 | 20250217 | 145100 | 29207375300 | 43950 | 43950 | 44000 | 43900 | 867 |
| 225 | 20250217 | 145000 | 29169278250 | 43900 | 43900 | 43950 | 43850 | 874 |
| 226 | 20250217 | 144900 | 29130895700 | 43900 | 43700 | 43950 | 43700 | 4861 |
| 227 | 20250217 | 144800 | 28918336650 | 43700 | 43850 | 43850 | 43700 | 2427 |
| 228 | 20250217 | 144700 | 28812063750 | 43950 | 43900 | 43950 | 43800 | 2609 |
| 229 | 20250217 | 144600 | 28697587650 | 43950 | 43950 | 44000 | 43900 | 622 |
| 230 | 20250217 | 144500 | 28670250800 | 43950 | 43950 | 44000 | 43900 | 1055 |
| 231 | 20250217 | 144400 | 28623867700 | 43950 | 43950 | 43950 | 43850 | 741 |
| 232 | 20250217 | 144300 | 28591320900 | 43850 | 43900 | 43950 | 43800 | 2486 |
| 233 | 20250217 | 144200 | 28482246600 | 43900 | 43950 | 44000 | 43900 | 858 |
| 234 | 20250217 | 144100 | 28444524600 | 43950 | 44000 | 44050 | 43950 | 738 |
| 235 | 20250217 | 144000 | 28412055050 | 44000 | 44150 | 44150 | 43900 | 5626 |
| 236 | 20250217 | 143900 | 28164422350 | 44100 | 44200 | 44200 | 44100 | 895 |
| 237 | 20250217 | 143800 | 28124889600 | 44200 | 44250 | 44250 | 44150 | 753 |
| 238 | 20250217 | 143700 | 28091607950 | 44200 | 44200 | 44250 | 44150 | 620 |
| 239 | 20250217 | 143600 | 28064200950 | 44150 | 44150 | 44200 | 44100 | 926 |
| 240 | 20250217 | 143500 | 28023307750 | 44150 | 44200 | 44200 | 44050 | 1654 |
| 241 | 20250217 | 143400 | 27950300250 | 44250 | 44400 | 44400 | 44200 | 1727 |
| 242 | 20250217 | 143300 | 27873802400 | 44400 | 44350 | 44400 | 44350 | 369 |
| 243 | 20250217 | 143200 | 27857427250 | 44400 | 44450 | 44450 | 44350 | 1390 |
| 244 | 20250217 | 143100 | 27795738000 | 44450 | 44450 | 44450 | 44400 | 333 |
| 245 | 20250217 | 143000 | 27780942050 | 44450 | 44550 | 44550 | 44450 | 1447 |
| 246 | 20250217 | 142900 | 27716578850 | 44500 | 44500 | 44550 | 44500 | 689 |
| 247 | 20250217 | 142800 | 27685890550 | 44500 | 44500 | 44550 | 44450 | 1038 |
| 248 | 20250217 | 142700 | 27639698350 | 44550 | 44600 | 44600 | 44500 | 851 |
| 249 | 20250217 | 142600 | 27601764150 | 44600 | 44550 | 44650 | 44550 | 631 |
| 250 | 20250217 | 142500 | 27573604600 | 44550 | 44550 | 44600 | 44550 | 974 |
| 251 | 20250217 | 142400 | 27530180350 | 44600 | 44600 | 44600 | 44450 | 1060 |
| 252 | 20250217 | 142300 | 27482980500 | 44550 | 44600 | 44600 | 44450 | 826 |
| 253 | 20250217 | 142200 | 27446198350 | 44600 | 44600 | 44650 | 44500 | 693 |
| 254 | 20250217 | 142100 | 27415305150 | 44600 | 44500 | 44600 | 44400 | 788 |
| 255 | 20250217 | 142000 | 27380204000 | 44600 | 44550 | 44600 | 44450 | 766 |
| 256 | 20250217 | 141900 | 27346064150 | 44600 | 44500 | 44600 | 44500 | 953 |
| 257 | 20250217 | 141800 | 27303611050 | 44500 | 44450 | 44550 | 44450 | 625 |
| 258 | 20250217 | 141700 | 27275800150 | 44450 | 44450 | 44500 | 44450 | 1020 |
| 259 | 20250217 | 141600 | 27230448700 | 44500 | 44500 | 44500 | 44450 | 973 |
| 260 | 20250217 | 141500 | 27187175600 | 44450 | 44500 | 44550 | 44450 | 574 |
| 261 | 20250217 | 141400 | 27161642500 | 44450 | 44450 | 44500 | 44450 | 1602 |
| 262 | 20250217 | 141300 | 27090409600 | 44450 | 44450 | 44500 | 44450 | 744 |
| 263 | 20250217 | 141200 | 27057307900 | 44450 | 44550 | 44550 | 44450 | 504 |
| 264 | 20250217 | 141100 | 27034878600 | 44550 | 44550 | 44550 | 44500 | 772 |
| 265 | 20250217 | 141000 | 27000509800 | 44500 | 44500 | 44550 | 44450 | 792 |
| 266 | 20250217 | 140900 | 26965258900 | 44450 | 44550 | 44550 | 44450 | 1195 |
| 267 | 20250217 | 140800 | 26912075000 | 44600 | 44550 | 44600 | 44500 | 817 |
| 268 | 20250217 | 140700 | 26875656050 | 44550 | 44450 | 44550 | 44450 | 622 |
| 269 | 20250217 | 140600 | 26847963500 | 44450 | 44450 | 44500 | 44400 | 1796 |
| 270 | 20250217 | 140500 | 26768151800 | 44450 | 44500 | 44550 | 44450 | 1566 |
| 271 | 20250217 | 140400 | 26698481450 | 44550 | 44550 | 44600 | 44450 | 604 |
| 272 | 20250217 | 140300 | 26671576100 | 44550 | 44550 | 44600 | 44450 | 1250 |
| 273 | 20250217 | 140200 | 26615942050 | 44550 | 44550 | 44600 | 44500 | 860 |
| 274 | 20250217 | 140100 | 26577629000 | 44600 | 44600 | 44700 | 44500 | 1394 |
| 275 | 20250217 | 140000 | 26515463150 | 44650 | 44650 | 44650 | 44600 | 711 |
| 276 | 20250217 | 135900 | 26483725950 | 44600 | 44600 | 44650 | 44550 | 1475 |
| 277 | 20250217 | 135800 | 26417933450 | 44600 | 44550 | 44650 | 44550 | 1103 |
| 278 | 20250217 | 135700 | 26368716000 | 44550 | 44500 | 44650 | 44500 | 870 |
| 279 | 20250217 | 135600 | 26329934350 | 44500 | 44500 | 44500 | 44350 | 7911 |
| 280 | 20250217 | 135500 | 25978319500 | 44450 | 44600 | 44600 | 44450 | 3313 |
| 281 | 20250217 | 135400 | 25830833650 | 44600 | 44700 | 44750 | 44550 | 1896 |
| 282 | 20250217 | 135300 | 25746234900 | 44700 | 44700 | 44750 | 44650 | 1665 |
| 283 | 20250217 | 135200 | 25671827050 | 44700 | 44550 | 44700 | 44550 | 1175 |
| 284 | 20250217 | 135100 | 25619404550 | 44600 | 44750 | 44800 | 44550 | 3956 |
| 285 | 20250217 | 135000 | 25442633250 | 44750 | 44800 | 44800 | 44700 | 1982 |
| 286 | 20250217 | 134900 | 25353908050 | 44800 | 44850 | 44850 | 44750 | 2209 |
| 287 | 20250217 | 134800 | 25254953200 | 44800 | 44850 | 44850 | 44750 | 1545 |
| 288 | 20250217 | 134700 | 25185713850 | 44850 | 44850 | 44850 | 44800 | 1690 |
| 289 | 20250217 | 134600 | 25109949500 | 44850 | 44850 | 44850 | 44800 | 1759 |
| 290 | 20250217 | 134500 | 25031077750 | 44850 | 44900 | 44900 | 44800 | 3400 |
| 291 | 20250217 | 134400 | 24878615650 | 44900 | 44900 | 44900 | 44850 | 2092 |
| 292 | 20250217 | 134300 | 24784690300 | 44900 | 44900 | 44900 | 44850 | 2335 |
| 293 | 20250217 | 134200 | 24679872200 | 44900 | 44900 | 44900 | 44850 | 1785 |
| 294 | 20250217 | 134100 | 24599736750 | 44850 | 44850 | 44900 | 44800 | 1660 |
| 295 | 20250217 | 134000 | 24525262150 | 44800 | 44850 | 44850 | 44700 | 2117 |
| 296 | 20250217 | 133900 | 24430412350 | 44750 | 44750 | 44850 | 44750 | 1828 |
| 297 | 20250217 | 133800 | 24348538050 | 44800 | 44800 | 44850 | 44750 | 1717 |
| 298 | 20250217 | 133700 | 24271644000 | 44750 | 44700 | 44800 | 44700 | 3397 |
| 299 | 20250217 | 133600 | 24119612050 | 44750 | 44800 | 44900 | 44700 | 5415 |
| 300 | 20250217 | 133500 | 23876980100 | 44800 | 44700 | 44800 | 44650 | 2288 |
| 301 | 20250217 | 133400 | 23774654050 | 44700 | 44850 | 44850 | 44650 | 5315 |
| 302 | 20250217 | 133300 | 23536868500 | 44850 | 44800 | 44900 | 44750 | 12276 |
| 303 | 20250217 | 133200 | 22986256250 | 44800 | 44650 | 44800 | 44600 | 9326 |
| 304 | 20250217 | 133100 | 22569019300 | 44650 | 44550 | 44650 | 44500 | 4831 |
| 305 | 20250217 | 133000 | 22353673250 | 44500 | 44450 | 44550 | 44450 | 15142 |
| 306 | 20250217 | 132900 | 21679830950 | 44500 | 44350 | 44500 | 44350 | 9064 |
| 307 | 20250217 | 132800 | 21276998450 | 44400 | 44350 | 44400 | 44300 | 1397 |
| 308 | 20250217 | 132700 | 21215041100 | 44350 | 44350 | 44400 | 44300 | 1375 |
| 309 | 20250217 | 132600 | 21154048700 | 44400 | 44400 | 44400 | 44300 | 1311 |
| 310 | 20250217 | 132500 | 21095861400 | 44400 | 44350 | 44400 | 44300 | 1522 |
| 311 | 20250217 | 132400 | 21028335300 | 44350 | 44350 | 44400 | 44300 | 3089 |
| 312 | 20250217 | 132300 | 20891319700 | 44300 | 44200 | 44350 | 44200 | 2194 |
| 313 | 20250217 | 132200 | 20794151500 | 44200 | 44100 | 44200 | 44000 | 2678 |
| 314 | 20250217 | 132100 | 20676113100 | 44050 | 44150 | 44150 | 44050 | 1036 |
| 315 | 20250217 | 132000 | 20630411300 | 44100 | 44250 | 44300 | 44100 | 2752 |
| 316 | 20250217 | 131900 | 20508847600 | 44250 | 44350 | 44350 | 44250 | 2164 |
| 317 | 20250217 | 131800 | 20413018300 | 44350 | 44300 | 44350 | 44300 | 702 |
| 318 | 20250217 | 131700 | 20381914450 | 44300 | 44300 | 44350 | 44300 | 1757 |
| 319 | 20250217 | 131600 | 20304052300 | 44300 | 44350 | 44350 | 44250 | 856 |
| 320 | 20250217 | 131500 | 20266130050 | 44300 | 44300 | 44300 | 44250 | 741 |
| 321 | 20250217 | 131400 | 20233304050 | 44300 | 44350 | 44350 | 44300 | 1297 |
| 322 | 20250217 | 131300 | 20175813300 | 44350 | 44250 | 44350 | 44250 | 828 |
| 323 | 20250217 | 131200 | 20139150250 | 44250 | 44350 | 44350 | 44250 | 1481 |
| 324 | 20250217 | 131100 | 20073537000 | 44350 | 44400 | 44400 | 44350 | 1620 |
| 325 | 20250217 | 131000 | 20001645000 | 44350 | 44400 | 44400 | 44350 | 1583 |
| 326 | 20250217 | 130900 | 19931364550 | 44350 | 44350 | 44400 | 44350 | 721 |
| 327 | 20250217 | 130800 | 19899366350 | 44400 | 44300 | 44400 | 44300 | 1048 |
| 328 | 20250217 | 130700 | 19852886700 | 44250 | 44400 | 44400 | 44250 | 4746 |
| 329 | 20250217 | 130600 | 19642385800 | 44350 | 44400 | 44400 | 44350 | 1431 |
| 330 | 20250217 | 130500 | 19578853400 | 44350 | 44350 | 44400 | 44350 | 1765 |
| 331 | 20250217 | 130400 | 19500488300 | 44350 | 44400 | 44400 | 44350 | 1292 |
| 332 | 20250217 | 130300 | 19443128150 | 44400 | 44400 | 44400 | 44350 | 996 |
| 333 | 20250217 | 130200 | 19398913750 | 44400 | 44300 | 44400 | 44300 | 2096 |
| 334 | 20250217 | 130100 | 19305955900 | 44350 | 44300 | 44350 | 44300 | 680 |
| 335 | 20250217 | 130000 | 19275798250 | 44350 | 44350 | 44400 | 44300 | 3989 |
| 336 | 20250217 | 125900 | 19098892450 | 44300 | 44300 | 44300 | 44250 | 3949 |
| 337 | 20250217 | 125800 | 18923974550 | 44300 | 44250 | 44300 | 44200 | 5370 |
| 338 | 20250217 | 125700 | 18686218600 | 44250 | 44200 | 44250 | 44200 | 2906 |
| 339 | 20250217 | 125600 | 18557745150 | 44250 | 44200 | 44250 | 44200 | 1135 |
| 340 | 20250217 | 125500 | 18507560850 | 44250 | 44250 | 44250 | 44200 | 2384 |
| 341 | 20250217 | 125400 | 18402082500 | 44200 | 44150 | 44250 | 44150 | 3007 |
| 342 | 20250217 | 125300 | 18269173250 | 44150 | 44200 | 44200 | 44150 | 930 |
| 343 | 20250217 | 125200 | 18228071150 | 44200 | 44150 | 44200 | 44150 | 796 |
| 344 | 20250217 | 125100 | 18192891300 | 44150 | 44200 | 44200 | 44150 | 227 |
| 345 | 20250217 | 125000 | 18182862600 | 44200 | 44150 | 44200 | 44150 | 1229 |
| 346 | 20250217 | 124900 | 18128564050 | 44150 | 44200 | 44200 | 44150 | 1193 |
| 347 | 20250217 | 124800 | 18075846050 | 44200 | 44150 | 44200 | 44150 | 190 |
| 348 | 20250217 | 124700 | 18067451150 | 44200 | 44150 | 44200 | 44150 | 519 |
| 349 | 20250217 | 124600 | 18044525900 | 44150 | 44150 | 44200 | 44100 | 2353 |
| 350 | 20250217 | 124500 | 17940644500 | 44150 | 44150 | 44150 | 44100 | 452 |
| 351 | 20250217 | 124400 | 17920700200 | 44100 | 44100 | 44150 | 44100 | 1007 |
| 352 | 20250217 | 124300 | 17876250300 | 44100 | 44150 | 44150 | 44100 | 624 |
| 353 | 20250217 | 124200 | 17848715750 | 44100 | 44150 | 44150 | 44100 | 789 |
| 354 | 20250217 | 124100 | 17813894150 | 44100 | 44150 | 44150 | 44100 | 1666 |
| 355 | 20250217 | 124000 | 17740340700 | 44150 | 44150 | 44150 | 44100 | 1161 |
| 356 | 20250217 | 123900 | 17689107350 | 44100 | 44150 | 44150 | 44100 | 335 |
| 357 | 20250217 | 123800 | 17674324900 | 44100 | 44100 | 44150 | 44050 | 1420 |
| 358 | 20250217 | 123700 | 17611704700 | 44150 | 44100 | 44150 | 44100 | 608 |
| 359 | 20250217 | 123600 | 17584861850 | 44100 | 44050 | 44100 | 44050 | 923 |
| 360 | 20250217 | 123500 | 17544158900 | 44100 | 44100 | 44100 | 44050 | 662 |
| 361 | 20250217 | 123400 | 17514968250 | 44100 | 44050 | 44100 | 44050 | 839 |
| 362 | 20250217 | 123300 | 17477992500 | 44050 | 44050 | 44100 | 44050 | 404 |
| 363 | 20250217 | 123200 | 17460177000 | 44100 | 44100 | 44100 | 44050 | 6466 |
| 364 | 20250217 | 123100 | 17175338550 | 44100 | 44050 | 44100 | 44050 | 1070 |
| 365 | 20250217 | 123000 | 17128168550 | 44050 | 44050 | 44050 | 43950 | 1548 |
| 366 | 20250217 | 122900 | 17060040700 | 44050 | 44050 | 44050 | 43950 | 973 |
| 367 | 20250217 | 122800 | 17017218750 | 44000 | 43950 | 44000 | 43950 | 736 |
| 368 | 20250217 | 122700 | 16984837850 | 44000 | 44000 | 44000 | 43950 | 836 |
| 369 | 20250217 | 122600 | 16948054300 | 44000 | 44000 | 44000 | 43950 | 738 |
| 370 | 20250217 | 122500 | 16915582350 | 44000 | 44000 | 44000 | 43950 | 651 |
| 371 | 20250217 | 122400 | 16886939400 | 44000 | 43950 | 44000 | 43950 | 572 |
| 372 | 20250217 | 122300 | 16861788450 | 44000 | 44000 | 44050 | 43950 | 1264 |
| 373 | 20250217 | 122200 | 16806186600 | 44050 | 44050 | 44050 | 44000 | 1060 |
| 374 | 20250217 | 122100 | 16759539000 | 44050 | 44100 | 44150 | 44050 | 2496 |
| 375 | 20250217 | 122000 | 16649561900 | 44100 | 44050 | 44100 | 44050 | 826 |
| 376 | 20250217 | 121900 | 16613141500 | 44050 | 44050 | 44150 | 44050 | 1414 |
| 377 | 20250217 | 121800 | 16550770600 | 44100 | 44100 | 44100 | 44050 | 1783 |
| 378 | 20250217 | 121700 | 16472152850 | 44100 | 44100 | 44100 | 44050 | 3414 |
| 379 | 20250217 | 121600 | 16321626350 | 44100 | 44050 | 44100 | 44050 | 648 |
| 380 | 20250217 | 121500 | 16293075750 | 44050 | 44050 | 44050 | 44000 | 1457 |
| 381 | 20250217 | 121400 | 16228895500 | 44000 | 44000 | 44050 | 44000 | 626 |
| 382 | 20250217 | 121300 | 16201339850 | 43950 | 44000 | 44000 | 43950 | 3038 |
| 383 | 20250217 | 121200 | 16067683900 | 44000 | 43950 | 44000 | 43950 | 1408 |
| 384 | 20250217 | 121100 | 16005735550 | 44000 | 44000 | 44000 | 43950 | 1022 |
| 385 | 20250217 | 121000 | 15960774850 | 43950 | 43950 | 44000 | 43950 | 677 |
| 386 | 20250217 | 120900 | 15930990250 | 44000 | 44000 | 44000 | 43950 | 840 |
| 387 | 20250217 | 120800 | 15894036000 | 44000 | 44000 | 44000 | 43950 | 4433 |
| 388 | 20250217 | 120700 | 15698984450 | 43950 | 43950 | 44000 | 43950 | 1088 |
| 389 | 20250217 | 120600 | 15651115400 | 43950 | 44000 | 44000 | 43950 | 1233 |
| 390 | 20250217 | 120500 | 15596865250 | 44000 | 43950 | 44000 | 43950 | 1325 |
| 391 | 20250217 | 120400 | 15538568350 | 44000 | 44000 | 44000 | 43950 | 1970 |
| 392 | 20250217 | 120300 | 15451893250 | 44000 | 43950 | 44000 | 43950 | 708 |
| 393 | 20250217 | 120200 | 15420747000 | 43950 | 43950 | 44000 | 43900 | 1495 |
| 394 | 20250217 | 120100 | 15355001200 | 43950 | 43950 | 44000 | 43900 | 804 |
| 395 | 20250217 | 120000 | 15319667950 | 43950 | 43950 | 43950 | 43900 | 1536 |
| 396 | 20250217 | 115900 | 15252161500 | 43950 | 43950 | 43950 | 43900 | 4644 |
| 397 | 20250217 | 115800 | 15048058700 | 43950 | 43900 | 43950 | 43900 | 504 |
| 398 | 20250217 | 115700 | 15025911250 | 43900 | 43900 | 43950 | 43900 | 876 |
| 399 | 20250217 | 115600 | 14987426000 | 43900 | 43900 | 43900 | 43850 | 1182 |
| 400 | 20250217 | 115500 | 14935536250 | 43900 | 43900 | 43900 | 43850 | 568 |
| 401 | 20250217 | 115400 | 14910602200 | 43900 | 43800 | 43900 | 43750 | 671 |
| 402 | 20250217 | 115300 | 14881170300 | 43800 | 43750 | 43800 | 43750 | 900 |
| 403 | 20250217 | 115200 | 14841778950 | 43750 | 43950 | 43950 | 43750 | 5241 |
| 404 | 20250217 | 115100 | 14611978350 | 43900 | 43850 | 43900 | 43850 | 1469 |
| 405 | 20250217 | 115000 | 14547492900 | 43900 | 43900 | 43900 | 43850 | 1032 |
| 406 | 20250217 | 114900 | 14502190450 | 43900 | 43900 | 43900 | 43850 | 771 |
| 407 | 20250217 | 114800 | 14468350150 | 43850 | 43900 | 43900 | 43850 | 971 |
| 408 | 20250217 | 114700 | 14425733200 | 43900 | 43900 | 43900 | 43850 | 723 |
| 409 | 20250217 | 114600 | 14393996300 | 43900 | 43900 | 43900 | 43850 | 2986 |
| 410 | 20250217 | 114500 | 14262911300 | 43900 | 43850 | 43900 | 43850 | 716 |
| 411 | 20250217 | 114400 | 14231481300 | 43900 | 43900 | 43900 | 43850 | 819 |
| 412 | 20250217 | 114300 | 14195529000 | 43850 | 43800 | 43900 | 43800 | 1221 |
| 413 | 20250217 | 114200 | 14141938800 | 43850 | 43850 | 43900 | 43800 | 1328 |
| 414 | 20250217 | 114100 | 14083708600 | 43900 | 43850 | 43900 | 43850 | 497 |
| 415 | 20250217 | 114000 | 14061893650 | 43850 | 43900 | 43900 | 43850 | 683 |
| 416 | 20250217 | 113900 | 14031936300 | 43850 | 43850 | 43900 | 43800 | 1854 |
| 417 | 20250217 | 113800 | 13950622700 | 43850 | 43850 | 43850 | 43800 | 839 |
| 418 | 20250217 | 113700 | 13913833200 | 43850 | 43800 | 43850 | 43800 | 304 |
| 419 | 20250217 | 113600 | 13900508450 | 43850 | 43850 | 43850 | 43800 | 794 |
| 420 | 20250217 | 113500 | 13865694650 | 43850 | 43750 | 43850 | 43750 | 1008 |
| 421 | 20250217 | 113400 | 13821518850 | 43850 | 43800 | 43850 | 43750 | 907 |
| 422 | 20250217 | 113300 | 13781794050 | 43800 | 43700 | 43800 | 43700 | 447 |
| 423 | 20250217 | 113200 | 13762241150 | 43750 | 43650 | 43750 | 43650 | 647 |
| 424 | 20250217 | 113100 | 13733937400 | 43700 | 43750 | 43750 | 43700 | 491 |
| 425 | 20250217 | 113000 | 13712462200 | 43750 | 43750 | 43750 | 43650 | 1982 |
| 426 | 20250217 | 112900 | 13625865800 | 43700 | 43700 | 43750 | 43700 | 720 |
| 427 | 20250217 | 112800 | 13594371300 | 43700 | 43600 | 43750 | 43600 | 777 |
| 428 | 20250217 | 112700 | 13560449750 | 43650 | 43600 | 43650 | 43600 | 328 |
| 429 | 20250217 | 112600 | 13546146600 | 43600 | 43700 | 43750 | 43550 | 4012 |
| 430 | 20250217 | 112500 | 13371059700 | 43700 | 43900 | 43900 | 43700 | 8082 |
| 431 | 20250217 | 112400 | 13016842100 | 43850 | 43850 | 43900 | 43850 | 3145 |
| 432 | 20250217 | 112300 | 12878884750 | 43850 | 43800 | 43850 | 43800 | 3505 |
| 433 | 20250217 | 112200 | 12725202250 | 43850 | 43800 | 43850 | 43800 | 420 |
| 434 | 20250217 | 112100 | 12706789500 | 43850 | 43800 | 43850 | 43800 | 878 |
| 435 | 20250217 | 112000 | 12668290750 | 43800 | 43850 | 43850 | 43800 | 715 |
| 436 | 20250217 | 111900 | 12636955700 | 43850 | 43800 | 43850 | 43800 | 1127 |
| 437 | 20250217 | 111800 | 12587541250 | 43850 | 43750 | 43850 | 43750 | 1305 |
| 438 | 20250217 | 111700 | 12530352200 | 43800 | 43750 | 43850 | 43700 | 10178 |
| 439 | 20250217 | 111600 | 12084757000 | 43750 | 43750 | 43750 | 43700 | 768 |
| 440 | 20250217 | 111500 | 12051157150 | 43750 | 43700 | 43750 | 43700 | 1145 |
| 441 | 20250217 | 111400 | 12001069250 | 43700 | 43700 | 43700 | 43650 | 818 |
| 442 | 20250217 | 111300 | 11965324800 | 43700 | 43650 | 43750 | 43650 | 677 |
| 443 | 20250217 | 111200 | 11935735850 | 43700 | 43700 | 43700 | 43650 | 1051 |
| 444 | 20250217 | 111100 | 11889807200 | 43700 | 43700 | 43700 | 43650 | 639 |
| 445 | 20250217 | 111000 | 11861885300 | 43700 | 43700 | 43700 | 43650 | 716 |
| 446 | 20250217 | 110900 | 11830603500 | 43700 | 43700 | 43750 | 43700 | 1444 |
| 447 | 20250217 | 110800 | 11767480800 | 43700 | 43700 | 43750 | 43700 | 969 |
| 448 | 20250217 | 110700 | 11725130400 | 43700 | 43700 | 43750 | 43700 | 2628 |
| 449 | 20250217 | 110600 | 11610276100 | 43700 | 43700 | 43700 | 43650 | 1395 |
| 450 | 20250217 | 110500 | 11549316250 | 43700 | 43700 | 43700 | 43650 | 243 |
| 451 | 20250217 | 110400 | 11538703550 | 43650 | 43700 | 43700 | 43650 | 1367 |
| 452 | 20250217 | 110300 | 11478971850 | 43700 | 43650 | 43700 | 43650 | 793 |
| 453 | 20250217 | 110200 | 11444333450 | 43700 | 43600 | 43700 | 43600 | 1233 |
| 454 | 20250217 | 110100 | 11390511800 | 43650 | 43650 | 43650 | 43600 | 634 |
| 455 | 20250217 | 110000 | 11362849500 | 43650 | 43650 | 43650 | 43600 | 595 |
| 456 | 20250217 | 105900 | 11336882950 | 43650 | 43650 | 43650 | 43600 | 794 |
| 457 | 20250217 | 105800 | 11302238250 | 43650 | 43650 | 43650 | 43600 | 1085 |
| 458 | 20250217 | 105700 | 11254899450 | 43650 | 43600 | 43650 | 43600 | 901 |
| 459 | 20250217 | 105600 | 11215585700 | 43600 | 43650 | 43650 | 43600 | 374 |
| 460 | 20250217 | 105500 | 11199274550 | 43650 | 43600 | 43650 | 43600 | 2412 |
| 461 | 20250217 | 105400 | 11094048450 | 43600 | 43650 | 43650 | 43600 | 2357 |
| 462 | 20250217 | 105300 | 10991262600 | 43650 | 43600 | 43650 | 43600 | 679 |
| 463 | 20250217 | 105200 | 10961628800 | 43600 | 43650 | 43650 | 43600 | 513 |
| 464 | 20250217 | 105100 | 10939242400 | 43600 | 43600 | 43650 | 43600 | 1016 |
| 465 | 20250217 | 105000 | 10894908550 | 43600 | 43650 | 43650 | 43600 | 928 |
| 466 | 20250217 | 104900 | 10854425050 | 43600 | 43600 | 43650 | 43600 | 813 |
| 467 | 20250217 | 104800 | 10818970550 | 43600 | 43550 | 43600 | 43550 | 910 |
| 468 | 20250217 | 104700 | 10779303150 | 43550 | 43600 | 43600 | 43550 | 639 |
| 469 | 20250217 | 104600 | 10751451650 | 43600 | 43600 | 43600 | 43550 | 704 |
| 470 | 20250217 | 104500 | 10720769950 | 43550 | 43600 | 43600 | 43500 | 3784 |
| 471 | 20250217 | 104400 | 10556037000 | 43600 | 43600 | 43600 | 43550 | 759 |
| 472 | 20250217 | 104300 | 10522950250 | 43600 | 43600 | 43650 | 43550 | 4237 |
| 473 | 20250217 | 104200 | 10338222100 | 43600 | 43500 | 43600 | 43500 | 633 |
| 474 | 20250217 | 104100 | 10310665900 | 43500 | 43550 | 43550 | 43500 | 354 |
| 475 | 20250217 | 104000 | 10295249650 | 43550 | 43550 | 43550 | 43450 | 657 |
| 476 | 20250217 | 103900 | 10266642650 | 43550 | 43500 | 43550 | 43450 | 494 |
| 477 | 20250217 | 103800 | 10245151450 | 43500 | 43500 | 43550 | 43500 | 553 |
| 478 | 20250217 | 103700 | 10221081900 | 43450 | 43550 | 43550 | 43450 | 4090 |
| 479 | 20250217 | 103600 | 10043122400 | 43500 | 43550 | 43550 | 43500 | 295 |
| 480 | 20250217 | 103500 | 10030280950 | 43550 | 43500 | 43550 | 43500 | 882 |
| 481 | 20250217 | 103400 | 9991880050 | 43500 | 43550 | 43550 | 43500 | 968 |
| 482 | 20250217 | 103300 | 9949750050 | 43550 | 43550 | 43600 | 43500 | 1036 |
| 483 | 20250217 | 103200 | 9904648550 | 43550 | 43550 | 43550 | 43500 | 1867 |
| 484 | 20250217 | 103100 | 9823350900 | 43550 | 43500 | 43550 | 43450 | 3101 |
| 485 | 20250217 | 103000 | 9688446550 | 43450 | 43450 | 43500 | 43450 | 1633 |
| 486 | 20250217 | 102900 | 9617489950 | 43450 | 43450 | 43450 | 43400 | 877 |
| 487 | 20250217 | 102800 | 9579384550 | 43400 | 43400 | 43450 | 43300 | 3442 |
| 488 | 20250217 | 102700 | 9430036200 | 43350 | 43400 | 43400 | 43350 | 532 |
| 489 | 20250217 | 102600 | 9406969200 | 43300 | 43300 | 43400 | 43250 | 2254 |
| 490 | 20250217 | 102500 | 9309317650 | 43300 | 43250 | 43300 | 43250 | 769 |
| 491 | 20250217 | 102400 | 9276024950 | 43300 | 43300 | 43300 | 43300 | 715 |
| 492 | 20250217 | 102300 | 9245065450 | 43300 | 43250 | 43300 | 43250 | 411 |
| 493 | 20250217 | 102200 | 9227271800 | 43300 | 43250 | 43300 | 43250 | 738 |
| 494 | 20250217 | 102100 | 9195335850 | 43250 | 43350 | 43350 | 43250 | 1691 |
| 495 | 20250217 | 102000 | 9122182350 | 43350 | 43350 | 43350 | 43250 | 497 |
| 496 | 20250217 | 101900 | 9100666350 | 43350 | 43400 | 43400 | 43250 | 1280 |
| 497 | 20250217 | 101800 | 9045236150 | 43350 | 43350 | 43400 | 43350 | 757 |
| 498 | 20250217 | 101700 | 9012395050 | 43350 | 43250 | 43350 | 43250 | 636 |
| 499 | 20250217 | 101600 | 8984844400 | 43250 | 43200 | 43250 | 43200 | 825 |
| 500 | 20250217 | 101500 | 8949164400 | 43200 | 43200 | 43300 | 43200 | 1068 |
| 501 | 20250217 | 101400 | 8903015150 | 43200 | 43350 | 43350 | 43200 | 844 |
| 502 | 20250217 | 101300 | 8866486100 | 43300 | 43350 | 43400 | 43300 | 602 |
| 503 | 20250217 | 101200 | 8840386100 | 43350 | 43350 | 43400 | 43350 | 908 |
| 504 | 20250217 | 101100 | 8800997050 | 43350 | 43350 | 43400 | 43350 | 787 |
| 505 | 20250217 | 101000 | 8766853050 | 43400 | 43350 | 43400 | 43300 | 777 |
| 506 | 20250217 | 100900 | 8733179500 | 43350 | 43400 | 43400 | 43300 | 973 |
| 507 | 20250217 | 100800 | 8690985650 | 43400 | 43400 | 43450 | 43350 | 1057 |
| 508 | 20250217 | 100700 | 8645111750 | 43350 | 43350 | 43400 | 43300 | 1671 |
| 509 | 20250217 | 100600 | 8572656700 | 43350 | 43200 | 43350 | 43200 | 3192 |
| 510 | 20250217 | 100500 | 8434566850 | 43250 | 43250 | 43300 | 43200 | 1805 |
| 511 | 20250217 | 100400 | 8356561000 | 43250 | 43200 | 43250 | 43200 | 274 |
| 512 | 20250217 | 100300 | 8344711600 | 43250 | 43250 | 43250 | 43200 | 197 |
| 513 | 20250217 | 100200 | 8336196550 | 43250 | 43300 | 43300 | 43150 | 995 |
| 514 | 20250217 | 100100 | 8293237550 | 43250 | 43250 | 43250 | 43250 | 599 |
| 515 | 20250217 | 100000 | 8267330800 | 43250 | 43300 | 43300 | 43150 | 2384 |
| 516 | 20250217 | 095900 | 8164275200 | 43300 | 43300 | 43350 | 43250 | 735 |
| 517 | 20250217 | 095800 | 8132421500 | 43300 | 43300 | 43300 | 43250 | 243 |
| 518 | 20250217 | 095700 | 8121899650 | 43300 | 43250 | 43350 | 43250 | 597 |
| 519 | 20250217 | 095600 | 8096063950 | 43200 | 43350 | 43350 | 43200 | 2468 |
| 520 | 20250217 | 095500 | 7989241150 | 43350 | 43350 | 43350 | 43300 | 1006 |
| 521 | 20250217 | 095400 | 7945631150 | 43350 | 43350 | 43350 | 43300 | 412 |
| 522 | 20250217 | 095300 | 7927771200 | 43350 | 43300 | 43450 | 43300 | 3349 |
| 523 | 20250217 | 095200 | 7782641550 | 43250 | 43200 | 43250 | 43150 | 431 |
| 524 | 20250217 | 095100 | 7764016350 | 43200 | 43100 | 43200 | 43100 | 375 |
| 525 | 20250217 | 095000 | 7747833250 | 43150 | 43300 | 43300 | 43100 | 1463 |
| 526 | 20250217 | 094900 | 7684662000 | 43300 | 43200 | 43350 | 43200 | 305 |
| 527 | 20250217 | 094800 | 7671457500 | 43200 | 43200 | 43300 | 43150 | 3655 |
| 528 | 20250217 | 094700 | 7513560000 | 43250 | 43250 | 43250 | 43200 | 588 |
| 529 | 20250217 | 094600 | 7488130900 | 43300 | 43400 | 43400 | 43300 | 2157 |
| 530 | 20250217 | 094500 | 7394700950 | 43350 | 43300 | 43450 | 43300 | 212 |
| 531 | 20250217 | 094400 | 7385501750 | 43450 | 43350 | 43450 | 43300 | 1428 |
| 532 | 20250217 | 094300 | 7323531700 | 43350 | 43300 | 43350 | 43300 | 678 |
| 533 | 20250217 | 094200 | 7294163850 | 43300 | 43300 | 43300 | 43250 | 634 |
| 534 | 20250217 | 094100 | 7266719000 | 43300 | 43250 | 43300 | 43200 | 731 |
| 535 | 20250217 | 094000 | 7235101200 | 43300 | 43300 | 43350 | 43250 | 768 |
| 536 | 20250217 | 093900 | 7201833100 | 43300 | 43300 | 43350 | 43300 | 438 |
| 537 | 20250217 | 093800 | 7182849800 | 43250 | 43350 | 43350 | 43200 | 4118 |
| 538 | 20250217 | 093700 | 7004589000 | 43350 | 43350 | 43400 | 43300 | 781 |
| 539 | 20250217 | 093600 | 6970730050 | 43350 | 43450 | 43500 | 43300 | 3641 |
| 540 | 20250217 | 093500 | 6812700300 | 43450 | 43200 | 43500 | 43200 | 7304 |
| 541 | 20250217 | 093400 | 6496157050 | 43200 | 43150 | 43200 | 43150 | 1115 |
| 542 | 20250217 | 093300 | 6447996100 | 43200 | 43100 | 43200 | 43100 | 2044 |
| 543 | 20250217 | 093200 | 6359794450 | 43100 | 43050 | 43100 | 43000 | 1335 |
| 544 | 20250217 | 093100 | 6302284650 | 43050 | 42900 | 43050 | 42900 | 883 |
| 545 | 20250217 | 093000 | 6264336300 | 42950 | 42850 | 42950 | 42800 | 1034 |
| 546 | 20250217 | 092900 | 6220054350 | 42800 | 42700 | 42850 | 42700 | 877 |
| 547 | 20250217 | 092800 | 6182536450 | 42700 | 43000 | 43000 | 42650 | 3727 |
| 548 | 20250217 | 092700 | 6022985050 | 43000 | 42750 | 43000 | 42750 | 2290 |
| 549 | 20250217 | 092600 | 5924672400 | 42750 | 42750 | 42850 | 42650 | 521 |
| 550 | 20250217 | 092500 | 5902412150 | 42650 | 42600 | 42850 | 42600 | 8210 |
| 551 | 20250217 | 092400 | 5551672550 | 42550 | 42750 | 42750 | 42550 | 3928 |
| 552 | 20250217 | 092300 | 5384066550 | 42750 | 42850 | 42850 | 42700 | 3176 |
| 553 | 20250217 | 092200 | 5248229150 | 42850 | 42950 | 42950 | 42850 | 2564 |
| 554 | 20250217 | 092100 | 5138289650 | 42950 | 42950 | 43000 | 42900 | 2132 |
| 555 | 20250217 | 092000 | 5046741250 | 42950 | 43050 | 43100 | 42950 | 5514 |
| 556 | 20250217 | 091900 | 4809541000 | 43050 | 43200 | 43200 | 43050 | 2796 |
| 557 | 20250217 | 091800 | 4688965700 | 43150 | 43200 | 43250 | 43150 | 1704 |
| 558 | 20250217 | 091700 | 4615360250 | 43250 | 43250 | 43300 | 43200 | 3060 |
| 559 | 20250217 | 091600 | 4483050050 | 43250 | 43250 | 43300 | 43250 | 1101 |
| 560 | 20250217 | 091500 | 4435420100 | 43250 | 43250 | 43300 | 43250 | 1254 |
| 561 | 20250217 | 091400 | 4381159250 | 43250 | 43350 | 43350 | 43250 | 1358 |
| 562 | 20250217 | 091300 | 4322350000 | 43350 | 43300 | 43350 | 43250 | 1989 |
| 563 | 20250217 | 091200 | 4236236800 | 43250 | 43350 | 43400 | 43250 | 2812 |
| 564 | 20250217 | 091100 | 4114449300 | 43350 | 43600 | 43650 | 43350 | 7838 |
| 565 | 20250217 | 091000 | 3773564450 | 43600 | 43650 | 43700 | 43550 | 2811 |
| 566 | 20250217 | 090900 | 3650878950 | 43550 | 43800 | 43850 | 43550 | 5608 |
| 567 | 20250217 | 090800 | 3405741250 | 43800 | 43700 | 43800 | 43700 | 7872 |
| 568 | 20250217 | 090700 | 3061342550 | 43750 | 43600 | 43750 | 43600 | 9873 |
| 569 | 20250217 | 090600 | 2629933700 | 43600 | 43350 | 43700 | 43300 | 11615 |
| 570 | 20250217 | 090500 | 2124146750 | 43500 | 43100 | 43550 | 42950 | 15289 |
| 571 | 20250217 | 090400 | 1461931700 | 43150 | 43000 | 43150 | 42950 | 7347 |
| 572 | 20250217 | 090300 | 1145899000 | 42950 | 43100 | 43100 | 42900 | 4598 |
| 573 | 20250217 | 090200 | 948195150 | 43100 | 43100 | 43200 | 43050 | 1938 |
| 574 | 20250217 | 090100 | 864654650 | 43050 | 43100 | 43300 | 43000 | 5711 |
| 575 | 20250217 | 090000 | 618371050 | 43150 | 43450 | 43500 | 43150 | 14256 |