31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 183200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 17220 |
| 3 | 20250217 | 183100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20250217 | 183000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20250217 | 182900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20250217 | 182800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20250217 | 182700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20250217 | 182600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20250217 | 182500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20250217 | 182400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20250217 | 182300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20250217 | 182200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20250217 | 182100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20250217 | 182000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20250217 | 181900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20250217 | 181800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20250217 | 181700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20250217 | 181600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20250217 | 181500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20250217 | 181400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20250217 | 181300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20250217 | 181200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20250217 | 181100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20250217 | 181000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20250217 | 180900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20250217 | 180800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20250217 | 180700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20250217 | 180600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20250217 | 180500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20250217 | 180400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20250217 | 180300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20250217 | 180200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 17220 |
| 33 | 20250217 | 180100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20250217 | 180000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20250217 | 175900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20250217 | 175800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20250217 | 175700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20250217 | 175600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20250217 | 175500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20250217 | 175400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20250217 | 175300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20250217 | 175200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20250217 | 175100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20250217 | 175000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20250217 | 174900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20250217 | 174800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20250217 | 174700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20250217 | 174600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20250217 | 174500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20250217 | 174400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20250217 | 174300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20250217 | 174200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20250217 | 174100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20250217 | 174000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20250217 | 173900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20250217 | 173800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20250217 | 173700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20250217 | 173600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20250217 | 173500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20250217 | 173400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20250217 | 173300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20250217 | 173200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 17220 |
| 63 | 20250217 | 173100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20250217 | 173000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20250217 | 172900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20250217 | 172800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20250217 | 172700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20250217 | 172600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20250217 | 172500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20250217 | 172400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20250217 | 172300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20250217 | 172200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20250217 | 172100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20250217 | 172000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20250217 | 171900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20250217 | 171800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20250217 | 171700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20250217 | 171600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20250217 | 171500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20250217 | 171400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20250217 | 171300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20250217 | 171200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20250217 | 171100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20250217 | 171000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20250217 | 170900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20250217 | 170800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20250217 | 170700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20250217 | 170600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20250217 | 170500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20250217 | 170400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20250217 | 170300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20250217 | 170200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 17220 |
| 93 | 20250217 | 170100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20250217 | 170000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20250217 | 165900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20250217 | 165800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20250217 | 165700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20250217 | 165600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20250217 | 165500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20250217 | 165400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20250217 | 165300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20250217 | 165200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20250217 | 165100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20250217 | 165000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20250217 | 164900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20250217 | 164800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20250217 | 164700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20250217 | 164600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20250217 | 164500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20250217 | 164400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20250217 | 164300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20250217 | 164200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20250217 | 164100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20250217 | 164000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20250217 | 163900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20250217 | 163800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20250217 | 163700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20250217 | 163600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20250217 | 163500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20250217 | 163400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20250217 | 163300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20250217 | 163200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 17220 |
| 123 | 20250217 | 163100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20250217 | 163000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20250217 | 162900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20250217 | 162800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20250217 | 162700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20250217 | 162600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20250217 | 162500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20250217 | 162400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20250217 | 162300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20250217 | 162200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20250217 | 162100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20250217 | 162000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20250217 | 161900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20250217 | 161800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20250217 | 161700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20250217 | 161600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20250217 | 161500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20250217 | 161400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20250217 | 161300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20250217 | 161200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20250217 | 161100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20250217 | 161000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20250217 | 160900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20250217 | 160800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20250217 | 160700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20250217 | 160600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20250217 | 160500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20250217 | 160400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20250217 | 160300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20250217 | 160200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 17220 |
| 153 | 20250217 | 160100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20250217 | 160000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20250217 | 155900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20250217 | 155800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20250217 | 155700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20250217 | 155600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20250217 | 155500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20250217 | 155400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20250217 | 155300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20250217 | 155200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20250217 | 155100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20250217 | 155000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20250217 | 154900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20250217 | 154800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20250217 | 154700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20250217 | 154600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20250217 | 154500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20250217 | 154400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20250217 | 154300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20250217 | 154200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20250217 | 154100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20250217 | 154000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20250217 | 153900 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20250217 | 153800 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20250217 | 153700 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20250217 | 153600 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20250217 | 153500 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20250217 | 153400 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20250217 | 153300 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20250217 | 153200 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 17220 |
| 183 | 20250217 | 153100 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20250217 | 153000 | 32120582350 | 34200 | 34200 | 34200 | 34200 | 17220 |
| 185 | 20250217 | 152900 | 31531658350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20250217 | 152800 | 31531658350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20250217 | 152700 | 31531658350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20250217 | 152600 | 31531658350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20250217 | 152500 | 31531658350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20250217 | 152400 | 31531658350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20250217 | 152300 | 31531658350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20250217 | 152200 | 31531658350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20250217 | 152100 | 31531658350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20250217 | 152000 | 31531658350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20250217 | 151900 | 31531658350 | 34250 | 34200 | 34250 | 34150 | 3947 |
| 196 | 20250217 | 151800 | 31396568750 | 34200 | 34150 | 34200 | 34150 | 3515 |
| 197 | 20250217 | 151700 | 31276398650 | 34150 | 34150 | 34200 | 34150 | 1278 |
| 198 | 20250217 | 151600 | 31232705200 | 34150 | 34150 | 34200 | 34150 | 552 |
| 199 | 20250217 | 151500 | 31213842900 | 34200 | 34200 | 34200 | 34100 | 1500 |
| 200 | 20250217 | 151400 | 31162604750 | 34150 | 34150 | 34200 | 34100 | 2954 |
| 201 | 20250217 | 151300 | 31061715150 | 34200 | 34150 | 34200 | 34150 | 1234 |
| 202 | 20250217 | 151200 | 31019543950 | 34150 | 34100 | 34200 | 34100 | 2521 |
| 203 | 20250217 | 151100 | 30933514250 | 34150 | 34150 | 34200 | 34100 | 3138 |
| 204 | 20250217 | 151000 | 30826352850 | 34150 | 34200 | 34200 | 34100 | 2263 |
| 205 | 20250217 | 150900 | 30749098850 | 34150 | 34200 | 34200 | 34100 | 2428 |
| 206 | 20250217 | 150800 | 30666181850 | 34150 | 34200 | 34200 | 34100 | 2823 |
| 207 | 20250217 | 150700 | 30569735350 | 34200 | 34150 | 34200 | 34150 | 954 |
| 208 | 20250217 | 150600 | 30537137800 | 34150 | 34200 | 34200 | 34150 | 795 |
| 209 | 20250217 | 150500 | 30509970950 | 34150 | 34100 | 34200 | 34100 | 3269 |
| 210 | 20250217 | 150400 | 30398450500 | 34100 | 34200 | 34200 | 34100 | 10866 |
| 211 | 20250217 | 150300 | 30027580050 | 34150 | 34200 | 34200 | 34150 | 1727 |
| 212 | 20250217 | 150200 | 29968578800 | 34150 | 34150 | 34200 | 34150 | 770 |
| 213 | 20250217 | 150100 | 29942267400 | 34150 | 34200 | 34250 | 34150 | 1281 |
| 214 | 20250217 | 150000 | 29898485050 | 34200 | 34250 | 34300 | 34200 | 1326 |
| 215 | 20250217 | 145900 | 29853112550 | 34300 | 34250 | 34300 | 34200 | 2020 |
| 216 | 20250217 | 145800 | 29783929450 | 34200 | 34250 | 34250 | 34200 | 1010 |
| 217 | 20250217 | 145700 | 29749370750 | 34200 | 34200 | 34250 | 34200 | 1366 |
| 218 | 20250217 | 145600 | 29702634400 | 34250 | 34250 | 34250 | 34200 | 1637 |
| 219 | 20250217 | 145500 | 29646625450 | 34250 | 34250 | 34250 | 34200 | 1763 |
| 220 | 20250217 | 145400 | 29586270200 | 34250 | 34250 | 34300 | 34200 | 626 |
| 221 | 20250217 | 145300 | 29564844600 | 34250 | 34250 | 34300 | 34200 | 1634 |
| 222 | 20250217 | 145200 | 29508903150 | 34250 | 34300 | 34300 | 34250 | 637 |
| 223 | 20250217 | 145100 | 29487062850 | 34300 | 34300 | 34300 | 34250 | 708 |
| 224 | 20250217 | 145000 | 29462801050 | 34250 | 34250 | 34350 | 34250 | 2095 |
| 225 | 20250217 | 144900 | 29390976100 | 34250 | 34300 | 34300 | 34250 | 915 |
| 226 | 20250217 | 144800 | 29359618800 | 34300 | 34300 | 34300 | 34250 | 503 |
| 227 | 20250217 | 144700 | 29342380350 | 34250 | 34300 | 34300 | 34250 | 739 |
| 228 | 20250217 | 144600 | 29317052000 | 34250 | 34300 | 34300 | 34250 | 987 |
| 229 | 20250217 | 144500 | 29283229150 | 34250 | 34300 | 34300 | 34250 | 2412 |
| 230 | 20250217 | 144400 | 29200574350 | 34300 | 34300 | 34300 | 34250 | 1930 |
| 231 | 20250217 | 144300 | 29134416750 | 34250 | 34350 | 34350 | 34250 | 595 |
| 232 | 20250217 | 144200 | 29114012250 | 34300 | 34300 | 34350 | 34250 | 2883 |
| 233 | 20250217 | 144100 | 29015130550 | 34300 | 34250 | 34300 | 34250 | 605 |
| 234 | 20250217 | 144000 | 28994392350 | 34300 | 34250 | 34300 | 34250 | 946 |
| 235 | 20250217 | 143900 | 28961964450 | 34300 | 34250 | 34300 | 34250 | 480 |
| 236 | 20250217 | 143800 | 28945511850 | 34300 | 34300 | 34350 | 34250 | 717 |
| 237 | 20250217 | 143700 | 28920933500 | 34300 | 34350 | 34350 | 34250 | 2622 |
| 238 | 20250217 | 143600 | 28830991500 | 34350 | 34350 | 34350 | 34300 | 1040 |
| 239 | 20250217 | 143500 | 28795294400 | 34350 | 34350 | 34350 | 34300 | 710 |
| 240 | 20250217 | 143400 | 28770923600 | 34350 | 34350 | 34350 | 34300 | 1329 |
| 241 | 20250217 | 143300 | 28725316850 | 34350 | 34300 | 34350 | 34300 | 546 |
| 242 | 20250217 | 143200 | 28706566900 | 34300 | 34300 | 34350 | 34300 | 734 |
| 243 | 20250217 | 143100 | 28681368400 | 34300 | 34350 | 34350 | 34300 | 1080 |
| 244 | 20250217 | 143000 | 28644289600 | 34350 | 34350 | 34350 | 34300 | 848 |
| 245 | 20250217 | 142900 | 28615168050 | 34300 | 34350 | 34350 | 34300 | 1367 |
| 246 | 20250217 | 142800 | 28568241850 | 34350 | 34300 | 34350 | 34300 | 678 |
| 247 | 20250217 | 142700 | 28544965550 | 34350 | 34300 | 34400 | 34300 | 1135 |
| 248 | 20250217 | 142600 | 28505992350 | 34350 | 34350 | 34400 | 34300 | 412 |
| 249 | 20250217 | 142500 | 28491849800 | 34300 | 34350 | 34400 | 34300 | 1061 |
| 250 | 20250217 | 142400 | 28455424300 | 34350 | 34350 | 34350 | 34300 | 884 |
| 251 | 20250217 | 142300 | 28425070000 | 34350 | 34350 | 34350 | 34300 | 1304 |
| 252 | 20250217 | 142200 | 28380299950 | 34300 | 34300 | 34350 | 34300 | 813 |
| 253 | 20250217 | 142100 | 28352386600 | 34300 | 34300 | 34350 | 34300 | 1107 |
| 254 | 20250217 | 142000 | 28314381350 | 34300 | 34350 | 34350 | 34300 | 1331 |
| 255 | 20250217 | 141900 | 28268682600 | 34350 | 34300 | 34400 | 34300 | 668 |
| 256 | 20250217 | 141800 | 28245739400 | 34350 | 34400 | 34400 | 34300 | 1964 |
| 257 | 20250217 | 141700 | 28178269000 | 34400 | 34400 | 34400 | 34350 | 2670 |
| 258 | 20250217 | 141600 | 28086430800 | 34400 | 34350 | 34400 | 34350 | 834 |
| 259 | 20250217 | 141500 | 28057769550 | 34350 | 34300 | 34400 | 34300 | 3851 |
| 260 | 20250217 | 141400 | 27925340800 | 34300 | 34300 | 34400 | 34250 | 4650 |
| 261 | 20250217 | 141300 | 27765655750 | 34250 | 34300 | 34300 | 34250 | 564 |
| 262 | 20250217 | 141200 | 27746327950 | 34250 | 34250 | 34300 | 34250 | 1272 |
| 263 | 20250217 | 141100 | 27702724400 | 34300 | 34300 | 34300 | 34250 | 1224 |
| 264 | 20250217 | 141000 | 27660759000 | 34250 | 34250 | 34300 | 34250 | 812 |
| 265 | 20250217 | 140900 | 27632925200 | 34300 | 34250 | 34300 | 34250 | 1060 |
| 266 | 20250217 | 140800 | 27596592250 | 34250 | 34300 | 34300 | 34250 | 713 |
| 267 | 20250217 | 140700 | 27572150250 | 34300 | 34300 | 34300 | 34250 | 927 |
| 268 | 20250217 | 140600 | 27540382050 | 34300 | 34300 | 34300 | 34250 | 1120 |
| 269 | 20250217 | 140500 | 27502008350 | 34250 | 34250 | 34300 | 34250 | 1354 |
| 270 | 20250217 | 140400 | 27455585350 | 34250 | 34300 | 34300 | 34250 | 945 |
| 271 | 20250217 | 140300 | 27423185950 | 34300 | 34250 | 34300 | 34250 | 745 |
| 272 | 20250217 | 140200 | 27397655500 | 34250 | 34250 | 34300 | 34250 | 523 |
| 273 | 20250217 | 140100 | 27379727850 | 34250 | 34300 | 34300 | 34250 | 2078 |
| 274 | 20250217 | 140000 | 27308519250 | 34250 | 34350 | 34350 | 34250 | 1991 |
| 275 | 20250217 | 135900 | 27240223000 | 34350 | 34300 | 34350 | 34250 | 1804 |
| 276 | 20250217 | 135800 | 27178348700 | 34250 | 34300 | 34350 | 34250 | 2796 |
| 277 | 20250217 | 135700 | 27082567400 | 34300 | 34250 | 34300 | 34250 | 2588 |
| 278 | 20250217 | 135600 | 26993812000 | 34300 | 34300 | 34300 | 34250 | 1493 |
| 279 | 20250217 | 135500 | 26942658700 | 34250 | 34200 | 34300 | 34200 | 1811 |
| 280 | 20250217 | 135400 | 26880594650 | 34250 | 34250 | 34300 | 34200 | 1284 |
| 281 | 20250217 | 135300 | 26836644100 | 34250 | 34150 | 34250 | 34100 | 5422 |
| 282 | 20250217 | 135200 | 26651375950 | 34100 | 34150 | 34150 | 34100 | 1225 |
| 283 | 20250217 | 135100 | 26609586050 | 34100 | 34100 | 34150 | 34050 | 3737 |
| 284 | 20250217 | 135000 | 26482091900 | 34150 | 34100 | 34150 | 34100 | 1141 |
| 285 | 20250217 | 134900 | 26443166300 | 34100 | 34100 | 34150 | 34100 | 1018 |
| 286 | 20250217 | 134800 | 26408424650 | 34150 | 34100 | 34150 | 34100 | 624 |
| 287 | 20250217 | 134700 | 26387130100 | 34100 | 34100 | 34150 | 34100 | 1324 |
| 288 | 20250217 | 134600 | 26341957300 | 34100 | 34150 | 34150 | 34100 | 877 |
| 289 | 20250217 | 134500 | 26312030700 | 34100 | 34100 | 34150 | 34100 | 6731 |
| 290 | 20250217 | 134400 | 26082491900 | 34150 | 34200 | 34200 | 34100 | 1919 |
| 291 | 20250217 | 134300 | 26016970800 | 34150 | 34150 | 34200 | 34150 | 1009 |
| 292 | 20250217 | 134200 | 25982492500 | 34200 | 34200 | 34200 | 34150 | 751 |
| 293 | 20250217 | 134100 | 25956835450 | 34200 | 34200 | 34200 | 34150 | 2197 |
| 294 | 20250217 | 134000 | 25881800550 | 34150 | 34200 | 34200 | 34150 | 2067 |
| 295 | 20250217 | 133900 | 25811191950 | 34150 | 34200 | 34200 | 34150 | 788 |
| 296 | 20250217 | 133800 | 25784263950 | 34200 | 34200 | 34200 | 34150 | 4265 |
| 297 | 20250217 | 133700 | 25638418850 | 34200 | 34250 | 34250 | 34200 | 664 |
| 298 | 20250217 | 133600 | 25615689700 | 34250 | 34200 | 34250 | 34100 | 2762 |
| 299 | 20250217 | 133500 | 25521236650 | 34200 | 34200 | 34200 | 34100 | 1081 |
| 300 | 20250217 | 133400 | 25484310000 | 34200 | 34150 | 34200 | 34100 | 5386 |
| 301 | 20250217 | 133300 | 25300369700 | 34200 | 34200 | 34200 | 34150 | 454 |
| 302 | 20250217 | 133200 | 25284844700 | 34200 | 34200 | 34200 | 34150 | 687 |
| 303 | 20250217 | 133100 | 25261361650 | 34200 | 34150 | 34250 | 34150 | 1404 |
| 304 | 20250217 | 133000 | 25213348300 | 34150 | 34200 | 34200 | 34150 | 557 |
| 305 | 20250217 | 132900 | 25194311550 | 34200 | 34150 | 34200 | 34150 | 573 |
| 306 | 20250217 | 132800 | 25174732800 | 34200 | 34150 | 34200 | 34150 | 712 |
| 307 | 20250217 | 132700 | 25150394900 | 34150 | 34200 | 34200 | 34150 | 350 |
| 308 | 20250217 | 132600 | 25138432000 | 34200 | 34250 | 34250 | 34200 | 6677 |
| 309 | 20250217 | 132500 | 24910062600 | 34200 | 34250 | 34250 | 34200 | 880 |
| 310 | 20250217 | 132400 | 24879935500 | 34250 | 34250 | 34250 | 34200 | 507 |
| 311 | 20250217 | 132300 | 24862577600 | 34250 | 34200 | 34250 | 34200 | 609 |
| 312 | 20250217 | 132200 | 24841744600 | 34250 | 34250 | 34250 | 34200 | 2240 |
| 313 | 20250217 | 132100 | 24765115700 | 34250 | 34250 | 34300 | 34200 | 1610 |
| 314 | 20250217 | 132000 | 24709971350 | 34250 | 34250 | 34300 | 34200 | 451 |
| 315 | 20250217 | 131900 | 24694529300 | 34200 | 34250 | 34250 | 34200 | 824 |
| 316 | 20250217 | 131800 | 24666324450 | 34200 | 34250 | 34250 | 34200 | 518 |
| 317 | 20250217 | 131700 | 24648600000 | 34250 | 34250 | 34250 | 34200 | 660 |
| 318 | 20250217 | 131600 | 24626010500 | 34250 | 34200 | 34250 | 34200 | 826 |
| 319 | 20250217 | 131500 | 24597726200 | 34250 | 34300 | 34300 | 34200 | 573 |
| 320 | 20250217 | 131400 | 24578112900 | 34250 | 34250 | 34250 | 34200 | 1473 |
| 321 | 20250217 | 131300 | 24527698550 | 34200 | 34200 | 34250 | 34200 | 1965 |
| 322 | 20250217 | 131200 | 24460474450 | 34200 | 34200 | 34250 | 34200 | 606 |
| 323 | 20250217 | 131100 | 24439734500 | 34250 | 34250 | 34250 | 34200 | 311 |
| 324 | 20250217 | 131000 | 24429087350 | 34250 | 34250 | 34300 | 34200 | 775 |
| 325 | 20250217 | 130900 | 24402555400 | 34250 | 34300 | 34300 | 34200 | 391 |
| 326 | 20250217 | 130800 | 24389168450 | 34300 | 34250 | 34300 | 34200 | 681 |
| 327 | 20250217 | 130700 | 24365857950 | 34250 | 34250 | 34300 | 34200 | 498 |
| 328 | 20250217 | 130600 | 24348803800 | 34200 | 34200 | 34300 | 34200 | 492 |
| 329 | 20250217 | 130500 | 24331963800 | 34200 | 34250 | 34300 | 34200 | 427 |
| 330 | 20250217 | 130400 | 24317339300 | 34250 | 34250 | 34300 | 34200 | 615 |
| 331 | 20250217 | 130300 | 24296278950 | 34250 | 34250 | 34250 | 34150 | 989 |
| 332 | 20250217 | 130200 | 24262423350 | 34200 | 34250 | 34250 | 34150 | 753 |
| 333 | 20250217 | 130100 | 24236659950 | 34150 | 34150 | 34200 | 34150 | 383 |
| 334 | 20250217 | 130000 | 24223564700 | 34200 | 34200 | 34200 | 34150 | 551 |
| 335 | 20250217 | 125900 | 24204735700 | 34200 | 34150 | 34250 | 34150 | 617 |
| 336 | 20250217 | 125800 | 24183634250 | 34200 | 34150 | 34200 | 34150 | 3608 |
| 337 | 20250217 | 125700 | 24060410600 | 34150 | 34200 | 34250 | 34150 | 1513 |
| 338 | 20250217 | 125600 | 24008697750 | 34250 | 34150 | 34250 | 34150 | 2200 |
| 339 | 20250217 | 125500 | 23933522600 | 34150 | 34150 | 34250 | 34150 | 758 |
| 340 | 20250217 | 125400 | 23907599100 | 34200 | 34200 | 34200 | 34150 | 793 |
| 341 | 20250217 | 125300 | 23880487350 | 34200 | 34250 | 34250 | 34150 | 1132 |
| 342 | 20250217 | 125200 | 23841775650 | 34200 | 34250 | 34250 | 34200 | 753 |
| 343 | 20250217 | 125100 | 23816011500 | 34200 | 34200 | 34250 | 34200 | 1809 |
| 344 | 20250217 | 125000 | 23754126600 | 34250 | 34200 | 34250 | 34150 | 559 |
| 345 | 20250217 | 124900 | 23735000050 | 34200 | 34250 | 34250 | 34150 | 593 |
| 346 | 20250217 | 124800 | 23714707200 | 34200 | 34200 | 34250 | 34150 | 826 |
| 347 | 20250217 | 124700 | 23686431750 | 34200 | 34200 | 34200 | 34150 | 1827 |
| 348 | 20250217 | 124600 | 23623952400 | 34200 | 34200 | 34200 | 34150 | 1240 |
| 349 | 20250217 | 124500 | 23581552900 | 34150 | 34250 | 34250 | 34150 | 689 |
| 350 | 20250217 | 124400 | 23557997150 | 34200 | 34250 | 34250 | 34200 | 964 |
| 351 | 20250217 | 124300 | 23525014900 | 34250 | 34250 | 34250 | 34200 | 144 |
| 352 | 20250217 | 124200 | 23520084050 | 34250 | 34250 | 34250 | 34150 | 321 |
| 353 | 20250217 | 124100 | 23509100550 | 34250 | 34200 | 34250 | 34150 | 949 |
| 354 | 20250217 | 124000 | 23476634150 | 34200 | 34200 | 34200 | 34150 | 592 |
| 355 | 20250217 | 123900 | 23456388450 | 34200 | 34250 | 34300 | 34200 | 995 |
| 356 | 20250217 | 123800 | 23422345400 | 34250 | 34200 | 34250 | 34200 | 1039 |
| 357 | 20250217 | 123700 | 23386775750 | 34250 | 34250 | 34250 | 34200 | 608 |
| 358 | 20250217 | 123600 | 23365957250 | 34250 | 34250 | 34250 | 34200 | 799 |
| 359 | 20250217 | 123500 | 23338602600 | 34300 | 34250 | 34300 | 34200 | 430 |
| 360 | 20250217 | 123400 | 23323870100 | 34300 | 34250 | 34300 | 34200 | 865 |
| 361 | 20250217 | 123300 | 23294265550 | 34250 | 34250 | 34250 | 34200 | 654 |
| 362 | 20250217 | 123200 | 23271883950 | 34200 | 34250 | 34250 | 34200 | 603 |
| 363 | 20250217 | 123100 | 23251244450 | 34200 | 34300 | 34300 | 34200 | 892 |
| 364 | 20250217 | 123000 | 23220690450 | 34300 | 34300 | 34300 | 34250 | 917 |
| 365 | 20250217 | 122900 | 23189257800 | 34300 | 34300 | 34300 | 34250 | 446 |
| 366 | 20250217 | 122800 | 23173962550 | 34300 | 34300 | 34300 | 34250 | 471 |
| 367 | 20250217 | 122700 | 23157811450 | 34300 | 34300 | 34350 | 34250 | 757 |
| 368 | 20250217 | 122600 | 23131861150 | 34300 | 34300 | 34350 | 34250 | 1010 |
| 369 | 20250217 | 122500 | 23097207350 | 34300 | 34300 | 34400 | 34250 | 938 |
| 370 | 20250217 | 122400 | 23065027000 | 34300 | 34350 | 34400 | 34250 | 1850 |
| 371 | 20250217 | 122300 | 23001543600 | 34350 | 34350 | 34350 | 34300 | 571 |
| 372 | 20250217 | 122200 | 22981935350 | 34350 | 34350 | 34350 | 34300 | 407 |
| 373 | 20250217 | 122100 | 22967959850 | 34350 | 34300 | 34350 | 34300 | 658 |
| 374 | 20250217 | 122000 | 22945366000 | 34350 | 34350 | 34350 | 34300 | 543 |
| 375 | 20250217 | 121900 | 22926722500 | 34300 | 34350 | 34350 | 34300 | 706 |
| 376 | 20250217 | 121800 | 22902486200 | 34350 | 34350 | 34350 | 34300 | 885 |
| 377 | 20250217 | 121700 | 22872089650 | 34300 | 34300 | 34350 | 34300 | 1978 |
| 378 | 20250217 | 121600 | 22804190400 | 34350 | 34300 | 34350 | 34300 | 381 |
| 379 | 20250217 | 121500 | 22791115250 | 34300 | 34250 | 34350 | 34250 | 1742 |
| 380 | 20250217 | 121400 | 22731339250 | 34300 | 34250 | 34300 | 34250 | 739 |
| 381 | 20250217 | 121300 | 22706006150 | 34300 | 34250 | 34300 | 34250 | 506 |
| 382 | 20250217 | 121200 | 22688662750 | 34300 | 34300 | 34300 | 34250 | 1595 |
| 383 | 20250217 | 121100 | 22634017300 | 34300 | 34300 | 34350 | 34250 | 430 |
| 384 | 20250217 | 121000 | 22619270250 | 34300 | 34300 | 34350 | 34250 | 541 |
| 385 | 20250217 | 120900 | 22600716950 | 34300 | 34300 | 34350 | 34250 | 260 |
| 386 | 20250217 | 120800 | 22591798750 | 34300 | 34350 | 34350 | 34300 | 779 |
| 387 | 20250217 | 120700 | 22565072700 | 34300 | 34350 | 34350 | 34300 | 525 |
| 388 | 20250217 | 120600 | 22547042900 | 34350 | 34300 | 34350 | 34300 | 805 |
| 389 | 20250217 | 120500 | 22519419450 | 34300 | 34300 | 34350 | 34250 | 2643 |
| 390 | 20250217 | 120400 | 22428751350 | 34300 | 34350 | 34350 | 34300 | 378 |
| 391 | 20250217 | 120300 | 22415770500 | 34350 | 34350 | 34350 | 34300 | 748 |
| 392 | 20250217 | 120200 | 22390086350 | 34350 | 34350 | 34350 | 34300 | 540 |
| 393 | 20250217 | 120100 | 22371548400 | 34350 | 34400 | 34400 | 34300 | 280 |
| 394 | 20250217 | 120000 | 22361931900 | 34400 | 34400 | 34400 | 34300 | 919 |
| 395 | 20250217 | 115900 | 22330364200 | 34300 | 34300 | 34400 | 34300 | 446 |
| 396 | 20250217 | 115800 | 22315047900 | 34350 | 34300 | 34350 | 34300 | 1974 |
| 397 | 20250217 | 115700 | 22247250450 | 34300 | 34300 | 34350 | 34250 | 931 |
| 398 | 20250217 | 115600 | 22215316450 | 34300 | 34300 | 34300 | 34250 | 491 |
| 399 | 20250217 | 115500 | 22198489800 | 34300 | 34300 | 34350 | 34250 | 719 |
| 400 | 20250217 | 115400 | 22173846800 | 34300 | 34300 | 34300 | 34250 | 1106 |
| 401 | 20250217 | 115300 | 22135916900 | 34300 | 34200 | 34350 | 34150 | 2152 |
| 402 | 20250217 | 115200 | 22062188250 | 34200 | 34200 | 34200 | 34150 | 7439 |
| 403 | 20250217 | 115100 | 21808032050 | 34150 | 34200 | 34200 | 34150 | 2637 |
| 404 | 20250217 | 115000 | 21717965400 | 34200 | 34250 | 34250 | 34200 | 1532 |
| 405 | 20250217 | 114900 | 21665561550 | 34250 | 34250 | 34250 | 34200 | 320 |
| 406 | 20250217 | 114800 | 21654601750 | 34200 | 34200 | 34250 | 34150 | 749 |
| 407 | 20250217 | 114700 | 21628972450 | 34250 | 34250 | 34250 | 34200 | 487 |
| 408 | 20250217 | 114600 | 21612305950 | 34200 | 34250 | 34300 | 34200 | 1402 |
| 409 | 20250217 | 114500 | 21564331800 | 34250 | 34250 | 34250 | 34200 | 714 |
| 410 | 20250217 | 114400 | 21539895150 | 34250 | 34200 | 34250 | 34200 | 582 |
| 411 | 20250217 | 114300 | 21519975000 | 34200 | 34250 | 34250 | 34200 | 178 |
| 412 | 20250217 | 114200 | 21513882900 | 34250 | 34250 | 34250 | 34200 | 886 |
| 413 | 20250217 | 114100 | 21483560850 | 34250 | 34250 | 34300 | 34200 | 1139 |
| 414 | 20250217 | 114000 | 21444567400 | 34250 | 34300 | 34300 | 34200 | 1459 |
| 415 | 20250217 | 113900 | 21394586750 | 34300 | 34200 | 34300 | 34200 | 568 |
| 416 | 20250217 | 113800 | 21375131350 | 34200 | 34200 | 34300 | 34200 | 271 |
| 417 | 20250217 | 113700 | 21365848250 | 34200 | 34250 | 34300 | 34200 | 1215 |
| 418 | 20250217 | 113600 | 21324245300 | 34250 | 34250 | 34250 | 34200 | 494 |
| 419 | 20250217 | 113500 | 21307326700 | 34250 | 34250 | 34250 | 34150 | 1380 |
| 420 | 20250217 | 113400 | 21260128350 | 34200 | 34200 | 34250 | 34150 | 245 |
| 421 | 20250217 | 113300 | 21251747600 | 34200 | 34200 | 34200 | 34150 | 2254 |
| 422 | 20250217 | 113200 | 21174752250 | 34200 | 34150 | 34200 | 34150 | 342 |
| 423 | 20250217 | 113100 | 21163059800 | 34200 | 34200 | 34200 | 34150 | 1076 |
| 424 | 20250217 | 113000 | 21126267100 | 34200 | 34150 | 34250 | 34150 | 732 |
| 425 | 20250217 | 112900 | 21101233950 | 34150 | 34200 | 34250 | 34150 | 411 |
| 426 | 20250217 | 112800 | 21087186100 | 34200 | 34200 | 34200 | 34150 | 1810 |
| 427 | 20250217 | 112700 | 21025284700 | 34200 | 34150 | 34200 | 34150 | 603 |
| 428 | 20250217 | 112600 | 21004674500 | 34150 | 34200 | 34200 | 34150 | 342 |
| 429 | 20250217 | 112500 | 20992984400 | 34200 | 34250 | 34250 | 34150 | 1112 |
| 430 | 20250217 | 112400 | 20954990200 | 34250 | 34150 | 34250 | 34150 | 549 |
| 431 | 20250217 | 112300 | 20936205400 | 34200 | 34200 | 34200 | 34150 | 570 |
| 432 | 20250217 | 112200 | 20916721150 | 34200 | 34150 | 34200 | 34150 | 652 |
| 433 | 20250217 | 112100 | 20894444350 | 34150 | 34150 | 34200 | 34100 | 1299 |
| 434 | 20250217 | 112000 | 20850086050 | 34150 | 34150 | 34150 | 34100 | 774 |
| 435 | 20250217 | 111900 | 20823666450 | 34150 | 34100 | 34150 | 34100 | 535 |
| 436 | 20250217 | 111800 | 20805413200 | 34050 | 34050 | 34100 | 34050 | 2073 |
| 437 | 20250217 | 111700 | 20734781700 | 34100 | 34050 | 34100 | 34050 | 959 |
| 438 | 20250217 | 111600 | 20702118100 | 34050 | 34150 | 34150 | 34050 | 1793 |
| 439 | 20250217 | 111500 | 20641004900 | 34150 | 34100 | 34150 | 34050 | 2197 |
| 440 | 20250217 | 111400 | 20566106950 | 34150 | 34100 | 34200 | 34100 | 275 |
| 441 | 20250217 | 111300 | 20556713850 | 34100 | 34050 | 34300 | 34000 | 7652 |
| 442 | 20250217 | 111200 | 20295605000 | 34000 | 34050 | 34050 | 34000 | 3517 |
| 443 | 20250217 | 111100 | 20175945550 | 34000 | 34050 | 34100 | 34000 | 2792 |
| 444 | 20250217 | 111000 | 20080945750 | 34050 | 34100 | 34100 | 33950 | 14758 |
| 445 | 20250217 | 110900 | 19578880850 | 34050 | 34150 | 34150 | 34050 | 3564 |
| 446 | 20250217 | 110800 | 19457376500 | 34150 | 34200 | 34250 | 34100 | 16200 |
| 447 | 20250217 | 110700 | 18904055700 | 34200 | 34250 | 34250 | 34200 | 3686 |
| 448 | 20250217 | 110600 | 18777971050 | 34200 | 34250 | 34300 | 34200 | 4510 |
| 449 | 20250217 | 110500 | 18623708400 | 34200 | 34350 | 34350 | 34200 | 10313 |
| 450 | 20250217 | 110400 | 18270264900 | 34350 | 34400 | 34400 | 34300 | 687 |
| 451 | 20250217 | 110300 | 18246676400 | 34400 | 34400 | 34400 | 34350 | 354 |
| 452 | 20250217 | 110200 | 18234501650 | 34400 | 34350 | 34400 | 34350 | 1985 |
| 453 | 20250217 | 110100 | 18166297100 | 34350 | 34400 | 34400 | 34300 | 1374 |
| 454 | 20250217 | 110000 | 18119090000 | 34400 | 34400 | 34400 | 34350 | 780 |
| 455 | 20250217 | 105900 | 18092273950 | 34400 | 34400 | 34450 | 34350 | 483 |
| 456 | 20250217 | 105800 | 18075661600 | 34400 | 34400 | 34450 | 34350 | 1318 |
| 457 | 20250217 | 105700 | 18030360950 | 34400 | 34400 | 34450 | 34400 | 1610 |
| 458 | 20250217 | 105600 | 17974961100 | 34450 | 34450 | 34450 | 34400 | 693 |
| 459 | 20250217 | 105500 | 17951096500 | 34400 | 34400 | 34450 | 34350 | 404 |
| 460 | 20250217 | 105400 | 17937196600 | 34400 | 34450 | 34450 | 34350 | 1472 |
| 461 | 20250217 | 105300 | 17886529550 | 34400 | 34450 | 34450 | 34400 | 597 |
| 462 | 20250217 | 105200 | 17865981950 | 34450 | 34450 | 34450 | 34400 | 439 |
| 463 | 20250217 | 105100 | 17850864000 | 34400 | 34400 | 34450 | 34350 | 1007 |
| 464 | 20250217 | 105000 | 17816247950 | 34400 | 34400 | 34450 | 34350 | 643 |
| 465 | 20250217 | 104900 | 17794136300 | 34400 | 34450 | 34450 | 34350 | 611 |
| 466 | 20250217 | 104800 | 17773109000 | 34450 | 34450 | 34450 | 34400 | 612 |
| 467 | 20250217 | 104700 | 17752050400 | 34450 | 34350 | 34450 | 34350 | 1776 |
| 468 | 20250217 | 104600 | 17690956650 | 34400 | 34350 | 34400 | 34350 | 359 |
| 469 | 20250217 | 104500 | 17678610700 | 34350 | 34400 | 34450 | 34350 | 363 |
| 470 | 20250217 | 104400 | 17666127550 | 34450 | 34450 | 34500 | 34350 | 5365 |
| 471 | 20250217 | 104300 | 17481537900 | 34450 | 34400 | 34500 | 34400 | 733 |
| 472 | 20250217 | 104200 | 17456298650 | 34450 | 34400 | 34500 | 34400 | 1533 |
| 473 | 20250217 | 104100 | 17403500900 | 34450 | 34400 | 34450 | 34350 | 533 |
| 474 | 20250217 | 104000 | 17385157800 | 34400 | 34400 | 34400 | 34350 | 922 |
| 475 | 20250217 | 103900 | 17353444100 | 34400 | 34400 | 34400 | 34350 | 608 |
| 476 | 20250217 | 103800 | 17332535550 | 34350 | 34350 | 34400 | 34350 | 1268 |
| 477 | 20250217 | 103700 | 17288972100 | 34350 | 34350 | 34400 | 34350 | 1044 |
| 478 | 20250217 | 103600 | 17253081100 | 34350 | 34400 | 34450 | 34300 | 1305 |
| 479 | 20250217 | 103500 | 17208261700 | 34400 | 34350 | 34450 | 34350 | 6853 |
| 480 | 20250217 | 103400 | 16972616000 | 34300 | 34300 | 34350 | 34250 | 3728 |
| 481 | 20250217 | 103300 | 16844748100 | 34250 | 34250 | 34350 | 34250 | 886 |
| 482 | 20250217 | 103200 | 16814358250 | 34350 | 34350 | 34400 | 34300 | 2458 |
| 483 | 20250217 | 103100 | 16730003950 | 34400 | 34300 | 34450 | 34200 | 3074 |
| 484 | 20250217 | 103000 | 16624410000 | 34300 | 34300 | 34400 | 34200 | 902 |
| 485 | 20250217 | 102900 | 16593473050 | 34300 | 34250 | 34400 | 34200 | 2837 |
| 486 | 20250217 | 102800 | 16496179750 | 34200 | 34300 | 34350 | 34200 | 2915 |
| 487 | 20250217 | 102700 | 16396308400 | 34200 | 34300 | 34350 | 34200 | 8404 |
| 488 | 20250217 | 102600 | 16108508900 | 34300 | 34350 | 34350 | 34300 | 1279 |
| 489 | 20250217 | 102500 | 16064631600 | 34350 | 34300 | 34350 | 34300 | 1340 |
| 490 | 20250217 | 102400 | 16018654450 | 34300 | 34350 | 34400 | 34300 | 2551 |
| 491 | 20250217 | 102300 | 15931033900 | 34400 | 34400 | 34450 | 34350 | 1591 |
| 492 | 20250217 | 102200 | 15876275300 | 34400 | 34400 | 34450 | 34300 | 5910 |
| 493 | 20250217 | 102100 | 15673093950 | 34350 | 34400 | 34500 | 34350 | 3888 |
| 494 | 20250217 | 102000 | 15539317750 | 34400 | 34450 | 34500 | 34400 | 12910 |
| 495 | 20250217 | 101900 | 15094918900 | 34450 | 34500 | 34500 | 34450 | 2873 |
| 496 | 20250217 | 101800 | 14995902150 | 34500 | 34500 | 34550 | 34450 | 6268 |
| 497 | 20250217 | 101700 | 14779834300 | 34500 | 34550 | 34550 | 34500 | 1771 |
| 498 | 20250217 | 101600 | 14718720900 | 34500 | 34550 | 34600 | 34500 | 11709 |
| 499 | 20250217 | 101500 | 14314698950 | 34600 | 34550 | 34600 | 34500 | 1531 |
| 500 | 20250217 | 101400 | 14261807350 | 34550 | 34600 | 34600 | 34500 | 3398 |
| 501 | 20250217 | 101300 | 14144399650 | 34600 | 34600 | 34600 | 34550 | 6176 |
| 502 | 20250217 | 101200 | 13931008800 | 34600 | 34650 | 34650 | 34550 | 16346 |
| 503 | 20250217 | 101100 | 13365626250 | 34650 | 34650 | 34700 | 34600 | 1433 |
| 504 | 20250217 | 101000 | 13315982100 | 34650 | 34650 | 34700 | 34650 | 4516 |
| 505 | 20250217 | 100900 | 13159491100 | 34700 | 34600 | 34700 | 34600 | 7621 |
| 506 | 20250217 | 100800 | 12895385400 | 34600 | 34650 | 34700 | 34600 | 4412 |
| 507 | 20250217 | 100700 | 12742541050 | 34650 | 34700 | 34700 | 34650 | 5337 |
| 508 | 20250217 | 100600 | 12557367250 | 34750 | 34750 | 34750 | 34700 | 730 |
| 509 | 20250217 | 100500 | 12532016800 | 34750 | 34750 | 34750 | 34700 | 1675 |
| 510 | 20250217 | 100400 | 12473815900 | 34750 | 34750 | 34750 | 34700 | 1635 |
| 511 | 20250217 | 100300 | 12417048100 | 34700 | 34800 | 34800 | 34700 | 12651 |
| 512 | 20250217 | 100200 | 11977091400 | 34800 | 34850 | 34900 | 34800 | 2361 |
| 513 | 20250217 | 100100 | 11894893700 | 34850 | 34800 | 34900 | 34800 | 3960 |
| 514 | 20250217 | 100000 | 11756950000 | 34850 | 34900 | 34900 | 34800 | 1415 |
| 515 | 20250217 | 095900 | 11707679700 | 34900 | 34900 | 34950 | 34850 | 10120 |
| 516 | 20250217 | 095800 | 11354628950 | 34950 | 35000 | 35050 | 34850 | 4826 |
| 517 | 20250217 | 095700 | 11186161550 | 35000 | 35000 | 35050 | 34950 | 4560 |
| 518 | 20250217 | 095600 | 11026610000 | 35000 | 35100 | 35100 | 34950 | 5347 |
| 519 | 20250217 | 095500 | 10839345750 | 35100 | 35050 | 35100 | 35000 | 4933 |
| 520 | 20250217 | 095400 | 10666232450 | 35050 | 35000 | 35050 | 35000 | 2808 |
| 521 | 20250217 | 095300 | 10567830300 | 35050 | 35000 | 35050 | 35000 | 1037 |
| 522 | 20250217 | 095200 | 10531505200 | 35050 | 35000 | 35050 | 35000 | 2209 |
| 523 | 20250217 | 095100 | 10454097150 | 35000 | 35000 | 35050 | 34950 | 3427 |
| 524 | 20250217 | 095000 | 10334076750 | 35000 | 35000 | 35000 | 34950 | 1253 |
| 525 | 20250217 | 094900 | 10290226500 | 35000 | 34950 | 35050 | 34900 | 3085 |
| 526 | 20250217 | 094800 | 10182268200 | 34950 | 34950 | 35000 | 34950 | 1250 |
| 527 | 20250217 | 094700 | 10138567750 | 35000 | 34950 | 35000 | 34850 | 10986 |
| 528 | 20250217 | 094600 | 9754395550 | 34950 | 34900 | 34950 | 34850 | 3099 |
| 529 | 20250217 | 094500 | 9646224900 | 34900 | 34900 | 34900 | 34850 | 1811 |
| 530 | 20250217 | 094400 | 9583079650 | 34900 | 34850 | 34900 | 34750 | 4562 |
| 531 | 20250217 | 094300 | 9424385950 | 34850 | 34750 | 34850 | 34750 | 1196 |
| 532 | 20250217 | 094200 | 9382761300 | 34750 | 34800 | 34850 | 34750 | 5157 |
| 533 | 20250217 | 094100 | 9203463400 | 34800 | 34800 | 34850 | 34750 | 1192 |
| 534 | 20250217 | 094000 | 9161990150 | 34750 | 34750 | 34750 | 34700 | 1361 |
| 535 | 20250217 | 093900 | 9114707500 | 34700 | 34750 | 34750 | 34700 | 1762 |
| 536 | 20250217 | 093800 | 9053492250 | 34750 | 34650 | 34750 | 34600 | 1725 |
| 537 | 20250217 | 093700 | 8993682150 | 34650 | 34700 | 34750 | 34600 | 4700 |
| 538 | 20250217 | 093600 | 8830741750 | 34750 | 34850 | 34850 | 34750 | 7360 |
| 539 | 20250217 | 093500 | 8574668050 | 34850 | 34850 | 34900 | 34800 | 1400 |
| 540 | 20250217 | 093400 | 8525830300 | 34850 | 34850 | 34900 | 34800 | 826 |
| 541 | 20250217 | 093300 | 8497029500 | 34850 | 34900 | 34950 | 34850 | 2920 |
| 542 | 20250217 | 093200 | 8395114250 | 34950 | 34950 | 34950 | 34900 | 1741 |
| 543 | 20250217 | 093100 | 8334307350 | 34950 | 35000 | 35000 | 34900 | 2640 |
| 544 | 20250217 | 093000 | 8242014700 | 35000 | 35000 | 35050 | 34800 | 6669 |
| 545 | 20250217 | 092900 | 8008788550 | 35000 | 34850 | 35000 | 34800 | 23689 |
| 546 | 20250217 | 092800 | 7181442450 | 34800 | 34900 | 34900 | 34800 | 3349 |
| 547 | 20250217 | 092700 | 7064714000 | 34850 | 34900 | 34950 | 34850 | 4977 |
| 548 | 20250217 | 092600 | 6891005350 | 34950 | 34950 | 35000 | 34900 | 3325 |
| 549 | 20250217 | 092500 | 6774796600 | 34950 | 35000 | 35000 | 34900 | 3889 |
| 550 | 20250217 | 092400 | 6638796050 | 34950 | 34950 | 35000 | 34900 | 12747 |
| 551 | 20250217 | 092300 | 6193588050 | 34950 | 34950 | 35000 | 34900 | 5402 |
| 552 | 20250217 | 092200 | 6004758400 | 34950 | 34950 | 35000 | 34900 | 12253 |
| 553 | 20250217 | 092100 | 5576375700 | 34950 | 34900 | 34950 | 34900 | 1985 |
| 554 | 20250217 | 092000 | 5507043100 | 34900 | 34850 | 34900 | 34850 | 6031 |
| 555 | 20250217 | 091900 | 5296610800 | 34850 | 34850 | 34900 | 34850 | 2689 |
| 556 | 20250217 | 091800 | 5202862000 | 34850 | 34850 | 34900 | 34800 | 2835 |
| 557 | 20250217 | 091700 | 5104067100 | 34850 | 34850 | 34900 | 34800 | 4149 |
| 558 | 20250217 | 091600 | 4959473850 | 34850 | 34800 | 34900 | 34800 | 11362 |
| 559 | 20250217 | 091500 | 4563644200 | 34800 | 34750 | 34850 | 34750 | 3386 |
| 560 | 20250217 | 091400 | 4445829100 | 34750 | 34850 | 34850 | 34750 | 6611 |
| 561 | 20250217 | 091300 | 4215808900 | 34800 | 34950 | 34950 | 34800 | 12651 |
| 562 | 20250217 | 091200 | 3774629800 | 34950 | 34850 | 34950 | 34800 | 4467 |
| 563 | 20250217 | 091100 | 3618876350 | 34850 | 34850 | 34850 | 34750 | 3516 |
| 564 | 20250217 | 091000 | 3496445650 | 34850 | 34700 | 34850 | 34700 | 3652 |
| 565 | 20250217 | 090900 | 3369379750 | 34750 | 34750 | 34750 | 34700 | 1817 |
| 566 | 20250217 | 090800 | 3306241600 | 34700 | 34750 | 34750 | 34700 | 1954 |
| 567 | 20250217 | 090700 | 3238357350 | 34750 | 34750 | 34850 | 34700 | 7467 |
| 568 | 20250217 | 090600 | 2978746950 | 34750 | 34700 | 34800 | 34600 | 4794 |
| 569 | 20250217 | 090500 | 2812217300 | 34600 | 34600 | 34700 | 34500 | 8824 |
| 570 | 20250217 | 090400 | 2507025300 | 34600 | 34700 | 34700 | 34450 | 4666 |
| 571 | 20250217 | 090300 | 2345915350 | 34700 | 34500 | 34700 | 34400 | 4617 |
| 572 | 20250217 | 090200 | 2186613250 | 34400 | 34300 | 34550 | 34250 | 6570 |
| 573 | 20250217 | 090100 | 1960785750 | 34300 | 34350 | 34800 | 34200 | 9303 |
| 574 | 20250217 | 090000 | 1641133850 | 34300 | 34900 | 34900 | 34200 | 45916 |