33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 191700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 4390 |
| 3 | 20250217 | 191600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20250217 | 191500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20250217 | 191400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20250217 | 191300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20250217 | 191200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20250217 | 191100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20250217 | 191000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20250217 | 190900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20250217 | 190800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20250217 | 190700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20250217 | 190600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20250217 | 190500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20250217 | 190400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20250217 | 190300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20250217 | 190200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20250217 | 190100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20250217 | 190000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20250217 | 185900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20250217 | 185800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20250217 | 185700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20250217 | 185600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20250217 | 185500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20250217 | 185400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20250217 | 185300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20250217 | 185200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20250217 | 185100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20250217 | 185000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20250217 | 184900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20250217 | 184800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20250217 | 184700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 4390 |
| 33 | 20250217 | 184600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20250217 | 184500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20250217 | 184400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20250217 | 184300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20250217 | 184200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20250217 | 184100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20250217 | 184000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20250217 | 183900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20250217 | 183800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20250217 | 183700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20250217 | 183600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20250217 | 183500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20250217 | 183400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20250217 | 183300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20250217 | 183200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20250217 | 183100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20250217 | 183000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20250217 | 182900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20250217 | 182800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20250217 | 182700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20250217 | 182600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20250217 | 182500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20250217 | 182400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20250217 | 182300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20250217 | 182200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20250217 | 182100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20250217 | 182000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20250217 | 181900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20250217 | 181800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20250217 | 181700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 4390 |
| 63 | 20250217 | 181600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20250217 | 181500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20250217 | 181400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20250217 | 181300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20250217 | 181200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20250217 | 181100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20250217 | 181000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20250217 | 180900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20250217 | 180800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20250217 | 180700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20250217 | 180600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20250217 | 180500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20250217 | 180400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20250217 | 180300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20250217 | 180200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20250217 | 180100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20250217 | 180000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20250217 | 175900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20250217 | 175800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20250217 | 175700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20250217 | 175600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20250217 | 175500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20250217 | 175400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20250217 | 175300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20250217 | 175200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20250217 | 175100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20250217 | 175000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20250217 | 174900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20250217 | 174800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20250217 | 174700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 4390 |
| 93 | 20250217 | 174600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20250217 | 174500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20250217 | 174400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20250217 | 174300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20250217 | 174200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20250217 | 174100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20250217 | 174000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20250217 | 173900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20250217 | 173800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20250217 | 173700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20250217 | 173600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20250217 | 173500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20250217 | 173400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20250217 | 173300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20250217 | 173200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20250217 | 173100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20250217 | 173000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20250217 | 172900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20250217 | 172800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20250217 | 172700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20250217 | 172600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20250217 | 172500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20250217 | 172400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20250217 | 172300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20250217 | 172200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20250217 | 172100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20250217 | 172000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20250217 | 171900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20250217 | 171800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20250217 | 171700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 4390 |
| 123 | 20250217 | 171600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20250217 | 171500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20250217 | 171400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20250217 | 171300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20250217 | 171200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20250217 | 171100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20250217 | 171000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20250217 | 170900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20250217 | 170800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20250217 | 170700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20250217 | 170600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20250217 | 170500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20250217 | 170400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20250217 | 170300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20250217 | 170200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20250217 | 170100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20250217 | 170000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20250217 | 165900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20250217 | 165800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20250217 | 165700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20250217 | 165600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20250217 | 165500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20250217 | 165400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20250217 | 165300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20250217 | 165200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20250217 | 165100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20250217 | 165000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20250217 | 164900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20250217 | 164800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20250217 | 164700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 4390 |
| 153 | 20250217 | 164600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20250217 | 164500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20250217 | 164400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20250217 | 164300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20250217 | 164200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20250217 | 164100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20250217 | 164000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20250217 | 163900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20250217 | 163800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20250217 | 163700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20250217 | 163600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20250217 | 163500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20250217 | 163400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20250217 | 163300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20250217 | 163200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20250217 | 163100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20250217 | 163000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20250217 | 162900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20250217 | 162800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20250217 | 162700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20250217 | 162600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20250217 | 162500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20250217 | 162400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20250217 | 162300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20250217 | 162200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20250217 | 162100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20250217 | 162000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20250217 | 161900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20250217 | 161800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20250217 | 161700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 4390 |
| 183 | 20250217 | 161600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20250217 | 161500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20250217 | 161400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20250217 | 161300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20250217 | 161200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20250217 | 161100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20250217 | 161000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20250217 | 160900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20250217 | 160800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20250217 | 160700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20250217 | 160600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20250217 | 160500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20250217 | 160400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20250217 | 160300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20250217 | 160200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20250217 | 160100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20250217 | 160000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20250217 | 155900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20250217 | 155800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20250217 | 155700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20250217 | 155600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20250217 | 155500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20250217 | 155400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20250217 | 155300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20250217 | 155200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20250217 | 155100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20250217 | 155000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20250217 | 154900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20250217 | 154800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20250217 | 154700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 4390 |
| 213 | 20250217 | 154600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20250217 | 154500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20250217 | 154400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20250217 | 154300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20250217 | 154200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20250217 | 154100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20250217 | 154000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20250217 | 153900 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20250217 | 153800 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20250217 | 153700 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20250217 | 153600 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20250217 | 153500 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20250217 | 153400 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20250217 | 153300 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20250217 | 153200 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 228 | 20250217 | 153100 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 229 | 20250217 | 153000 | 16952063100 | 42150 | 42150 | 42150 | 42150 | 4390 |
| 230 | 20250217 | 152900 | 16767024600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20250217 | 152800 | 16767024600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20250217 | 152700 | 16767024600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20250217 | 152600 | 16767024600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20250217 | 152500 | 16767024600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20250217 | 152400 | 16767024600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20250217 | 152300 | 16767024600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20250217 | 152200 | 16767024600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20250217 | 152100 | 16767024600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20250217 | 152000 | 16767024600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20250217 | 151900 | 16767024600 | 42100 | 42100 | 42150 | 42100 | 807 |
| 241 | 20250217 | 151800 | 16733048250 | 42100 | 42150 | 42150 | 42100 | 482 |
| 242 | 20250217 | 151700 | 16712753800 | 42150 | 42150 | 42150 | 42050 | 896 |
| 243 | 20250217 | 151600 | 16675004100 | 42100 | 42100 | 42150 | 42050 | 538 |
| 244 | 20250217 | 151500 | 16652351350 | 42100 | 42100 | 42150 | 42100 | 252 |
| 245 | 20250217 | 151400 | 16641742000 | 42100 | 42050 | 42100 | 42050 | 867 |
| 246 | 20250217 | 151300 | 16605266900 | 42100 | 42150 | 42150 | 42050 | 898 |
| 247 | 20250217 | 151200 | 16567469450 | 42050 | 42050 | 42150 | 42000 | 1757 |
| 248 | 20250217 | 151100 | 16493532850 | 42000 | 42050 | 42050 | 42000 | 132 |
| 249 | 20250217 | 151000 | 16487985650 | 42050 | 42050 | 42100 | 42000 | 1999 |
| 250 | 20250217 | 150900 | 16403942600 | 42050 | 42100 | 42100 | 42050 | 1337 |
| 251 | 20250217 | 150800 | 16347721200 | 42100 | 42050 | 42100 | 42050 | 722 |
| 252 | 20250217 | 150700 | 16317331450 | 42050 | 42100 | 42100 | 42050 | 479 |
| 253 | 20250217 | 150600 | 16297165750 | 42100 | 42100 | 42150 | 42100 | 3032 |
| 254 | 20250217 | 150500 | 16169518000 | 42100 | 42150 | 42150 | 42100 | 217 |
| 255 | 20250217 | 150400 | 16160379350 | 42150 | 42100 | 42150 | 42100 | 115 |
| 256 | 20250217 | 150300 | 16155537800 | 42150 | 42150 | 42150 | 42100 | 370 |
| 257 | 20250217 | 150200 | 16139942500 | 42150 | 42100 | 42150 | 42100 | 664 |
| 258 | 20250217 | 150100 | 16111988050 | 42100 | 42150 | 42150 | 42100 | 195 |
| 259 | 20250217 | 150000 | 16103774450 | 42150 | 42150 | 42150 | 42100 | 285 |
| 260 | 20250217 | 145900 | 16091765000 | 42100 | 42150 | 42150 | 42100 | 257 |
| 261 | 20250217 | 145800 | 16080941700 | 42150 | 42100 | 42150 | 42100 | 69 |
| 262 | 20250217 | 145700 | 16078035650 | 42100 | 42150 | 42150 | 42100 | 316 |
| 263 | 20250217 | 145600 | 16064731550 | 42100 | 42150 | 42150 | 42100 | 145 |
| 264 | 20250217 | 145500 | 16058620550 | 42100 | 42100 | 42150 | 42100 | 125 |
| 265 | 20250217 | 145400 | 16053354050 | 42100 | 42100 | 42150 | 42100 | 832 |
| 266 | 20250217 | 145300 | 16018313700 | 42100 | 42150 | 42150 | 42100 | 749 |
| 267 | 20250217 | 145200 | 15986756950 | 42100 | 42150 | 42150 | 42100 | 609 |
| 268 | 20250217 | 145100 | 15961118000 | 42100 | 42100 | 42150 | 42100 | 658 |
| 269 | 20250217 | 145000 | 15933415450 | 42150 | 42150 | 42150 | 42150 | 887 |
| 270 | 20250217 | 144900 | 15896028400 | 42150 | 42150 | 42200 | 42150 | 151 |
| 271 | 20250217 | 144800 | 15889658700 | 42150 | 42200 | 42200 | 42150 | 144 |
| 272 | 20250217 | 144700 | 15883587350 | 42150 | 42200 | 42200 | 42150 | 1282 |
| 273 | 20250217 | 144600 | 15829487400 | 42200 | 42200 | 42200 | 42200 | 224 |
| 274 | 20250217 | 144500 | 15820034600 | 42200 | 42200 | 42200 | 42200 | 183 |
| 275 | 20250217 | 144400 | 15812312000 | 42250 | 42200 | 42250 | 42200 | 138 |
| 276 | 20250217 | 144300 | 15806488250 | 42200 | 42250 | 42250 | 42200 | 365 |
| 277 | 20250217 | 144200 | 15791083450 | 42250 | 42250 | 42250 | 42200 | 202 |
| 278 | 20250217 | 144100 | 15782549300 | 42250 | 42250 | 42300 | 42200 | 651 |
| 279 | 20250217 | 144000 | 15755045500 | 42250 | 42300 | 42300 | 42250 | 200 |
| 280 | 20250217 | 143900 | 15746593700 | 42300 | 42250 | 42300 | 42200 | 956 |
| 281 | 20250217 | 143800 | 15706196850 | 42250 | 42200 | 42250 | 42200 | 749 |
| 282 | 20250217 | 143700 | 15674555500 | 42250 | 42250 | 42250 | 42200 | 1427 |
| 283 | 20250217 | 143600 | 15614265700 | 42250 | 42250 | 42250 | 42200 | 294 |
| 284 | 20250217 | 143500 | 15601853000 | 42200 | 42200 | 42250 | 42200 | 175 |
| 285 | 20250217 | 143400 | 15594463000 | 42200 | 42150 | 42250 | 42150 | 1502 |
| 286 | 20250217 | 143300 | 15531081450 | 42150 | 42150 | 42200 | 42150 | 229 |
| 287 | 20250217 | 143200 | 15521422050 | 42150 | 42150 | 42200 | 42150 | 502 |
| 288 | 20250217 | 143100 | 15500247750 | 42150 | 42200 | 42200 | 42150 | 791 |
| 289 | 20250217 | 143000 | 15466906000 | 42150 | 42150 | 42150 | 42150 | 182 |
| 290 | 20250217 | 142900 | 15459234700 | 42150 | 42150 | 42200 | 42150 | 1013 |
| 291 | 20250217 | 142800 | 15416536700 | 42150 | 42100 | 42150 | 42100 | 306 |
| 292 | 20250217 | 142700 | 15403639550 | 42100 | 42100 | 42150 | 42100 | 98 |
| 293 | 20250217 | 142600 | 15399513700 | 42100 | 42100 | 42150 | 42100 | 261 |
| 294 | 20250217 | 142500 | 15388519900 | 42100 | 42100 | 42150 | 42100 | 910 |
| 295 | 20250217 | 142400 | 15350195250 | 42100 | 42100 | 42150 | 42100 | 303 |
| 296 | 20250217 | 142300 | 15337437200 | 42100 | 42150 | 42150 | 42100 | 376 |
| 297 | 20250217 | 142200 | 15321605400 | 42150 | 42200 | 42200 | 42100 | 1580 |
| 298 | 20250217 | 142100 | 15255029650 | 42150 | 42200 | 42250 | 42150 | 1663 |
| 299 | 20250217 | 142000 | 15184864800 | 42200 | 42200 | 42250 | 42200 | 339 |
| 300 | 20250217 | 141900 | 15170554600 | 42200 | 42250 | 42250 | 42200 | 925 |
| 301 | 20250217 | 141800 | 15131499100 | 42250 | 42250 | 42250 | 42150 | 573 |
| 302 | 20250217 | 141700 | 15107316100 | 42200 | 42200 | 42250 | 42150 | 990 |
| 303 | 20250217 | 141600 | 15065529350 | 42200 | 42250 | 42250 | 42150 | 3488 |
| 304 | 20250217 | 141500 | 14918283650 | 42250 | 42250 | 42250 | 42150 | 4548 |
| 305 | 20250217 | 141400 | 14726295300 | 42250 | 42250 | 42250 | 42150 | 1806 |
| 306 | 20250217 | 141300 | 14650073000 | 42250 | 41900 | 42250 | 41900 | 5127 |
| 307 | 20250217 | 141200 | 14434641300 | 41900 | 41900 | 41950 | 41900 | 19 |
| 308 | 20250217 | 141100 | 14433844700 | 41900 | 41900 | 41950 | 41900 | 421 |
| 309 | 20250217 | 141000 | 14416201500 | 41900 | 41900 | 41950 | 41900 | 97 |
| 310 | 20250217 | 140900 | 14412132850 | 41900 | 41900 | 41950 | 41900 | 500 |
| 311 | 20250217 | 140800 | 14391161850 | 41900 | 41900 | 41950 | 41900 | 106 |
| 312 | 20250217 | 140700 | 14386720400 | 41900 | 41900 | 41950 | 41900 | 289 |
| 313 | 20250217 | 140600 | 14374611250 | 41900 | 41900 | 42000 | 41900 | 81 |
| 314 | 20250217 | 140500 | 14371213450 | 41950 | 42000 | 42000 | 41900 | 221 |
| 315 | 20250217 | 140400 | 14361941750 | 42000 | 41950 | 42000 | 41950 | 53 |
| 316 | 20250217 | 140300 | 14359718350 | 41950 | 41950 | 42000 | 41950 | 880 |
| 317 | 20250217 | 140200 | 14322801850 | 41950 | 41950 | 42000 | 41900 | 684 |
| 318 | 20250217 | 140100 | 14294107600 | 41950 | 42000 | 42000 | 41950 | 48 |
| 319 | 20250217 | 140000 | 14292093400 | 42000 | 42000 | 42000 | 41900 | 162 |
| 320 | 20250217 | 135900 | 14285297200 | 41900 | 41950 | 41950 | 41900 | 277 |
| 321 | 20250217 | 135800 | 14273680650 | 41950 | 41950 | 41950 | 41900 | 90 |
| 322 | 20250217 | 135700 | 14269905350 | 41950 | 41900 | 41950 | 41900 | 692 |
| 323 | 20250217 | 135600 | 14240878650 | 41950 | 41850 | 41950 | 41850 | 1540 |
| 324 | 20250217 | 135500 | 14176300600 | 41800 | 41850 | 41900 | 41750 | 258 |
| 325 | 20250217 | 135400 | 14165506300 | 41850 | 41750 | 41850 | 41750 | 1102 |
| 326 | 20250217 | 135300 | 14119436100 | 41800 | 41800 | 41800 | 41750 | 60 |
| 327 | 20250217 | 135200 | 14116928400 | 41800 | 41750 | 41800 | 41700 | 314 |
| 328 | 20250217 | 135100 | 14103809600 | 41650 | 41750 | 41750 | 41650 | 1056 |
| 329 | 20250217 | 135000 | 14059791700 | 41750 | 41800 | 41800 | 41750 | 340 |
| 330 | 20250217 | 134900 | 14045579950 | 41800 | 41800 | 41800 | 41800 | 49 |
| 331 | 20250217 | 134800 | 14043531750 | 41800 | 41800 | 41800 | 41800 | 40 |
| 332 | 20250217 | 134700 | 14041859750 | 41750 | 41800 | 41800 | 41750 | 164 |
| 333 | 20250217 | 134600 | 14035005900 | 41850 | 41900 | 41900 | 41750 | 435 |
| 334 | 20250217 | 134500 | 14016796450 | 41900 | 41850 | 41900 | 41800 | 455 |
| 335 | 20250217 | 134400 | 13997765700 | 41850 | 41850 | 41900 | 41850 | 95 |
| 336 | 20250217 | 134300 | 13993789400 | 41850 | 41900 | 41900 | 41850 | 124 |
| 337 | 20250217 | 134200 | 13988596050 | 41850 | 41850 | 41850 | 41800 | 151 |
| 338 | 20250217 | 134100 | 13982277500 | 41800 | 41850 | 41900 | 41800 | 1265 |
| 339 | 20250217 | 134000 | 13929282900 | 41850 | 41750 | 41850 | 41750 | 528 |
| 340 | 20250217 | 133900 | 13907201750 | 41700 | 41700 | 41750 | 41700 | 34 |
| 341 | 20250217 | 133800 | 13905782450 | 41700 | 41700 | 41700 | 41700 | 31 |
| 342 | 20250217 | 133700 | 13904489750 | 41700 | 41800 | 41800 | 41700 | 68 |
| 343 | 20250217 | 133600 | 13901650700 | 41800 | 41750 | 41800 | 41700 | 98 |
| 344 | 20250217 | 133500 | 13897560400 | 41750 | 41550 | 41750 | 41550 | 1277 |
| 345 | 20250217 | 133400 | 13844378500 | 41550 | 41550 | 41550 | 41550 | 16 |
| 346 | 20250217 | 133300 | 13843713700 | 41550 | 41550 | 41600 | 41550 | 150 |
| 347 | 20250217 | 133200 | 13837481150 | 41550 | 41600 | 41600 | 41550 | 215 |
| 348 | 20250217 | 133100 | 13828544650 | 41600 | 41550 | 41600 | 41550 | 540 |
| 349 | 20250217 | 133000 | 13806100900 | 41550 | 41600 | 41600 | 41550 | 198 |
| 350 | 20250217 | 132900 | 13797873400 | 41550 | 41550 | 41600 | 41550 | 118 |
| 351 | 20250217 | 132800 | 13792968400 | 41600 | 41600 | 41600 | 41550 | 133 |
| 352 | 20250217 | 132700 | 13787435650 | 41550 | 41550 | 41600 | 41550 | 92 |
| 353 | 20250217 | 132600 | 13783612950 | 41550 | 41550 | 41550 | 41550 | 435 |
| 354 | 20250217 | 132500 | 13765538700 | 41550 | 41550 | 41550 | 41550 | 216 |
| 355 | 20250217 | 132400 | 13756563900 | 41550 | 41600 | 41600 | 41550 | 1758 |
| 356 | 20250217 | 132300 | 13683479050 | 41600 | 41700 | 41700 | 41600 | 97 |
| 357 | 20250217 | 132200 | 13679438400 | 41700 | 41650 | 41700 | 41650 | 47 |
| 358 | 20250217 | 132100 | 13677480050 | 41600 | 41650 | 41700 | 41600 | 71 |
| 359 | 20250217 | 132000 | 13674520800 | 41650 | 41600 | 41650 | 41600 | 172 |
| 360 | 20250217 | 131900 | 13667365550 | 41600 | 41600 | 41650 | 41600 | 100 |
| 361 | 20250217 | 131800 | 13663205300 | 41600 | 41600 | 41600 | 41550 | 1519 |
| 362 | 20250217 | 131700 | 13600088600 | 41700 | 41600 | 41700 | 41600 | 65 |
| 363 | 20250217 | 131600 | 13597384050 | 41550 | 41600 | 41650 | 41550 | 2665 |
| 364 | 20250217 | 131500 | 13486595000 | 41600 | 41650 | 41700 | 41600 | 316 |
| 365 | 20250217 | 131400 | 13473432750 | 41650 | 41700 | 41700 | 41650 | 223 |
| 366 | 20250217 | 131300 | 13464141150 | 41650 | 41700 | 41700 | 41650 | 118 |
| 367 | 20250217 | 131200 | 13459221850 | 41650 | 41650 | 41650 | 41650 | 89 |
| 368 | 20250217 | 131100 | 13455515000 | 41650 | 41650 | 41650 | 41650 | 188 |
| 369 | 20250217 | 131000 | 13447684800 | 41650 | 41650 | 41650 | 41600 | 329 |
| 370 | 20250217 | 130900 | 13433990700 | 41650 | 41650 | 41700 | 41600 | 1235 |
| 371 | 20250217 | 130800 | 13382580000 | 41700 | 41700 | 41750 | 41700 | 635 |
| 372 | 20250217 | 130700 | 13356084550 | 41700 | 41800 | 41800 | 41700 | 676 |
| 373 | 20250217 | 130600 | 13327886550 | 41800 | 41800 | 41800 | 41750 | 172 |
| 374 | 20250217 | 130500 | 13320704100 | 41750 | 41850 | 41850 | 41750 | 635 |
| 375 | 20250217 | 130400 | 13294146050 | 41800 | 41800 | 41800 | 41800 | 97 |
| 376 | 20250217 | 130300 | 13290091450 | 41800 | 41850 | 41850 | 41800 | 798 |
| 377 | 20250217 | 130200 | 13256709500 | 41850 | 41900 | 41950 | 41850 | 606 |
| 378 | 20250217 | 130100 | 13231320400 | 41900 | 41850 | 41900 | 41800 | 106 |
| 379 | 20250217 | 130000 | 13226886500 | 41850 | 41800 | 41900 | 41700 | 952 |
| 380 | 20250217 | 125900 | 13187122850 | 41800 | 41850 | 41900 | 41800 | 356 |
| 381 | 20250217 | 125800 | 13172217000 | 41900 | 41850 | 41900 | 41850 | 370 |
| 382 | 20250217 | 125700 | 13156732250 | 41800 | 41850 | 41900 | 41800 | 439 |
| 383 | 20250217 | 125600 | 13138342400 | 41850 | 41900 | 41950 | 41850 | 230 |
| 384 | 20250217 | 125500 | 13128709550 | 41950 | 41750 | 41950 | 41750 | 1094 |
| 385 | 20250217 | 125400 | 13082959400 | 41650 | 41700 | 41800 | 41650 | 175 |
| 386 | 20250217 | 125300 | 13075660700 | 41700 | 41800 | 41800 | 41650 | 1716 |
| 387 | 20250217 | 125200 | 13004063200 | 41800 | 41800 | 41850 | 41800 | 775 |
| 388 | 20250217 | 125100 | 12971667550 | 41800 | 41850 | 41850 | 41800 | 413 |
| 389 | 20250217 | 125000 | 12954393150 | 41850 | 41950 | 41950 | 41850 | 701 |
| 390 | 20250217 | 124900 | 12925049200 | 41900 | 41950 | 41950 | 41850 | 2589 |
| 391 | 20250217 | 124800 | 12816542700 | 41950 | 41950 | 42000 | 41950 | 681 |
| 392 | 20250217 | 124700 | 12787969400 | 42000 | 42000 | 42000 | 41950 | 473 |
| 393 | 20250217 | 124600 | 12768121050 | 42000 | 41950 | 42000 | 41950 | 60 |
| 394 | 20250217 | 124500 | 12765603250 | 41950 | 42000 | 42000 | 41950 | 296 |
| 395 | 20250217 | 124400 | 12753185950 | 41950 | 42050 | 42050 | 41950 | 3365 |
| 396 | 20250217 | 124300 | 12611841900 | 42050 | 42050 | 42100 | 42000 | 156 |
| 397 | 20250217 | 124200 | 12605276500 | 42050 | 42100 | 42100 | 42000 | 273 |
| 398 | 20250217 | 124100 | 12593797800 | 42000 | 42000 | 42050 | 42000 | 129 |
| 399 | 20250217 | 124000 | 12588374550 | 42000 | 42000 | 42000 | 42000 | 88 |
| 400 | 20250217 | 123900 | 12584678550 | 42000 | 42050 | 42050 | 42000 | 354 |
| 401 | 20250217 | 123800 | 12569794500 | 42050 | 42050 | 42050 | 42050 | 122 |
| 402 | 20250217 | 123700 | 12564664400 | 42050 | 42100 | 42100 | 42050 | 1060 |
| 403 | 20250217 | 123600 | 12520075600 | 42050 | 42050 | 42100 | 42050 | 193 |
| 404 | 20250217 | 123500 | 12511955050 | 42050 | 42050 | 42050 | 42000 | 473 |
| 405 | 20250217 | 123400 | 12492071550 | 42050 | 42050 | 42100 | 42050 | 1209 |
| 406 | 20250217 | 123300 | 12441229450 | 42050 | 42000 | 42100 | 42000 | 1450 |
| 407 | 20250217 | 123200 | 12380271850 | 42050 | 42050 | 42050 | 42000 | 724 |
| 408 | 20250217 | 123100 | 12349857600 | 42050 | 42100 | 42100 | 42050 | 1387 |
| 409 | 20250217 | 123000 | 12291524100 | 42050 | 42050 | 42100 | 42050 | 1027 |
| 410 | 20250217 | 122900 | 12248317800 | 42100 | 42100 | 42100 | 42000 | 701 |
| 411 | 20250217 | 122800 | 12218835050 | 42100 | 42150 | 42150 | 42050 | 783 |
| 412 | 20250217 | 122700 | 12185906250 | 42150 | 42100 | 42200 | 42050 | 554 |
| 413 | 20250217 | 122600 | 12162581950 | 42150 | 42050 | 42150 | 42050 | 944 |
| 414 | 20250217 | 122500 | 12122843100 | 42050 | 42100 | 42100 | 42000 | 1354 |
| 415 | 20250217 | 122400 | 12065915050 | 42050 | 42100 | 42150 | 42050 | 1508 |
| 416 | 20250217 | 122300 | 12002487550 | 42100 | 42050 | 42100 | 42050 | 717 |
| 417 | 20250217 | 122200 | 11972336000 | 42050 | 42250 | 42250 | 42000 | 1599 |
| 418 | 20250217 | 122100 | 11904941000 | 42250 | 42200 | 42250 | 42200 | 1635 |
| 419 | 20250217 | 122000 | 11835923100 | 42150 | 42350 | 42400 | 42150 | 1725 |
| 420 | 20250217 | 121900 | 11762991550 | 42400 | 42450 | 42500 | 42300 | 2712 |
| 421 | 20250217 | 121800 | 11647915650 | 42450 | 42250 | 42450 | 42200 | 6490 |
| 422 | 20250217 | 121700 | 11373260750 | 42250 | 42150 | 42250 | 42150 | 2456 |
| 423 | 20250217 | 121600 | 11269570300 | 42100 | 41950 | 42200 | 41950 | 2475 |
| 424 | 20250217 | 121500 | 11165290700 | 41950 | 41950 | 41950 | 41900 | 172 |
| 425 | 20250217 | 121400 | 11158075500 | 41950 | 41950 | 41950 | 41900 | 521 |
| 426 | 20250217 | 121300 | 11136241650 | 41950 | 41950 | 41950 | 41900 | 1097 |
| 427 | 20250217 | 121200 | 11090269400 | 41950 | 42000 | 42000 | 41900 | 289 |
| 428 | 20250217 | 121100 | 11078145400 | 42000 | 42000 | 42050 | 41950 | 1223 |
| 429 | 20250217 | 121000 | 11026794000 | 42000 | 41950 | 42000 | 41950 | 576 |
| 430 | 20250217 | 120900 | 11002605350 | 41900 | 41900 | 41950 | 41850 | 1237 |
| 431 | 20250217 | 120800 | 10950778600 | 41950 | 41950 | 42000 | 41900 | 438 |
| 432 | 20250217 | 120700 | 10932408100 | 42000 | 42050 | 42050 | 41900 | 2483 |
| 433 | 20250217 | 120600 | 10828218950 | 42000 | 42100 | 42150 | 42000 | 2949 |
| 434 | 20250217 | 120500 | 10704177050 | 42100 | 42000 | 42100 | 41950 | 2011 |
| 435 | 20250217 | 120400 | 10619688600 | 42000 | 42050 | 42050 | 41900 | 1334 |
| 436 | 20250217 | 120300 | 10563711550 | 42050 | 42100 | 42100 | 41950 | 2054 |
| 437 | 20250217 | 120200 | 10477423800 | 42100 | 42000 | 42150 | 41950 | 3993 |
| 438 | 20250217 | 120100 | 10309471400 | 42000 | 42050 | 42050 | 41900 | 2560 |
| 439 | 20250217 | 120000 | 10202060700 | 42050 | 41950 | 42100 | 41900 | 6142 |
| 440 | 20250217 | 115900 | 9944026300 | 42000 | 41900 | 42150 | 41900 | 7456 |
| 441 | 20250217 | 115800 | 9630803300 | 41900 | 41800 | 41950 | 41800 | 4192 |
| 442 | 20250217 | 115700 | 9455207350 | 41800 | 41800 | 41850 | 41800 | 289 |
| 443 | 20250217 | 115600 | 9443127000 | 41800 | 41800 | 41800 | 41750 | 2122 |
| 444 | 20250217 | 115500 | 9354460250 | 41800 | 41750 | 41850 | 41700 | 1707 |
| 445 | 20250217 | 115400 | 9283136050 | 41750 | 41650 | 41750 | 41650 | 1107 |
| 446 | 20250217 | 115300 | 9236948750 | 41650 | 41550 | 41700 | 41550 | 2573 |
| 447 | 20250217 | 115200 | 9129864950 | 41500 | 41550 | 41550 | 41500 | 250 |
| 448 | 20250217 | 115100 | 9119478950 | 41500 | 41500 | 41550 | 41450 | 1033 |
| 449 | 20250217 | 115000 | 9076596600 | 41500 | 41400 | 41500 | 41400 | 2153 |
| 450 | 20250217 | 114900 | 8987402200 | 41350 | 41350 | 41350 | 41350 | 106 |
| 451 | 20250217 | 114800 | 8983019100 | 41400 | 41350 | 41400 | 41350 | 519 |
| 452 | 20250217 | 114700 | 8961552400 | 41350 | 41400 | 41400 | 41350 | 154 |
| 453 | 20250217 | 114600 | 8955177550 | 41400 | 41400 | 41450 | 41400 | 244 |
| 454 | 20250217 | 114500 | 8945074450 | 41400 | 41400 | 41450 | 41400 | 23 |
| 455 | 20250217 | 114400 | 8944122200 | 41400 | 41400 | 41400 | 41400 | 53 |
| 456 | 20250217 | 114300 | 8941928000 | 41400 | 41450 | 41450 | 41400 | 809 |
| 457 | 20250217 | 114200 | 8908427000 | 41450 | 41500 | 41500 | 41450 | 124 |
| 458 | 20250217 | 114100 | 8903281150 | 41500 | 41400 | 41500 | 41400 | 2156 |
| 459 | 20250217 | 114000 | 8813951900 | 41400 | 41350 | 41400 | 41350 | 681 |
| 460 | 20250217 | 113900 | 8785759450 | 41350 | 41300 | 41350 | 41300 | 242 |
| 461 | 20250217 | 113800 | 8775763250 | 41300 | 41300 | 41300 | 41300 | 38 |
| 462 | 20250217 | 113700 | 8774193850 | 41300 | 41300 | 41350 | 41300 | 1226 |
| 463 | 20250217 | 113600 | 8723499750 | 41200 | 41200 | 41350 | 41200 | 4759 |
| 464 | 20250217 | 113500 | 8527137000 | 41200 | 41200 | 41200 | 41200 | 80 |
| 465 | 20250217 | 113400 | 8523841000 | 41200 | 41250 | 41250 | 41200 | 422 |
| 466 | 20250217 | 113300 | 8506447700 | 41200 | 41250 | 41300 | 41200 | 154 |
| 467 | 20250217 | 113200 | 8500099800 | 41250 | 41250 | 41300 | 41250 | 51 |
| 468 | 20250217 | 113100 | 8497995050 | 41200 | 41300 | 41300 | 41200 | 161 |
| 469 | 20250217 | 113000 | 8491353850 | 41300 | 41300 | 41300 | 41300 | 71 |
| 470 | 20250217 | 112900 | 8488421550 | 41300 | 41200 | 41300 | 41200 | 664 |
| 471 | 20250217 | 112800 | 8461028000 | 41200 | 41250 | 41250 | 41200 | 258 |
| 472 | 20250217 | 112700 | 8450398300 | 41250 | 41200 | 41250 | 41200 | 297 |
| 473 | 20250217 | 112600 | 8438161850 | 41200 | 41200 | 41250 | 41200 | 422 |
| 474 | 20250217 | 112500 | 8420775350 | 41200 | 41250 | 41250 | 41200 | 66 |
| 475 | 20250217 | 112400 | 8418052950 | 41250 | 41250 | 41250 | 41250 | 36 |
| 476 | 20250217 | 112300 | 8416567950 | 41300 | 41300 | 41300 | 41250 | 46 |
| 477 | 20250217 | 112200 | 8414668600 | 41300 | 41250 | 41300 | 41250 | 47 |
| 478 | 20250217 | 112100 | 8412728150 | 41250 | 41200 | 41250 | 41200 | 314 |
| 479 | 20250217 | 112000 | 8399778950 | 41200 | 41150 | 41200 | 41150 | 1990 |
| 480 | 20250217 | 111900 | 8317876250 | 41150 | 41200 | 41200 | 41150 | 672 |
| 481 | 20250217 | 111800 | 8290190050 | 41250 | 41250 | 41250 | 41200 | 69 |
| 482 | 20250217 | 111700 | 8287346450 | 41200 | 41250 | 41300 | 41200 | 488 |
| 483 | 20250217 | 111600 | 8267216200 | 41250 | 41250 | 41250 | 41250 | 388 |
| 484 | 20250217 | 111500 | 8251211200 | 41200 | 41200 | 41250 | 41200 | 16 |
| 485 | 20250217 | 111400 | 8250551400 | 41250 | 41250 | 41250 | 41250 | 248 |
| 486 | 20250217 | 111300 | 8240321400 | 41250 | 41250 | 41300 | 41150 | 249 |
| 487 | 20250217 | 111200 | 8230050150 | 41150 | 41200 | 41250 | 41150 | 1281 |
| 488 | 20250217 | 111100 | 8177329700 | 41200 | 41250 | 41250 | 41200 | 1675 |
| 489 | 20250217 | 111000 | 8108314500 | 41250 | 41300 | 41300 | 41250 | 1024 |
| 490 | 20250217 | 110900 | 8066057700 | 41300 | 41300 | 41300 | 41250 | 88 |
| 491 | 20250217 | 110800 | 8062423400 | 41250 | 41300 | 41300 | 41250 | 92 |
| 492 | 20250217 | 110700 | 8058625900 | 41300 | 41200 | 41300 | 41200 | 98 |
| 493 | 20250217 | 110600 | 8054580900 | 41200 | 41300 | 41300 | 41200 | 397 |
| 494 | 20250217 | 110500 | 8038205900 | 41250 | 41300 | 41300 | 41250 | 999 |
| 495 | 20250217 | 110400 | 7996996400 | 41300 | 41300 | 41350 | 41300 | 644 |
| 496 | 20250217 | 110300 | 7970399050 | 41300 | 41350 | 41350 | 41300 | 452 |
| 497 | 20250217 | 110200 | 7951713200 | 41350 | 41400 | 41400 | 41350 | 546 |
| 498 | 20250217 | 110100 | 7929134750 | 41400 | 41400 | 41450 | 41400 | 138 |
| 499 | 20250217 | 110000 | 7923421450 | 41400 | 41350 | 41450 | 41300 | 159 |
| 500 | 20250217 | 105900 | 7916840000 | 41300 | 41400 | 41500 | 41300 | 1049 |
| 501 | 20250217 | 105800 | 7873433450 | 41400 | 41400 | 41400 | 41400 | 252 |
| 502 | 20250217 | 105700 | 7863000650 | 41400 | 41400 | 41400 | 41350 | 262 |
| 503 | 20250217 | 105600 | 7852154000 | 41400 | 41500 | 41500 | 41400 | 1198 |
| 504 | 20250217 | 105500 | 7802464450 | 41500 | 41450 | 41500 | 41450 | 160 |
| 505 | 20250217 | 105400 | 7795826450 | 41400 | 41350 | 41400 | 41350 | 201 |
| 506 | 20250217 | 105300 | 7787507950 | 41350 | 41450 | 41450 | 41350 | 667 |
| 507 | 20250217 | 105200 | 7759914650 | 41500 | 41500 | 41550 | 41450 | 1421 |
| 508 | 20250217 | 105100 | 7700948250 | 41500 | 41500 | 41550 | 41500 | 556 |
| 509 | 20250217 | 105000 | 7677866050 | 41500 | 41450 | 41500 | 41450 | 195 |
| 510 | 20250217 | 104900 | 7669778350 | 41450 | 41500 | 41550 | 41400 | 2364 |
| 511 | 20250217 | 104800 | 7571682800 | 41500 | 41250 | 41500 | 41250 | 2589 |
| 512 | 20250217 | 104700 | 7464517650 | 41250 | 41300 | 41300 | 41250 | 329 |
| 513 | 20250217 | 104600 | 7450930150 | 41350 | 41300 | 41350 | 41300 | 116 |
| 514 | 20250217 | 104500 | 7446139300 | 41300 | 41300 | 41350 | 41300 | 81 |
| 515 | 20250217 | 104400 | 7442793650 | 41300 | 41300 | 41350 | 41300 | 297 |
| 516 | 20250217 | 104300 | 7430525950 | 41300 | 41350 | 41350 | 41300 | 289 |
| 517 | 20250217 | 104200 | 7418588250 | 41300 | 41300 | 41300 | 41300 | 424 |
| 518 | 20250217 | 104100 | 7401077050 | 41300 | 41300 | 41350 | 41300 | 206 |
| 519 | 20250217 | 104000 | 7392569100 | 41300 | 41350 | 41350 | 41300 | 296 |
| 520 | 20250217 | 103900 | 7380340550 | 41350 | 41400 | 41400 | 41300 | 107 |
| 521 | 20250217 | 103800 | 7375912700 | 41400 | 41450 | 41450 | 41350 | 1616 |
| 522 | 20250217 | 103700 | 7309057250 | 41450 | 41400 | 41500 | 41350 | 2269 |
| 523 | 20250217 | 103600 | 7215095550 | 41400 | 41300 | 41400 | 41250 | 1003 |
| 524 | 20250217 | 103500 | 7173663950 | 41300 | 41350 | 41350 | 41300 | 598 |
| 525 | 20250217 | 103400 | 7148954550 | 41350 | 41300 | 41350 | 41300 | 480 |
| 526 | 20250217 | 103300 | 7129110500 | 41300 | 41300 | 41300 | 41250 | 740 |
| 527 | 20250217 | 103200 | 7098549550 | 41300 | 41200 | 41300 | 41200 | 1611 |
| 528 | 20250217 | 103100 | 7032110850 | 41300 | 41100 | 41300 | 41100 | 7062 |
| 529 | 20250217 | 103000 | 6741158700 | 41100 | 41100 | 41150 | 41050 | 675 |
| 530 | 20250217 | 102900 | 6713417200 | 41050 | 41050 | 41050 | 41000 | 827 |
| 531 | 20250217 | 102800 | 6679476600 | 41000 | 41050 | 41050 | 41000 | 610 |
| 532 | 20250217 | 102700 | 6654466350 | 41000 | 41050 | 41050 | 41000 | 180 |
| 533 | 20250217 | 102600 | 6647085300 | 41000 | 41000 | 41000 | 40950 | 657 |
| 534 | 20250217 | 102500 | 6620153950 | 40950 | 41000 | 41000 | 40950 | 40 |
| 535 | 20250217 | 102400 | 6618514200 | 41000 | 41050 | 41050 | 40950 | 460 |
| 536 | 20250217 | 102300 | 6599654250 | 41000 | 41050 | 41050 | 41000 | 132 |
| 537 | 20250217 | 102200 | 6594239500 | 41000 | 41000 | 41000 | 41000 | 812 |
| 538 | 20250217 | 102100 | 6560947500 | 41000 | 41050 | 41050 | 41000 | 22 |
| 539 | 20250217 | 102000 | 6560045050 | 41000 | 41000 | 41050 | 41000 | 281 |
| 540 | 20250217 | 101900 | 6548523900 | 41000 | 41050 | 41050 | 41000 | 90 |
| 541 | 20250217 | 101800 | 6544833400 | 41000 | 41000 | 41050 | 41000 | 266 |
| 542 | 20250217 | 101700 | 6533927050 | 41000 | 40950 | 41050 | 40950 | 161 |
| 543 | 20250217 | 101600 | 6527325650 | 40950 | 41100 | 41100 | 40950 | 1845 |
| 544 | 20250217 | 101500 | 6451684900 | 41000 | 41000 | 41100 | 40950 | 1078 |
| 545 | 20250217 | 101400 | 6407477850 | 41000 | 41000 | 41000 | 40900 | 272 |
| 546 | 20250217 | 101300 | 6396334850 | 40950 | 40900 | 40950 | 40850 | 1994 |
| 547 | 20250217 | 101200 | 6314775850 | 40900 | 40900 | 40900 | 40850 | 1887 |
| 548 | 20250217 | 101100 | 6237613900 | 40900 | 40900 | 40950 | 40900 | 322 |
| 549 | 20250217 | 101000 | 6224442750 | 40900 | 40900 | 40950 | 40900 | 3641 |
| 550 | 20250217 | 100900 | 6075503450 | 40900 | 41000 | 41000 | 40900 | 1021 |
| 551 | 20250217 | 100800 | 6033695300 | 40950 | 40950 | 40950 | 40950 | 919 |
| 552 | 20250217 | 100700 | 5996062250 | 40900 | 41000 | 41000 | 40900 | 2402 |
| 553 | 20250217 | 100600 | 5897674750 | 41000 | 40950 | 41000 | 40950 | 313 |
| 554 | 20250217 | 100500 | 5884845000 | 41000 | 41000 | 41050 | 40950 | 1637 |
| 555 | 20250217 | 100400 | 5817731200 | 41050 | 41100 | 41100 | 41000 | 133 |
| 556 | 20250217 | 100300 | 5812271400 | 41000 | 41200 | 41200 | 41000 | 3768 |
| 557 | 20250217 | 100200 | 5657251600 | 41250 | 41200 | 41250 | 41200 | 168 |
| 558 | 20250217 | 100100 | 5650326200 | 41250 | 41300 | 41300 | 41250 | 122 |
| 559 | 20250217 | 100000 | 5645290100 | 41300 | 41250 | 41300 | 41200 | 381 |
| 560 | 20250217 | 095900 | 5629569250 | 41250 | 41200 | 41250 | 41150 | 1338 |
| 561 | 20250217 | 095800 | 5574406600 | 41200 | 41200 | 41200 | 41150 | 41 |
| 562 | 20250217 | 095700 | 5572717900 | 41200 | 41250 | 41250 | 41200 | 216 |
| 563 | 20250217 | 095600 | 5563817300 | 41250 | 41250 | 41350 | 41250 | 707 |
| 564 | 20250217 | 095500 | 5534620150 | 41150 | 41350 | 41350 | 41150 | 42 |
| 565 | 20250217 | 095400 | 5532885750 | 41300 | 41000 | 41300 | 41000 | 4140 |
| 566 | 20250217 | 095300 | 5362337150 | 41050 | 40950 | 41100 | 40900 | 1509 |
| 567 | 20250217 | 095200 | 5300426750 | 40950 | 40950 | 40950 | 40900 | 514 |
| 568 | 20250217 | 095100 | 5279380250 | 40950 | 40950 | 40950 | 40900 | 447 |
| 569 | 20250217 | 095000 | 5261085900 | 40950 | 40900 | 40950 | 40850 | 880 |
| 570 | 20250217 | 094900 | 5225083900 | 40900 | 40900 | 40900 | 40850 | 972 |
| 571 | 20250217 | 094800 | 5185348250 | 40850 | 40850 | 40900 | 40850 | 307 |
| 572 | 20250217 | 094700 | 5172806550 | 40850 | 40850 | 40900 | 40800 | 3670 |
| 573 | 20250217 | 094600 | 5022903100 | 40800 | 40850 | 40900 | 40800 | 2011 |
| 574 | 20250217 | 094500 | 4940799100 | 40850 | 40900 | 40950 | 40850 | 3140 |
| 575 | 20250217 | 094400 | 4812434200 | 40900 | 41050 | 41050 | 40850 | 2688 |
| 576 | 20250217 | 094300 | 4702460050 | 41050 | 41100 | 41100 | 41000 | 991 |
| 577 | 20250217 | 094200 | 4661776600 | 41150 | 41200 | 41200 | 41050 | 1100 |
| 578 | 20250217 | 094100 | 4616581300 | 41200 | 41150 | 41200 | 41050 | 457 |
| 579 | 20250217 | 094000 | 4597780950 | 41000 | 40950 | 41100 | 40900 | 1850 |
| 580 | 20250217 | 093900 | 4521856700 | 41050 | 41050 | 41050 | 40900 | 2210 |
| 581 | 20250217 | 093800 | 4431292350 | 41000 | 40900 | 41050 | 40850 | 3112 |
| 582 | 20250217 | 093700 | 4303777000 | 40900 | 40850 | 40950 | 40850 | 1814 |
| 583 | 20250217 | 093600 | 4229611750 | 40850 | 40900 | 40950 | 40850 | 2643 |
| 584 | 20250217 | 093500 | 4121582750 | 40950 | 40850 | 40950 | 40850 | 3123 |
| 585 | 20250217 | 093400 | 3993827600 | 40850 | 40850 | 40900 | 40800 | 2475 |
| 586 | 20250217 | 093300 | 3892735200 | 40850 | 40950 | 41000 | 40850 | 2834 |
| 587 | 20250217 | 093200 | 3776820850 | 40950 | 41100 | 41100 | 40950 | 5889 |
| 588 | 20250217 | 093100 | 3535385750 | 41000 | 41200 | 41200 | 41000 | 9264 |
| 589 | 20250217 | 093000 | 3154731600 | 41200 | 41200 | 41200 | 41150 | 800 |
| 590 | 20250217 | 092900 | 3121783200 | 41200 | 41200 | 41200 | 41150 | 1370 |
| 591 | 20250217 | 092800 | 3065369850 | 41200 | 41200 | 41200 | 41150 | 1044 |
| 592 | 20250217 | 092700 | 3022396150 | 41200 | 41200 | 41200 | 41150 | 830 |
| 593 | 20250217 | 092600 | 2988221500 | 41200 | 41200 | 41250 | 41200 | 606 |
| 594 | 20250217 | 092500 | 2963252000 | 41200 | 41250 | 41250 | 41150 | 3596 |
| 595 | 20250217 | 092400 | 2815107900 | 41250 | 41350 | 41350 | 41250 | 6786 |
| 596 | 20250217 | 092300 | 2534958550 | 41350 | 41400 | 41400 | 41350 | 1135 |
| 597 | 20250217 | 092200 | 2488024550 | 41350 | 41400 | 41400 | 41350 | 779 |
| 598 | 20250217 | 092100 | 2455800950 | 41400 | 41350 | 41400 | 41350 | 463 |
| 599 | 20250217 | 092000 | 2436634900 | 41400 | 41350 | 41400 | 41350 | 1020 |
| 600 | 20250217 | 091900 | 2394430300 | 41350 | 41400 | 41400 | 41350 | 192 |
| 601 | 20250217 | 091800 | 2386488600 | 41350 | 41400 | 41450 | 41350 | 3985 |
| 602 | 20250217 | 091700 | 2221540150 | 41450 | 41400 | 41450 | 41400 | 1288 |
| 603 | 20250217 | 091600 | 2168216250 | 41400 | 41300 | 41500 | 41300 | 3277 |
| 604 | 20250217 | 091500 | 2032477500 | 41350 | 41350 | 41350 | 41300 | 204 |
| 605 | 20250217 | 091400 | 2024044000 | 41300 | 41400 | 41400 | 41300 | 1672 |
| 606 | 20250217 | 091300 | 1954899050 | 41400 | 41300 | 41450 | 41300 | 869 |
| 607 | 20250217 | 091200 | 1918949700 | 41300 | 41450 | 41450 | 41300 | 2797 |
| 608 | 20250217 | 091100 | 1803229700 | 41450 | 41450 | 41500 | 41400 | 2198 |
| 609 | 20250217 | 091000 | 1712151100 | 41500 | 41500 | 41500 | 41450 | 1168 |
| 610 | 20250217 | 090900 | 1663723950 | 41500 | 41400 | 41500 | 41400 | 905 |
| 611 | 20250217 | 090800 | 1626223250 | 41400 | 41450 | 41500 | 41350 | 1391 |
| 612 | 20250217 | 090700 | 1568628700 | 41400 | 41350 | 41500 | 41300 | 5773 |
| 613 | 20250217 | 090600 | 1329653750 | 41350 | 41400 | 41450 | 41300 | 3314 |
| 614 | 20250217 | 090500 | 1192592000 | 41400 | 41400 | 41450 | 41300 | 5585 |
| 615 | 20250217 | 090400 | 961552550 | 41400 | 41450 | 41500 | 41400 | 4003 |
| 616 | 20250217 | 090300 | 795618900 | 41500 | 41700 | 41750 | 41500 | 3477 |
| 617 | 20250217 | 090200 | 651028800 | 41750 | 41650 | 41900 | 41350 | 4741 |
| 618 | 20250217 | 090100 | 453595100 | 41550 | 41450 | 41600 | 41400 | 3872 |
| 619 | 20250217 | 090000 | 292820400 | 41450 | 41500 | 41500 | 41350 | 6893 |