34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 193100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 11843 |
| 3 | 20250217 | 193000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20250217 | 192900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20250217 | 192800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20250217 | 192700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20250217 | 192600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20250217 | 192500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20250217 | 192400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20250217 | 192300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20250217 | 192200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20250217 | 192100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20250217 | 192000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20250217 | 191900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20250217 | 191800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20250217 | 191700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20250217 | 191600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20250217 | 191500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20250217 | 191400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20250217 | 191300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20250217 | 191200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20250217 | 191100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20250217 | 191000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20250217 | 190900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20250217 | 190800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20250217 | 190700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20250217 | 190600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20250217 | 190500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20250217 | 190400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20250217 | 190300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20250217 | 190200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20250217 | 190100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 11843 |
| 33 | 20250217 | 190000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20250217 | 185900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20250217 | 185800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20250217 | 185700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20250217 | 185600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20250217 | 185500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20250217 | 185400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20250217 | 185300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20250217 | 185200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20250217 | 185100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20250217 | 185000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20250217 | 184900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20250217 | 184800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20250217 | 184700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20250217 | 184600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20250217 | 184500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20250217 | 184400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20250217 | 184300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20250217 | 184200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20250217 | 184100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20250217 | 184000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20250217 | 183900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20250217 | 183800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20250217 | 183700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20250217 | 183600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20250217 | 183500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20250217 | 183400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20250217 | 183300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20250217 | 183200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20250217 | 183100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 11843 |
| 63 | 20250217 | 183000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20250217 | 182900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20250217 | 182800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20250217 | 182700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20250217 | 182600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20250217 | 182500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20250217 | 182400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20250217 | 182300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20250217 | 182200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20250217 | 182100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20250217 | 182000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20250217 | 181900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20250217 | 181800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20250217 | 181700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20250217 | 181600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20250217 | 181500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20250217 | 181400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20250217 | 181300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20250217 | 181200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20250217 | 181100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20250217 | 181000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20250217 | 180900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20250217 | 180800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20250217 | 180700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20250217 | 180600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20250217 | 180500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20250217 | 180400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20250217 | 180300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20250217 | 180200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20250217 | 180100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 11843 |
| 93 | 20250217 | 180000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20250217 | 175900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20250217 | 175800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20250217 | 175700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20250217 | 175600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20250217 | 175500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20250217 | 175400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20250217 | 175300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20250217 | 175200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20250217 | 175100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20250217 | 175000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20250217 | 174900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20250217 | 174800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20250217 | 174700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20250217 | 174600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20250217 | 174500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20250217 | 174400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20250217 | 174300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20250217 | 174200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20250217 | 174100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20250217 | 174000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20250217 | 173900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20250217 | 173800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20250217 | 173700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20250217 | 173600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20250217 | 173500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20250217 | 173400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20250217 | 173300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20250217 | 173200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20250217 | 173100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 11843 |
| 123 | 20250217 | 173000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20250217 | 172900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20250217 | 172800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20250217 | 172700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20250217 | 172600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20250217 | 172500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20250217 | 172400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20250217 | 172300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20250217 | 172200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20250217 | 172100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20250217 | 172000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20250217 | 171900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20250217 | 171800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20250217 | 171700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20250217 | 171600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20250217 | 171500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20250217 | 171400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20250217 | 171300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20250217 | 171200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20250217 | 171100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20250217 | 171000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20250217 | 170900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20250217 | 170800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20250217 | 170700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20250217 | 170600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20250217 | 170500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20250217 | 170400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20250217 | 170300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20250217 | 170200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20250217 | 170100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 11843 |
| 153 | 20250217 | 170000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20250217 | 165900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20250217 | 165800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20250217 | 165700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20250217 | 165600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20250217 | 165500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20250217 | 165400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20250217 | 165300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20250217 | 165200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20250217 | 165100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20250217 | 165000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20250217 | 164900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20250217 | 164800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20250217 | 164700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20250217 | 164600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20250217 | 164500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20250217 | 164400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20250217 | 164300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20250217 | 164200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20250217 | 164100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20250217 | 164000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20250217 | 163900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20250217 | 163800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20250217 | 163700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20250217 | 163600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20250217 | 163500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20250217 | 163400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20250217 | 163300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20250217 | 163200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20250217 | 163100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 11843 |
| 183 | 20250217 | 163000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20250217 | 162900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20250217 | 162800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20250217 | 162700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20250217 | 162600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20250217 | 162500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20250217 | 162400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20250217 | 162300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20250217 | 162200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20250217 | 162100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20250217 | 162000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20250217 | 161900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20250217 | 161800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20250217 | 161700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20250217 | 161600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20250217 | 161500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20250217 | 161400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20250217 | 161300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20250217 | 161200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20250217 | 161100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20250217 | 161000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20250217 | 160900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20250217 | 160800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20250217 | 160700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20250217 | 160600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20250217 | 160500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20250217 | 160400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20250217 | 160300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20250217 | 160200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20250217 | 160100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 11843 |
| 213 | 20250217 | 160000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20250217 | 155900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20250217 | 155800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20250217 | 155700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20250217 | 155600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20250217 | 155500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20250217 | 155400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20250217 | 155300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20250217 | 155200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20250217 | 155100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20250217 | 155000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20250217 | 154900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20250217 | 154800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20250217 | 154700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20250217 | 154600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20250217 | 154500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20250217 | 154400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20250217 | 154300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20250217 | 154200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20250217 | 154100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20250217 | 154000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20250217 | 153900 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20250217 | 153800 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20250217 | 153700 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20250217 | 153600 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20250217 | 153500 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20250217 | 153400 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20250217 | 153300 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20250217 | 153200 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20250217 | 153100 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 11843 |
| 243 | 20250217 | 153000 | 18004036750 | 42100 | 42100 | 42100 | 42100 | 11843 |
| 244 | 20250217 | 152900 | 17505446450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20250217 | 152800 | 17505446450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20250217 | 152700 | 17505446450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 247 | 20250217 | 152600 | 17505446450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 248 | 20250217 | 152500 | 17505446450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 249 | 20250217 | 152400 | 17505446450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 250 | 20250217 | 152300 | 17505446450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 251 | 20250217 | 152200 | 17505446450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 252 | 20250217 | 152100 | 17505446450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 253 | 20250217 | 152000 | 17505446450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 254 | 20250217 | 151900 | 17505446450 | 42100 | 42100 | 42150 | 42100 | 705 |
| 255 | 20250217 | 151800 | 17475760050 | 42150 | 42150 | 42200 | 42100 | 384 |
| 256 | 20250217 | 151700 | 17459571800 | 42150 | 42150 | 42200 | 42150 | 311 |
| 257 | 20250217 | 151600 | 17446456300 | 42150 | 42150 | 42200 | 42150 | 529 |
| 258 | 20250217 | 151500 | 17424148900 | 42150 | 42150 | 42250 | 42100 | 228 |
| 259 | 20250217 | 151400 | 17414532250 | 42150 | 42150 | 42250 | 42100 | 418 |
| 260 | 20250217 | 151300 | 17396892450 | 42150 | 42100 | 42200 | 42100 | 399 |
| 261 | 20250217 | 151200 | 17380089150 | 42100 | 42150 | 42200 | 42100 | 485 |
| 262 | 20250217 | 151100 | 17359648800 | 42150 | 42100 | 42150 | 42100 | 478 |
| 263 | 20250217 | 151000 | 17339509100 | 42100 | 42150 | 42200 | 42100 | 1638 |
| 264 | 20250217 | 150900 | 17270468150 | 42150 | 42250 | 42300 | 42150 | 1013 |
| 265 | 20250217 | 150800 | 17227714650 | 42200 | 42250 | 42250 | 42200 | 496 |
| 266 | 20250217 | 150700 | 17206776750 | 42200 | 42200 | 42250 | 42150 | 485 |
| 267 | 20250217 | 150600 | 17186314150 | 42200 | 42150 | 42300 | 42150 | 856 |
| 268 | 20250217 | 150500 | 17150192350 | 42150 | 42150 | 42300 | 42150 | 1539 |
| 269 | 20250217 | 150400 | 17085210600 | 42150 | 42150 | 42250 | 42100 | 1758 |
| 270 | 20250217 | 150300 | 17011045650 | 42100 | 42150 | 42150 | 42100 | 342 |
| 271 | 20250217 | 150200 | 16996640400 | 42100 | 42150 | 42150 | 42100 | 544 |
| 272 | 20250217 | 150100 | 16973732400 | 42150 | 42200 | 42200 | 42100 | 323 |
| 273 | 20250217 | 150000 | 16960119000 | 42150 | 42150 | 42200 | 42100 | 802 |
| 274 | 20250217 | 145900 | 16926329550 | 42100 | 42150 | 42200 | 42100 | 674 |
| 275 | 20250217 | 145800 | 16897907350 | 42200 | 42150 | 42200 | 42150 | 424 |
| 276 | 20250217 | 145700 | 16880026900 | 42150 | 42200 | 42200 | 42150 | 623 |
| 277 | 20250217 | 145600 | 16853748750 | 42200 | 42150 | 42200 | 42150 | 1553 |
| 278 | 20250217 | 145500 | 16788279350 | 42200 | 42200 | 42250 | 42150 | 624 |
| 279 | 20250217 | 145400 | 16761964150 | 42150 | 42250 | 42250 | 42150 | 935 |
| 280 | 20250217 | 145300 | 16722489200 | 42300 | 42250 | 42300 | 42200 | 569 |
| 281 | 20250217 | 145200 | 16698452700 | 42250 | 42250 | 42300 | 42200 | 855 |
| 282 | 20250217 | 145100 | 16662321750 | 42250 | 42300 | 42300 | 42250 | 489 |
| 283 | 20250217 | 145000 | 16641647150 | 42300 | 42300 | 42300 | 42250 | 1448 |
| 284 | 20250217 | 144900 | 16580439500 | 42300 | 42300 | 42300 | 42250 | 720 |
| 285 | 20250217 | 144800 | 16549993850 | 42250 | 42300 | 42350 | 42250 | 788 |
| 286 | 20250217 | 144700 | 16516663750 | 42300 | 42350 | 42400 | 42300 | 620 |
| 287 | 20250217 | 144600 | 16490401400 | 42300 | 42300 | 42400 | 42300 | 567 |
| 288 | 20250217 | 144500 | 16466397750 | 42350 | 42300 | 42350 | 42300 | 604 |
| 289 | 20250217 | 144400 | 16440836550 | 42350 | 42350 | 42350 | 42300 | 1009 |
| 290 | 20250217 | 144300 | 16398132550 | 42350 | 42350 | 42350 | 42300 | 296 |
| 291 | 20250217 | 144200 | 16385597550 | 42350 | 42300 | 42350 | 42300 | 1263 |
| 292 | 20250217 | 144100 | 16332136100 | 42300 | 42350 | 42400 | 42300 | 1758 |
| 293 | 20250217 | 144000 | 16257748950 | 42350 | 42300 | 42350 | 42300 | 496 |
| 294 | 20250217 | 143900 | 16236751900 | 42300 | 42300 | 42350 | 42300 | 834 |
| 295 | 20250217 | 143800 | 16201434650 | 42300 | 42400 | 42400 | 42300 | 244 |
| 296 | 20250217 | 143700 | 16191099050 | 42350 | 42350 | 42350 | 42300 | 587 |
| 297 | 20250217 | 143600 | 16166249750 | 42350 | 42300 | 42350 | 42300 | 395 |
| 298 | 20250217 | 143500 | 16149530550 | 42300 | 42350 | 42400 | 42300 | 243 |
| 299 | 20250217 | 143400 | 16139236000 | 42400 | 42350 | 42400 | 42300 | 775 |
| 300 | 20250217 | 143300 | 16106397300 | 42350 | 42400 | 42450 | 42350 | 335 |
| 301 | 20250217 | 143200 | 16092194850 | 42450 | 42350 | 42450 | 42300 | 1301 |
| 302 | 20250217 | 143100 | 16037065600 | 42400 | 42400 | 42400 | 42350 | 357 |
| 303 | 20250217 | 143000 | 16021930550 | 42400 | 42400 | 42450 | 42350 | 771 |
| 304 | 20250217 | 142900 | 15989220000 | 42450 | 42450 | 42450 | 42350 | 442 |
| 305 | 20250217 | 142800 | 15970468300 | 42400 | 42400 | 42450 | 42350 | 537 |
| 306 | 20250217 | 142700 | 15947693450 | 42400 | 42450 | 42450 | 42400 | 672 |
| 307 | 20250217 | 142600 | 15919168550 | 42450 | 42450 | 42500 | 42400 | 242 |
| 308 | 20250217 | 142500 | 15908895550 | 42450 | 42450 | 42500 | 42400 | 509 |
| 309 | 20250217 | 142400 | 15887285350 | 42450 | 42450 | 42450 | 42400 | 378 |
| 310 | 20250217 | 142300 | 15871244800 | 42500 | 42500 | 42500 | 42450 | 412 |
| 311 | 20250217 | 142200 | 15853745700 | 42500 | 42450 | 42500 | 42450 | 665 |
| 312 | 20250217 | 142100 | 15825494650 | 42450 | 42500 | 42500 | 42450 | 342 |
| 313 | 20250217 | 142000 | 15810969100 | 42500 | 42450 | 42500 | 42450 | 697 |
| 314 | 20250217 | 141900 | 15781357400 | 42500 | 42450 | 42500 | 42450 | 459 |
| 315 | 20250217 | 141800 | 15761850850 | 42450 | 42400 | 42500 | 42400 | 673 |
| 316 | 20250217 | 141700 | 15733269650 | 42450 | 42400 | 42450 | 42400 | 797 |
| 317 | 20250217 | 141600 | 15699448550 | 42400 | 42450 | 42450 | 42400 | 436 |
| 318 | 20250217 | 141500 | 15680949900 | 42450 | 42400 | 42450 | 42400 | 550 |
| 319 | 20250217 | 141400 | 15657605000 | 42400 | 42450 | 42450 | 42400 | 601 |
| 320 | 20250217 | 141300 | 15632110000 | 42450 | 42400 | 42450 | 42400 | 424 |
| 321 | 20250217 | 141200 | 15614120900 | 42400 | 42350 | 42450 | 42350 | 786 |
| 322 | 20250217 | 141100 | 15580809250 | 42400 | 42350 | 42400 | 42300 | 977 |
| 323 | 20250217 | 141000 | 15539387950 | 42350 | 42350 | 42400 | 42300 | 453 |
| 324 | 20250217 | 140900 | 15520199400 | 42300 | 42300 | 42300 | 42250 | 547 |
| 325 | 20250217 | 140800 | 15497071850 | 42300 | 42200 | 42300 | 42200 | 434 |
| 326 | 20250217 | 140700 | 15478739250 | 42250 | 42250 | 42300 | 42200 | 959 |
| 327 | 20250217 | 140600 | 15438204450 | 42300 | 42200 | 42300 | 42150 | 1040 |
| 328 | 20250217 | 140500 | 15394321900 | 42250 | 42250 | 42250 | 42200 | 627 |
| 329 | 20250217 | 140400 | 15367840850 | 42250 | 42300 | 42300 | 42200 | 432 |
| 330 | 20250217 | 140300 | 15349599850 | 42250 | 42250 | 42300 | 42250 | 203 |
| 331 | 20250217 | 140200 | 15341016450 | 42300 | 42300 | 42300 | 42200 | 312 |
| 332 | 20250217 | 140100 | 15327830450 | 42250 | 42250 | 42300 | 42250 | 331 |
| 333 | 20250217 | 140000 | 15313839550 | 42250 | 42200 | 42300 | 42150 | 895 |
| 334 | 20250217 | 135900 | 15276052750 | 42200 | 42200 | 42250 | 42200 | 383 |
| 335 | 20250217 | 135800 | 15259886400 | 42250 | 42250 | 42250 | 42200 | 491 |
| 336 | 20250217 | 135700 | 15239150150 | 42250 | 42250 | 42300 | 42200 | 243 |
| 337 | 20250217 | 135600 | 15228886350 | 42250 | 42250 | 42300 | 42250 | 338 |
| 338 | 20250217 | 135500 | 15214598200 | 42300 | 42200 | 42300 | 42200 | 274 |
| 339 | 20250217 | 135400 | 15203017500 | 42200 | 42250 | 42250 | 42200 | 771 |
| 340 | 20250217 | 135300 | 15170471550 | 42250 | 42200 | 42250 | 42150 | 433 |
| 341 | 20250217 | 135200 | 15152189500 | 42200 | 42200 | 42250 | 42150 | 262 |
| 342 | 20250217 | 135100 | 15141133350 | 42200 | 42250 | 42250 | 42200 | 194 |
| 343 | 20250217 | 135000 | 15132937850 | 42250 | 42200 | 42300 | 42200 | 309 |
| 344 | 20250217 | 134900 | 15119890300 | 42200 | 42250 | 42300 | 42200 | 947 |
| 345 | 20250217 | 134800 | 15079911200 | 42250 | 42200 | 42300 | 42200 | 680 |
| 346 | 20250217 | 134700 | 15051186250 | 42250 | 42200 | 42250 | 42150 | 194 |
| 347 | 20250217 | 134600 | 15042992100 | 42200 | 42150 | 42250 | 42150 | 376 |
| 348 | 20250217 | 134500 | 15027124500 | 42150 | 42100 | 42200 | 42100 | 307 |
| 349 | 20250217 | 134400 | 15014184150 | 42100 | 42150 | 42200 | 42100 | 384 |
| 350 | 20250217 | 134300 | 14998008550 | 42200 | 42200 | 42200 | 42100 | 4352 |
| 351 | 20250217 | 134200 | 14814658800 | 42200 | 42150 | 42250 | 42150 | 478 |
| 352 | 20250217 | 134100 | 14794498850 | 42250 | 42250 | 42250 | 42200 | 347 |
| 353 | 20250217 | 134000 | 14779848700 | 42200 | 42250 | 42250 | 42150 | 1190 |
| 354 | 20250217 | 133900 | 14729627800 | 42200 | 42200 | 42300 | 42200 | 126 |
| 355 | 20250217 | 133800 | 14724299700 | 42200 | 42150 | 42250 | 42150 | 511 |
| 356 | 20250217 | 133700 | 14702736700 | 42150 | 42150 | 42200 | 42150 | 443 |
| 357 | 20250217 | 133600 | 14684058050 | 42250 | 42200 | 42250 | 42150 | 436 |
| 358 | 20250217 | 133500 | 14665654700 | 42200 | 42150 | 42250 | 42150 | 236 |
| 359 | 20250217 | 133400 | 14655693900 | 42150 | 42250 | 42300 | 42150 | 313 |
| 360 | 20250217 | 133300 | 14642475950 | 42250 | 42200 | 42300 | 42150 | 341 |
| 361 | 20250217 | 133200 | 14628074100 | 42300 | 42250 | 42300 | 42150 | 601 |
| 362 | 20250217 | 133100 | 14602698650 | 42200 | 42250 | 42300 | 42200 | 406 |
| 363 | 20250217 | 133000 | 14585546800 | 42250 | 42250 | 42250 | 42200 | 583 |
| 364 | 20250217 | 132900 | 14560934900 | 42250 | 42250 | 42300 | 42200 | 317 |
| 365 | 20250217 | 132800 | 14547538950 | 42300 | 42250 | 42300 | 42250 | 487 |
| 366 | 20250217 | 132700 | 14526948150 | 42250 | 42300 | 42300 | 42250 | 174 |
| 367 | 20250217 | 132600 | 14519588100 | 42250 | 42350 | 42350 | 42250 | 412 |
| 368 | 20250217 | 132500 | 14502143100 | 42350 | 42300 | 42350 | 42250 | 239 |
| 369 | 20250217 | 132400 | 14492033500 | 42250 | 42250 | 42300 | 42250 | 486 |
| 370 | 20250217 | 132300 | 14471490700 | 42300 | 42200 | 42300 | 42200 | 273 |
| 371 | 20250217 | 132200 | 14459953000 | 42200 | 42300 | 42300 | 42200 | 269 |
| 372 | 20250217 | 132100 | 14448583900 | 42250 | 42250 | 42300 | 42250 | 723 |
| 373 | 20250217 | 132000 | 14418013250 | 42250 | 42250 | 42250 | 42200 | 308 |
| 374 | 20250217 | 131900 | 14405009250 | 42250 | 42200 | 42250 | 42200 | 259 |
| 375 | 20250217 | 131800 | 14394066700 | 42200 | 42250 | 42250 | 42200 | 1006 |
| 376 | 20250217 | 131700 | 14351589350 | 42250 | 42250 | 42300 | 42200 | 339 |
| 377 | 20250217 | 131600 | 14337260800 | 42300 | 42250 | 42300 | 42200 | 241 |
| 378 | 20250217 | 131500 | 14327075000 | 42300 | 42200 | 42300 | 42200 | 107 |
| 379 | 20250217 | 131400 | 14322551800 | 42300 | 42200 | 42300 | 42200 | 282 |
| 380 | 20250217 | 131300 | 14310633700 | 42200 | 42150 | 42300 | 42150 | 263 |
| 381 | 20250217 | 131200 | 14299534050 | 42150 | 42150 | 42200 | 42150 | 413 |
| 382 | 20250217 | 131100 | 14282106350 | 42150 | 42250 | 42300 | 42150 | 499 |
| 383 | 20250217 | 131000 | 14261024600 | 42200 | 42250 | 42250 | 42200 | 543 |
| 384 | 20250217 | 130900 | 14238093300 | 42200 | 42200 | 42250 | 42100 | 1335 |
| 385 | 20250217 | 130800 | 14181800850 | 42200 | 42150 | 42200 | 42150 | 567 |
| 386 | 20250217 | 130700 | 14157885250 | 42150 | 42150 | 42200 | 42150 | 85 |
| 387 | 20250217 | 130600 | 14154298750 | 42150 | 42150 | 42200 | 42150 | 1040 |
| 388 | 20250217 | 130500 | 14110450600 | 42150 | 42200 | 42200 | 42150 | 343 |
| 389 | 20250217 | 130400 | 14095986150 | 42150 | 42150 | 42200 | 42150 | 305 |
| 390 | 20250217 | 130300 | 14083130350 | 42200 | 42150 | 42200 | 42150 | 237 |
| 391 | 20250217 | 130200 | 14073140650 | 42150 | 42150 | 42200 | 42150 | 172 |
| 392 | 20250217 | 130100 | 14065890800 | 42150 | 42150 | 42200 | 42150 | 420 |
| 393 | 20250217 | 130000 | 14048175000 | 42150 | 42150 | 42200 | 42150 | 174 |
| 394 | 20250217 | 125900 | 14040840700 | 42150 | 42200 | 42200 | 42150 | 174 |
| 395 | 20250217 | 125800 | 14033498700 | 42150 | 42150 | 42250 | 42150 | 684 |
| 396 | 20250217 | 125700 | 14004655900 | 42200 | 42200 | 42200 | 42150 | 282 |
| 397 | 20250217 | 125600 | 13992768900 | 42200 | 42200 | 42200 | 42150 | 333 |
| 398 | 20250217 | 125500 | 13978716500 | 42200 | 42200 | 42250 | 42200 | 95 |
| 399 | 20250217 | 125400 | 13974705600 | 42200 | 42300 | 42350 | 42200 | 551 |
| 400 | 20250217 | 125300 | 13951394800 | 42250 | 42200 | 42250 | 42150 | 577 |
| 401 | 20250217 | 125200 | 13927039550 | 42200 | 42250 | 42250 | 42200 | 160 |
| 402 | 20250217 | 125100 | 13920282750 | 42250 | 42250 | 42250 | 42200 | 185 |
| 403 | 20250217 | 125000 | 13912467550 | 42250 | 42200 | 42250 | 42200 | 14 |
| 404 | 20250217 | 124900 | 13911876350 | 42300 | 42200 | 42300 | 42150 | 1700 |
| 405 | 20250217 | 124800 | 13840097450 | 42150 | 42150 | 42200 | 42150 | 677 |
| 406 | 20250217 | 124700 | 13811555650 | 42150 | 42150 | 42200 | 42150 | 11 |
| 407 | 20250217 | 124600 | 13811091700 | 42150 | 42150 | 42200 | 42150 | 465 |
| 408 | 20250217 | 124500 | 13791479750 | 42150 | 42150 | 42200 | 42150 | 1019 |
| 409 | 20250217 | 124400 | 13748528750 | 42150 | 42200 | 42250 | 42150 | 571 |
| 410 | 20250217 | 124300 | 13724448350 | 42200 | 42150 | 42200 | 42150 | 263 |
| 411 | 20250217 | 124200 | 13713362400 | 42150 | 42250 | 42250 | 42150 | 736 |
| 412 | 20250217 | 124100 | 13682303200 | 42250 | 42250 | 42300 | 42200 | 618 |
| 413 | 20250217 | 124000 | 13656191400 | 42200 | 42200 | 42200 | 42200 | 288 |
| 414 | 20250217 | 123900 | 13644037800 | 42200 | 42150 | 42200 | 42150 | 339 |
| 415 | 20250217 | 123800 | 13629733850 | 42200 | 42150 | 42200 | 42150 | 238 |
| 416 | 20250217 | 123700 | 13619698800 | 42200 | 42200 | 42250 | 42150 | 219 |
| 417 | 20250217 | 123600 | 13610457050 | 42150 | 42200 | 42200 | 42100 | 1176 |
| 418 | 20250217 | 123500 | 13560896350 | 42200 | 42250 | 42250 | 42200 | 13 |
| 419 | 20250217 | 123400 | 13560347600 | 42250 | 42200 | 42250 | 42200 | 492 |
| 420 | 20250217 | 123300 | 13539574250 | 42200 | 42200 | 42250 | 42200 | 885 |
| 421 | 20250217 | 123200 | 13502227150 | 42200 | 42200 | 42250 | 42200 | 425 |
| 422 | 20250217 | 123100 | 13484279550 | 42200 | 42200 | 42250 | 42200 | 84 |
| 423 | 20250217 | 123000 | 13480731000 | 42250 | 42250 | 42350 | 42200 | 1123 |
| 424 | 20250217 | 122900 | 13433300650 | 42250 | 42250 | 42350 | 42250 | 2455 |
| 425 | 20250217 | 122800 | 13329398800 | 42250 | 42300 | 42300 | 42250 | 173 |
| 426 | 20250217 | 122700 | 13322089250 | 42300 | 42250 | 42300 | 42200 | 141 |
| 427 | 20250217 | 122600 | 13316132250 | 42200 | 42250 | 42250 | 42200 | 291 |
| 428 | 20250217 | 122500 | 13303847250 | 42200 | 42200 | 42200 | 42200 | 265 |
| 429 | 20250217 | 122400 | 13292664250 | 42250 | 42200 | 42250 | 42200 | 810 |
| 430 | 20250217 | 122300 | 13258470250 | 42200 | 42200 | 42250 | 42200 | 108 |
| 431 | 20250217 | 122200 | 13253912450 | 42250 | 42200 | 42250 | 42200 | 439 |
| 432 | 20250217 | 122100 | 13235374850 | 42250 | 42250 | 42250 | 42200 | 508 |
| 433 | 20250217 | 122000 | 13213936700 | 42200 | 42250 | 42250 | 42200 | 876 |
| 434 | 20250217 | 121900 | 13176949450 | 42250 | 42350 | 42400 | 42250 | 2314 |
| 435 | 20250217 | 121800 | 13079019350 | 42350 | 42350 | 42400 | 42350 | 373 |
| 436 | 20250217 | 121700 | 13063218150 | 42350 | 42300 | 42350 | 42300 | 991 |
| 437 | 20250217 | 121600 | 13021259250 | 42400 | 42350 | 42400 | 42300 | 477 |
| 438 | 20250217 | 121500 | 13001058950 | 42350 | 42400 | 42450 | 42350 | 56 |
| 439 | 20250217 | 121400 | 12998684300 | 42450 | 42400 | 42450 | 42350 | 499 |
| 440 | 20250217 | 121300 | 12977523150 | 42400 | 42400 | 42400 | 42400 | 296 |
| 441 | 20250217 | 121200 | 12964972750 | 42400 | 42400 | 42400 | 42350 | 493 |
| 442 | 20250217 | 121100 | 12944078400 | 42400 | 42350 | 42400 | 42350 | 128 |
| 443 | 20250217 | 121000 | 12938657050 | 42400 | 42400 | 42400 | 42350 | 433 |
| 444 | 20250217 | 120900 | 12920306400 | 42400 | 42400 | 42400 | 42350 | 185 |
| 445 | 20250217 | 120800 | 12912471500 | 42400 | 42350 | 42400 | 42350 | 300 |
| 446 | 20250217 | 120700 | 12899761800 | 42400 | 42350 | 42400 | 42350 | 479 |
| 447 | 20250217 | 120600 | 12879464050 | 42350 | 42350 | 42400 | 42350 | 293 |
| 448 | 20250217 | 120500 | 12867053300 | 42350 | 42350 | 42400 | 42350 | 372 |
| 449 | 20250217 | 120400 | 12851290850 | 42350 | 42350 | 42350 | 42350 | 549 |
| 450 | 20250217 | 120300 | 12828040700 | 42350 | 42350 | 42400 | 42350 | 545 |
| 451 | 20250217 | 120200 | 12804957750 | 42400 | 42400 | 42400 | 42350 | 274 |
| 452 | 20250217 | 120100 | 12793340350 | 42350 | 42350 | 42400 | 42350 | 334 |
| 453 | 20250217 | 120000 | 12779187850 | 42350 | 42350 | 42450 | 42350 | 443 |
| 454 | 20250217 | 115900 | 12760412600 | 42400 | 42400 | 42400 | 42350 | 22 |
| 455 | 20250217 | 115800 | 12759480450 | 42400 | 42400 | 42400 | 42350 | 452 |
| 456 | 20250217 | 115700 | 12740315700 | 42400 | 42450 | 42450 | 42400 | 429 |
| 457 | 20250217 | 115600 | 12722114500 | 42400 | 42400 | 42450 | 42400 | 679 |
| 458 | 20250217 | 115500 | 12693324850 | 42450 | 42450 | 42450 | 42400 | 391 |
| 459 | 20250217 | 115400 | 12676737050 | 42400 | 42400 | 42450 | 42400 | 751 |
| 460 | 20250217 | 115300 | 12644889650 | 42400 | 42450 | 42450 | 42400 | 133 |
| 461 | 20250217 | 115200 | 12639245250 | 42450 | 42400 | 42450 | 42400 | 361 |
| 462 | 20250217 | 115100 | 12623930500 | 42400 | 42400 | 42450 | 42400 | 7 |
| 463 | 20250217 | 115000 | 12623633650 | 42450 | 42400 | 42500 | 42400 | 388 |
| 464 | 20250217 | 114900 | 12607171550 | 42400 | 42450 | 42500 | 42400 | 271 |
| 465 | 20250217 | 114800 | 12595667450 | 42500 | 42450 | 42500 | 42450 | 206 |
| 466 | 20250217 | 114700 | 12586922100 | 42450 | 42500 | 42550 | 42450 | 884 |
| 467 | 20250217 | 114600 | 12549352050 | 42450 | 42550 | 42550 | 42450 | 385 |
| 468 | 20250217 | 114500 | 12532989600 | 42500 | 42450 | 42500 | 42450 | 311 |
| 469 | 20250217 | 114400 | 12519780650 | 42450 | 42450 | 42500 | 42450 | 175 |
| 470 | 20250217 | 114300 | 12512351600 | 42500 | 42500 | 42500 | 42450 | 371 |
| 471 | 20250217 | 114200 | 12496584250 | 42450 | 42500 | 42500 | 42450 | 472 |
| 472 | 20250217 | 114100 | 12476536500 | 42500 | 42500 | 42550 | 42500 | 490 |
| 473 | 20250217 | 114000 | 12455711250 | 42500 | 42500 | 42550 | 42500 | 412 |
| 474 | 20250217 | 113900 | 12438190950 | 42550 | 42450 | 42550 | 42450 | 723 |
| 475 | 20250217 | 113800 | 12407456900 | 42450 | 42500 | 42500 | 42450 | 428 |
| 476 | 20250217 | 113700 | 12389275550 | 42450 | 42450 | 42500 | 42450 | 352 |
| 477 | 20250217 | 113600 | 12374332150 | 42450 | 42450 | 42450 | 42400 | 258 |
| 478 | 20250217 | 113500 | 12363380400 | 42500 | 42400 | 42500 | 42400 | 232 |
| 479 | 20250217 | 113400 | 12353532250 | 42450 | 42400 | 42500 | 42400 | 188 |
| 480 | 20250217 | 113300 | 12345555950 | 42400 | 42450 | 42500 | 42400 | 414 |
| 481 | 20250217 | 113200 | 12327970500 | 42450 | 42500 | 42500 | 42450 | 40 |
| 482 | 20250217 | 113100 | 12326271050 | 42500 | 42450 | 42500 | 42450 | 332 |
| 483 | 20250217 | 113000 | 12312167200 | 42450 | 42550 | 42550 | 42450 | 390 |
| 484 | 20250217 | 112900 | 12295583950 | 42500 | 42500 | 42550 | 42450 | 793 |
| 485 | 20250217 | 112800 | 12261889550 | 42450 | 42450 | 42500 | 42400 | 1041 |
| 486 | 20250217 | 112700 | 12217692700 | 42450 | 42400 | 42450 | 42400 | 181 |
| 487 | 20250217 | 112600 | 12210015450 | 42400 | 42450 | 42450 | 42400 | 276 |
| 488 | 20250217 | 112500 | 12198309050 | 42450 | 42400 | 42450 | 42400 | 382 |
| 489 | 20250217 | 112400 | 12182102650 | 42400 | 42400 | 42450 | 42400 | 989 |
| 490 | 20250217 | 112300 | 12140167650 | 42400 | 42400 | 42450 | 42350 | 130 |
| 491 | 20250217 | 112200 | 12134655850 | 42400 | 42350 | 42450 | 42350 | 196 |
| 492 | 20250217 | 112100 | 12126355100 | 42350 | 42450 | 42500 | 42350 | 446 |
| 493 | 20250217 | 112000 | 12107422550 | 42450 | 42350 | 42500 | 42350 | 1934 |
| 494 | 20250217 | 111900 | 12025419300 | 42350 | 42300 | 42350 | 42300 | 22 |
| 495 | 20250217 | 111800 | 12024488650 | 42300 | 42300 | 42350 | 42300 | 497 |
| 496 | 20250217 | 111700 | 12003455100 | 42300 | 42300 | 42350 | 42300 | 364 |
| 497 | 20250217 | 111600 | 11988056900 | 42350 | 42300 | 42350 | 42300 | 211 |
| 498 | 20250217 | 111500 | 11979130950 | 42300 | 42250 | 42300 | 42250 | 76 |
| 499 | 20250217 | 111400 | 11975919650 | 42250 | 42350 | 42350 | 42200 | 6228 |
| 500 | 20250217 | 111300 | 11712605450 | 42350 | 42300 | 42450 | 42300 | 1599 |
| 501 | 20250217 | 111200 | 11644914450 | 42300 | 42300 | 42300 | 42250 | 660 |
| 502 | 20250217 | 111100 | 11616996550 | 42300 | 42250 | 42350 | 42250 | 776 |
| 503 | 20250217 | 111000 | 11584182900 | 42250 | 42300 | 42350 | 42250 | 1512 |
| 504 | 20250217 | 110900 | 11520263200 | 42300 | 42350 | 42400 | 42300 | 963 |
| 505 | 20250217 | 110800 | 11479486000 | 42400 | 42400 | 42450 | 42350 | 975 |
| 506 | 20250217 | 110700 | 11438158400 | 42450 | 42400 | 42450 | 42400 | 1066 |
| 507 | 20250217 | 110600 | 11392954700 | 42400 | 42450 | 42500 | 42400 | 1883 |
| 508 | 20250217 | 110500 | 11313022700 | 42450 | 42550 | 42550 | 42450 | 2428 |
| 509 | 20250217 | 110400 | 11209750350 | 42550 | 42600 | 42600 | 42550 | 619 |
| 510 | 20250217 | 110300 | 11183397300 | 42600 | 42550 | 42600 | 42550 | 204 |
| 511 | 20250217 | 110200 | 11174716850 | 42550 | 42600 | 42600 | 42550 | 614 |
| 512 | 20250217 | 110100 | 11148584950 | 42600 | 42550 | 42600 | 42550 | 408 |
| 513 | 20250217 | 110000 | 11131223850 | 42550 | 42550 | 42600 | 42550 | 1130 |
| 514 | 20250217 | 105900 | 11083099600 | 42600 | 42550 | 42600 | 42550 | 332 |
| 515 | 20250217 | 105800 | 11068965000 | 42600 | 42600 | 42600 | 42550 | 382 |
| 516 | 20250217 | 105700 | 11052706850 | 42600 | 42550 | 42600 | 42550 | 723 |
| 517 | 20250217 | 105600 | 11021928100 | 42550 | 42600 | 42600 | 42550 | 395 |
| 518 | 20250217 | 105500 | 11005114400 | 42600 | 42550 | 42600 | 42550 | 804 |
| 519 | 20250217 | 105400 | 10970887550 | 42550 | 42600 | 42600 | 42550 | 828 |
| 520 | 20250217 | 105300 | 10935652500 | 42550 | 42550 | 42600 | 42550 | 407 |
| 521 | 20250217 | 105200 | 10918329800 | 42550 | 42550 | 42600 | 42550 | 265 |
| 522 | 20250217 | 105100 | 10907053700 | 42600 | 42650 | 42650 | 42550 | 653 |
| 523 | 20250217 | 105000 | 10879229600 | 42650 | 42600 | 42650 | 42600 | 1250 |
| 524 | 20250217 | 104900 | 10825974100 | 42600 | 42500 | 42650 | 42500 | 3719 |
| 525 | 20250217 | 104800 | 10667607400 | 42500 | 42500 | 42550 | 42500 | 145 |
| 526 | 20250217 | 104700 | 10661443100 | 42500 | 42500 | 42550 | 42500 | 564 |
| 527 | 20250217 | 104600 | 10637472800 | 42500 | 42400 | 42500 | 42400 | 3495 |
| 528 | 20250217 | 104500 | 10488992150 | 42400 | 42400 | 42400 | 42400 | 127 |
| 529 | 20250217 | 104400 | 10483607350 | 42400 | 42400 | 42450 | 42400 | 360 |
| 530 | 20250217 | 104300 | 10468337950 | 42400 | 42350 | 42400 | 42350 | 328 |
| 531 | 20250217 | 104200 | 10454436150 | 42350 | 42400 | 42400 | 42350 | 157 |
| 532 | 20250217 | 104100 | 10447779450 | 42450 | 42450 | 42450 | 42400 | 289 |
| 533 | 20250217 | 104000 | 10435524950 | 42400 | 42400 | 42450 | 42400 | 207 |
| 534 | 20250217 | 103900 | 10426745400 | 42400 | 42450 | 42450 | 42400 | 366 |
| 535 | 20250217 | 103800 | 10411215450 | 42450 | 42450 | 42450 | 42450 | 514 |
| 536 | 20250217 | 103700 | 10389396150 | 42450 | 42450 | 42500 | 42450 | 574 |
| 537 | 20250217 | 103600 | 10365029750 | 42450 | 42400 | 42450 | 42400 | 357 |
| 538 | 20250217 | 103500 | 10349886950 | 42400 | 42450 | 42500 | 42400 | 465 |
| 539 | 20250217 | 103400 | 10330145250 | 42500 | 42450 | 42500 | 42400 | 2030 |
| 540 | 20250217 | 103300 | 10243971550 | 42450 | 42500 | 42500 | 42450 | 650 |
| 541 | 20250217 | 103200 | 10216376150 | 42450 | 42500 | 42500 | 42450 | 223 |
| 542 | 20250217 | 103100 | 10206907650 | 42450 | 42450 | 42500 | 42450 | 1250 |
| 543 | 20250217 | 103000 | 10153820000 | 42500 | 42450 | 42500 | 42450 | 203 |
| 544 | 20250217 | 102900 | 10145197250 | 42450 | 42550 | 42550 | 42400 | 852 |
| 545 | 20250217 | 102800 | 10108993350 | 42550 | 42450 | 42550 | 42450 | 1702 |
| 546 | 20250217 | 102700 | 10036636500 | 42450 | 42450 | 42450 | 42400 | 261 |
| 547 | 20250217 | 102600 | 10025562450 | 42450 | 42450 | 42500 | 42400 | 1601 |
| 548 | 20250217 | 102500 | 9957602900 | 42500 | 42500 | 42500 | 42450 | 847 |
| 549 | 20250217 | 102400 | 9921639450 | 42550 | 42600 | 42600 | 42550 | 707 |
| 550 | 20250217 | 102300 | 9891547050 | 42600 | 42600 | 42650 | 42550 | 3970 |
| 551 | 20250217 | 102200 | 9722408550 | 42600 | 42550 | 42600 | 42450 | 932 |
| 552 | 20250217 | 102100 | 9682773500 | 42550 | 42550 | 42550 | 42500 | 3490 |
| 553 | 20250217 | 102000 | 9534425800 | 42550 | 42550 | 42600 | 42500 | 1727 |
| 554 | 20250217 | 101900 | 9460952100 | 42550 | 42600 | 42600 | 42550 | 2591 |
| 555 | 20250217 | 101800 | 9350686850 | 42550 | 42550 | 42600 | 42500 | 4693 |
| 556 | 20250217 | 101700 | 9151016900 | 42550 | 42500 | 42550 | 42500 | 398 |
| 557 | 20250217 | 101600 | 9134101150 | 42500 | 42500 | 42550 | 42500 | 2606 |
| 558 | 20250217 | 101500 | 9023342250 | 42500 | 42350 | 42550 | 42350 | 11291 |
| 559 | 20250217 | 101400 | 8543913800 | 42350 | 42350 | 42350 | 42300 | 1571 |
| 560 | 20250217 | 101300 | 8477402300 | 42350 | 42250 | 42350 | 42250 | 2168 |
| 561 | 20250217 | 101200 | 8385713950 | 42250 | 42250 | 42300 | 42250 | 171 |
| 562 | 20250217 | 101100 | 8378489150 | 42250 | 42250 | 42300 | 42250 | 78 |
| 563 | 20250217 | 101000 | 8375193450 | 42300 | 42350 | 42350 | 42250 | 1777 |
| 564 | 20250217 | 100900 | 8299976900 | 42350 | 42350 | 42400 | 42350 | 322 |
| 565 | 20250217 | 100800 | 8286338600 | 42350 | 42350 | 42400 | 42350 | 521 |
| 566 | 20250217 | 100700 | 8264268250 | 42350 | 42300 | 42400 | 42300 | 1889 |
| 567 | 20250217 | 100600 | 8184265950 | 42300 | 42250 | 42350 | 42250 | 2539 |
| 568 | 20250217 | 100500 | 8076856450 | 42300 | 42200 | 42300 | 42150 | 865 |
| 569 | 20250217 | 100400 | 8040347500 | 42250 | 42250 | 42250 | 42200 | 623 |
| 570 | 20250217 | 100300 | 8014028050 | 42250 | 42250 | 42250 | 42200 | 815 |
| 571 | 20250217 | 100200 | 7979606350 | 42250 | 42200 | 42250 | 42200 | 4079 |
| 572 | 20250217 | 100100 | 7807334900 | 42200 | 42300 | 42300 | 42200 | 649 |
| 573 | 20250217 | 100000 | 7779920150 | 42300 | 42250 | 42300 | 42250 | 1457 |
| 574 | 20250217 | 095900 | 7718342700 | 42250 | 42250 | 42300 | 42250 | 465 |
| 575 | 20250217 | 095800 | 7698675050 | 42250 | 42200 | 42300 | 42200 | 276 |
| 576 | 20250217 | 095700 | 7687013800 | 42200 | 42200 | 42250 | 42150 | 865 |
| 577 | 20250217 | 095600 | 7650510350 | 42250 | 42200 | 42300 | 42150 | 1738 |
| 578 | 20250217 | 095500 | 7577110150 | 42200 | 42250 | 42250 | 42200 | 1564 |
| 579 | 20250217 | 095400 | 7511054100 | 42200 | 42200 | 42250 | 42200 | 80 |
| 580 | 20250217 | 095300 | 7507675450 | 42200 | 42200 | 42250 | 42200 | 721 |
| 581 | 20250217 | 095200 | 7477246250 | 42150 | 42150 | 42200 | 42100 | 716 |
| 582 | 20250217 | 095100 | 7447067850 | 42150 | 41950 | 42150 | 41950 | 1134 |
| 583 | 20250217 | 095000 | 7399362350 | 41950 | 42000 | 42050 | 41950 | 204 |
| 584 | 20250217 | 094900 | 7390794350 | 42000 | 42000 | 42000 | 41950 | 129 |
| 585 | 20250217 | 094800 | 7385376400 | 41950 | 41950 | 42050 | 41950 | 681 |
| 586 | 20250217 | 094700 | 7356780100 | 41950 | 42050 | 42050 | 41950 | 359 |
| 587 | 20250217 | 094600 | 7341694500 | 42200 | 42000 | 42200 | 42000 | 429 |
| 588 | 20250217 | 094500 | 7323625250 | 42000 | 41900 | 42000 | 41900 | 915 |
| 589 | 20250217 | 094400 | 7285251950 | 41850 | 41800 | 41950 | 41800 | 534 |
| 590 | 20250217 | 094300 | 7262904050 | 41850 | 41950 | 41950 | 41800 | 3297 |
| 591 | 20250217 | 094200 | 7124996750 | 41950 | 41950 | 41950 | 41850 | 1098 |
| 592 | 20250217 | 094100 | 7079000900 | 41950 | 41950 | 42000 | 41900 | 1842 |
| 593 | 20250217 | 094000 | 7001766250 | 41950 | 42000 | 42050 | 41950 | 1097 |
| 594 | 20250217 | 093900 | 6955703000 | 42000 | 42050 | 42050 | 41950 | 594 |
| 595 | 20250217 | 093800 | 6930758650 | 42000 | 42050 | 42050 | 41950 | 1190 |
| 596 | 20250217 | 093700 | 6880792100 | 42050 | 42200 | 42200 | 42000 | 2790 |
| 597 | 20250217 | 093600 | 6763336850 | 42150 | 42200 | 42250 | 42150 | 500 |
| 598 | 20250217 | 093500 | 6742236200 | 42200 | 42200 | 42250 | 42200 | 430 |
| 599 | 20250217 | 093400 | 6724082600 | 42250 | 42250 | 42250 | 42150 | 405 |
| 600 | 20250217 | 093300 | 6706981250 | 42250 | 42200 | 42250 | 42200 | 835 |
| 601 | 20250217 | 093200 | 6671718600 | 42250 | 42200 | 42250 | 42200 | 500 |
| 602 | 20250217 | 093100 | 6650606800 | 42250 | 42250 | 42250 | 42200 | 1592 |
| 603 | 20250217 | 093000 | 6583373900 | 42250 | 42200 | 42250 | 42150 | 1162 |
| 604 | 20250217 | 092900 | 6534331350 | 42200 | 42150 | 42200 | 42150 | 533 |
| 605 | 20250217 | 092800 | 6511857650 | 42150 | 42000 | 42150 | 42000 | 2611 |
| 606 | 20250217 | 092700 | 6402030950 | 42000 | 41900 | 42000 | 41850 | 1145 |
| 607 | 20250217 | 092600 | 6354040500 | 41900 | 42000 | 42000 | 41900 | 1970 |
| 608 | 20250217 | 092500 | 6271415700 | 42000 | 41900 | 42000 | 41850 | 3037 |
| 609 | 20250217 | 092400 | 6144045850 | 41900 | 41950 | 41950 | 41850 | 1649 |
| 610 | 20250217 | 092300 | 6074947950 | 41950 | 41950 | 41950 | 41900 | 1192 |
| 611 | 20250217 | 092200 | 6024973950 | 41950 | 41950 | 42000 | 41850 | 3821 |
| 612 | 20250217 | 092100 | 5864772400 | 41950 | 42100 | 42150 | 41900 | 6599 |
| 613 | 20250217 | 092000 | 5587343250 | 42100 | 42200 | 42250 | 42100 | 2877 |
| 614 | 20250217 | 091900 | 5466039050 | 42250 | 42200 | 42350 | 42150 | 2831 |
| 615 | 20250217 | 091800 | 5346294900 | 42200 | 42350 | 42400 | 42200 | 2498 |
| 616 | 20250217 | 091700 | 5240684350 | 42350 | 42300 | 42400 | 42300 | 1454 |
| 617 | 20250217 | 091600 | 5179121950 | 42300 | 42250 | 42350 | 42250 | 1932 |
| 618 | 20250217 | 091500 | 5097405350 | 42250 | 42450 | 42550 | 42200 | 4740 |
| 619 | 20250217 | 091400 | 4896140700 | 42450 | 42250 | 42500 | 42250 | 7619 |
| 620 | 20250217 | 091300 | 4573121950 | 42250 | 42250 | 42300 | 42100 | 1894 |
| 621 | 20250217 | 091200 | 4493133750 | 42300 | 42250 | 42300 | 42100 | 7238 |
| 622 | 20250217 | 091100 | 4187670400 | 42250 | 42200 | 42300 | 42100 | 3193 |
| 623 | 20250217 | 091000 | 4052965750 | 42250 | 42400 | 42400 | 42200 | 2362 |
| 624 | 20250217 | 090900 | 3953034250 | 42450 | 42500 | 42550 | 42400 | 3605 |
| 625 | 20250217 | 090800 | 3799931300 | 42450 | 42650 | 42700 | 42300 | 6415 |
| 626 | 20250217 | 090700 | 3526949350 | 42650 | 42650 | 42700 | 42600 | 2879 |
| 627 | 20250217 | 090600 | 3404126850 | 42650 | 42450 | 42700 | 42450 | 13369 |
| 628 | 20250217 | 090500 | 2835912100 | 42500 | 42450 | 42500 | 42400 | 2666 |
| 629 | 20250217 | 090400 | 2722700150 | 42450 | 42350 | 42450 | 42250 | 6752 |
| 630 | 20250217 | 090300 | 2436621150 | 42350 | 42500 | 42500 | 42350 | 4305 |
| 631 | 20250217 | 090200 | 2254133600 | 42500 | 42200 | 42550 | 42200 | 22248 |
| 632 | 20250217 | 090100 | 1310465850 | 42150 | 42000 | 42150 | 41650 | 12180 |
| 633 | 20250217 | 090000 | 800075950 | 42100 | 41800 | 42250 | 41800 | 19038 |