39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 205100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 44594 |
| 3 | 20250217 | 205000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20250217 | 204900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20250217 | 204800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20250217 | 204700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20250217 | 204600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20250217 | 204500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20250217 | 204400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20250217 | 204300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20250217 | 204200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20250217 | 204100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20250217 | 204000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20250217 | 203900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20250217 | 203800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20250217 | 203700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20250217 | 203600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20250217 | 203500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20250217 | 203400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20250217 | 203300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20250217 | 203200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20250217 | 203100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20250217 | 203000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20250217 | 202900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20250217 | 202800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20250217 | 202700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20250217 | 202600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20250217 | 202500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20250217 | 202400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20250217 | 202300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20250217 | 202200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20250217 | 202100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 44594 |
| 33 | 20250217 | 202000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20250217 | 201900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20250217 | 201800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20250217 | 201700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20250217 | 201600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20250217 | 201500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20250217 | 201400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20250217 | 201300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20250217 | 201200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20250217 | 201100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20250217 | 201000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20250217 | 200900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20250217 | 200800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20250217 | 200700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20250217 | 200600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20250217 | 200500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20250217 | 200400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20250217 | 200300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20250217 | 200200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20250217 | 200100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20250217 | 200000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20250217 | 195900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20250217 | 195800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20250217 | 195700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20250217 | 195600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20250217 | 195500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20250217 | 195400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20250217 | 195300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20250217 | 195200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20250217 | 195100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 44594 |
| 63 | 20250217 | 195000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20250217 | 194900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20250217 | 194800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20250217 | 194700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20250217 | 194600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20250217 | 194500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20250217 | 194400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20250217 | 194300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20250217 | 194200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20250217 | 194100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20250217 | 194000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20250217 | 193900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20250217 | 193800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20250217 | 193700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20250217 | 193600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20250217 | 193500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20250217 | 193400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20250217 | 193300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20250217 | 193200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20250217 | 193100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20250217 | 193000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20250217 | 192900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20250217 | 192800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20250217 | 192700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20250217 | 192600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20250217 | 192500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20250217 | 192400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20250217 | 192300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20250217 | 192200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20250217 | 192100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 44594 |
| 93 | 20250217 | 192000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20250217 | 191900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20250217 | 191800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20250217 | 191700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20250217 | 191600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20250217 | 191500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20250217 | 191400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20250217 | 191300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20250217 | 191200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20250217 | 191100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20250217 | 191000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20250217 | 190900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20250217 | 190800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20250217 | 190700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20250217 | 190600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20250217 | 190500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20250217 | 190400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20250217 | 190300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20250217 | 190200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20250217 | 190100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20250217 | 190000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20250217 | 185900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20250217 | 185800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20250217 | 185700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20250217 | 185600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20250217 | 185500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20250217 | 185400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20250217 | 185300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20250217 | 185200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20250217 | 185100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 44594 |
| 123 | 20250217 | 185000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20250217 | 184900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20250217 | 184800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20250217 | 184700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20250217 | 184600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20250217 | 184500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20250217 | 184400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20250217 | 184300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20250217 | 184200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20250217 | 184100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20250217 | 184000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20250217 | 183900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20250217 | 183800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20250217 | 183700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20250217 | 183600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20250217 | 183500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20250217 | 183400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20250217 | 183300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20250217 | 183200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20250217 | 183100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20250217 | 183000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20250217 | 182900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20250217 | 182800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20250217 | 182700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20250217 | 182600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20250217 | 182500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20250217 | 182400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20250217 | 182300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20250217 | 182200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20250217 | 182100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 44594 |
| 153 | 20250217 | 182000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20250217 | 181900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20250217 | 181800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20250217 | 181700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20250217 | 181600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20250217 | 181500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20250217 | 181400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20250217 | 181300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20250217 | 181200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20250217 | 181100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20250217 | 181000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20250217 | 180900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20250217 | 180800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20250217 | 180700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20250217 | 180600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20250217 | 180500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20250217 | 180400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20250217 | 180300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20250217 | 180200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20250217 | 180100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20250217 | 180000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20250217 | 175900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20250217 | 175800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20250217 | 175700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20250217 | 175600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20250217 | 175500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20250217 | 175400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20250217 | 175300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20250217 | 175200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20250217 | 175100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 44594 |
| 183 | 20250217 | 175000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20250217 | 174900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20250217 | 174800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20250217 | 174700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20250217 | 174600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20250217 | 174500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20250217 | 174400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20250217 | 174300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20250217 | 174200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20250217 | 174100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20250217 | 174000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20250217 | 173900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20250217 | 173800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20250217 | 173700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20250217 | 173600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20250217 | 173500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20250217 | 173400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20250217 | 173300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20250217 | 173200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20250217 | 173100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20250217 | 173000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20250217 | 172900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20250217 | 172800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20250217 | 172700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20250217 | 172600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20250217 | 172500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20250217 | 172400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20250217 | 172300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20250217 | 172200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20250217 | 172100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 44594 |
| 213 | 20250217 | 172000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20250217 | 171900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20250217 | 171800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20250217 | 171700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20250217 | 171600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20250217 | 171500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20250217 | 171400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20250217 | 171300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20250217 | 171200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20250217 | 171100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20250217 | 171000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20250217 | 170900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20250217 | 170800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20250217 | 170700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20250217 | 170600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20250217 | 170500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20250217 | 170400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20250217 | 170300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 231 | 20250217 | 170200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 232 | 20250217 | 170100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 233 | 20250217 | 170000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 234 | 20250217 | 165900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 235 | 20250217 | 165800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 236 | 20250217 | 165700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 237 | 20250217 | 165600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 238 | 20250217 | 165500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 239 | 20250217 | 165400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 240 | 20250217 | 165300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 241 | 20250217 | 165200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 242 | 20250217 | 165100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 44594 |
| 243 | 20250217 | 165000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 244 | 20250217 | 164900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 245 | 20250217 | 164800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 246 | 20250217 | 164700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 247 | 20250217 | 164600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 248 | 20250217 | 164500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 249 | 20250217 | 164400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 250 | 20250217 | 164300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 251 | 20250217 | 164200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 252 | 20250217 | 164100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 253 | 20250217 | 164000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 254 | 20250217 | 163900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 255 | 20250217 | 163800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 256 | 20250217 | 163700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 257 | 20250217 | 163600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 258 | 20250217 | 163500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 259 | 20250217 | 163400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 260 | 20250217 | 163300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 261 | 20250217 | 163200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 262 | 20250217 | 163100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 263 | 20250217 | 163000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 264 | 20250217 | 162900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 265 | 20250217 | 162800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 266 | 20250217 | 162700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 267 | 20250217 | 162600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 268 | 20250217 | 162500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 269 | 20250217 | 162400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 270 | 20250217 | 162300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 271 | 20250217 | 162200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 272 | 20250217 | 162100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 44594 |
| 273 | 20250217 | 162000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 274 | 20250217 | 161900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 275 | 20250217 | 161800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 276 | 20250217 | 161700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 277 | 20250217 | 161600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 278 | 20250217 | 161500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 279 | 20250217 | 161400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 280 | 20250217 | 161300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 281 | 20250217 | 161200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 282 | 20250217 | 161100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 283 | 20250217 | 161000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 284 | 20250217 | 160900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 285 | 20250217 | 160800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 286 | 20250217 | 160700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 287 | 20250217 | 160600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 288 | 20250217 | 160500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 289 | 20250217 | 160400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 290 | 20250217 | 160300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 291 | 20250217 | 160200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 292 | 20250217 | 160100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 293 | 20250217 | 160000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 294 | 20250217 | 155900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 295 | 20250217 | 155800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 296 | 20250217 | 155700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 297 | 20250217 | 155600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 298 | 20250217 | 155500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 299 | 20250217 | 155400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 300 | 20250217 | 155300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 301 | 20250217 | 155200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 302 | 20250217 | 155100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 44594 |
| 303 | 20250217 | 155000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 304 | 20250217 | 154900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 305 | 20250217 | 154800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 306 | 20250217 | 154700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 307 | 20250217 | 154600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 308 | 20250217 | 154500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 309 | 20250217 | 154400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 310 | 20250217 | 154300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 311 | 20250217 | 154200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 312 | 20250217 | 154100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 313 | 20250217 | 154000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 314 | 20250217 | 153900 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 315 | 20250217 | 153800 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 316 | 20250217 | 153700 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 317 | 20250217 | 153600 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 318 | 20250217 | 153500 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 319 | 20250217 | 153400 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 320 | 20250217 | 153300 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 321 | 20250217 | 153200 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 322 | 20250217 | 153100 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 323 | 20250217 | 153000 | 169874247200 | 48150 | 48150 | 48150 | 48150 | 44594 |
| 324 | 20250217 | 152900 | 167727046100 | 48500 | 48500 | 48500 | 48500 | 0 |
| 325 | 20250217 | 152800 | 167727046100 | 48500 | 48500 | 48500 | 48500 | 0 |
| 326 | 20250217 | 152700 | 167727046100 | 48500 | 48500 | 48500 | 48500 | 0 |
| 327 | 20250217 | 152600 | 167727046100 | 48500 | 48500 | 48500 | 48500 | 0 |
| 328 | 20250217 | 152500 | 167727046100 | 48500 | 48500 | 48500 | 48500 | 0 |
| 329 | 20250217 | 152400 | 167727046100 | 48500 | 48500 | 48500 | 48500 | 0 |
| 330 | 20250217 | 152300 | 167727046100 | 48500 | 48500 | 48500 | 48500 | 0 |
| 331 | 20250217 | 152200 | 167727046100 | 48500 | 48500 | 48500 | 48500 | 0 |
| 332 | 20250217 | 152100 | 167727046100 | 48500 | 48500 | 48500 | 48500 | 0 |
| 333 | 20250217 | 152000 | 167727046100 | 48500 | 48500 | 48500 | 48500 | 0 |
| 334 | 20250217 | 151900 | 167727046100 | 48500 | 48450 | 48650 | 48200 | 22919 |
| 335 | 20250217 | 151800 | 166618128650 | 48450 | 48300 | 48750 | 48250 | 13622 |
| 336 | 20250217 | 151700 | 165957363500 | 48300 | 48400 | 48550 | 48250 | 16969 |
| 337 | 20250217 | 151600 | 165135765350 | 48400 | 48500 | 48550 | 48150 | 33564 |
| 338 | 20250217 | 151500 | 163514673600 | 48550 | 48800 | 48800 | 48150 | 31994 |
| 339 | 20250217 | 151400 | 161965758000 | 48850 | 49100 | 49150 | 48650 | 23318 |
| 340 | 20250217 | 151300 | 160826782950 | 49100 | 49150 | 49400 | 49050 | 16893 |
| 341 | 20250217 | 151200 | 159995251300 | 49150 | 48800 | 49200 | 48750 | 17881 |
| 342 | 20250217 | 151100 | 159118459550 | 48800 | 49750 | 49800 | 48300 | 65254 |
| 343 | 20250217 | 151000 | 155931249000 | 49750 | 50200 | 50300 | 49350 | 45205 |
| 344 | 20250217 | 150900 | 153683532450 | 50300 | 50800 | 50900 | 50000 | 27676 |
| 345 | 20250217 | 150800 | 152287948650 | 50800 | 50500 | 50800 | 50400 | 14551 |
| 346 | 20250217 | 150700 | 151550485050 | 50500 | 50900 | 50900 | 50300 | 17127 |
| 347 | 20250217 | 150600 | 150683749350 | 50900 | 50300 | 50900 | 50000 | 21912 |
| 348 | 20250217 | 150500 | 149578808950 | 50300 | 50800 | 50900 | 49800 | 42604 |
| 349 | 20250217 | 150400 | 147439830600 | 50800 | 50900 | 51100 | 50300 | 30205 |
| 350 | 20250217 | 150300 | 145907705500 | 50900 | 50100 | 51300 | 50100 | 48165 |
| 351 | 20250217 | 150200 | 143461471000 | 50200 | 51200 | 51300 | 50100 | 66239 |
| 352 | 20250217 | 150100 | 140108331400 | 51300 | 52200 | 52400 | 51100 | 59426 |
| 353 | 20250217 | 150000 | 137039306500 | 52100 | 50600 | 52200 | 50600 | 102689 |
| 354 | 20250217 | 145900 | 131742963000 | 50800 | 50300 | 51200 | 50300 | 101101 |
| 355 | 20250217 | 145800 | 126608069000 | 50400 | 48750 | 52000 | 48650 | 183137 |
| 356 | 20250217 | 145700 | 117496306500 | 48750 | 48500 | 49000 | 48450 | 43470 |
| 357 | 20250217 | 145600 | 115374867500 | 48450 | 48500 | 48600 | 48350 | 15345 |
| 358 | 20250217 | 145500 | 114630338600 | 48500 | 48050 | 48600 | 48050 | 11416 |
| 359 | 20250217 | 145400 | 114079161150 | 48050 | 48050 | 48300 | 47900 | 18901 |
| 360 | 20250217 | 145300 | 113170765050 | 48050 | 48700 | 48800 | 48050 | 28376 |
| 361 | 20250217 | 145200 | 111798828750 | 48800 | 48550 | 49000 | 48400 | 34975 |
| 362 | 20250217 | 145100 | 110093271700 | 48400 | 48400 | 48650 | 48250 | 26851 |
| 363 | 20250217 | 145000 | 108791698300 | 48400 | 47900 | 48550 | 47800 | 24126 |
| 364 | 20250217 | 144900 | 107630609850 | 47900 | 48500 | 48500 | 47800 | 29667 |
| 365 | 20250217 | 144800 | 106200804600 | 48500 | 48550 | 49000 | 48250 | 50015 |
| 366 | 20250217 | 144700 | 103763683950 | 48550 | 47950 | 48550 | 47950 | 23573 |
| 367 | 20250217 | 144600 | 102624635950 | 47950 | 47900 | 48100 | 47750 | 19262 |
| 368 | 20250217 | 144500 | 101701660700 | 47900 | 48600 | 48750 | 47850 | 43009 |
| 369 | 20250217 | 144400 | 99616949350 | 48600 | 48000 | 48650 | 47800 | 45470 |
| 370 | 20250217 | 144300 | 97419989250 | 47800 | 48250 | 48250 | 47300 | 40435 |
| 371 | 20250217 | 144200 | 95493051100 | 48150 | 48300 | 48500 | 47750 | 43810 |
| 372 | 20250217 | 144100 | 93384072400 | 48300 | 47950 | 48600 | 47800 | 46821 |
| 373 | 20250217 | 144000 | 91126142250 | 47850 | 47900 | 48050 | 47750 | 24827 |
| 374 | 20250217 | 143900 | 89936961600 | 47900 | 48250 | 48400 | 47550 | 36010 |
| 375 | 20250217 | 143800 | 88209846300 | 48300 | 48350 | 48750 | 47750 | 55748 |
| 376 | 20250217 | 143700 | 85520972300 | 48350 | 48150 | 48700 | 47900 | 121521 |
| 377 | 20250217 | 143600 | 79655517250 | 48100 | 47950 | 48350 | 47600 | 93631 |
| 378 | 20250217 | 143500 | 75166884500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 379 | 20250217 | 143400 | 75166884500 | 47800 | 47400 | 47800 | 47150 | 67861 |
| 380 | 20250217 | 143300 | 71936432250 | 47500 | 46200 | 47500 | 45950 | 68938 |
| 381 | 20250217 | 143200 | 68721494200 | 46200 | 46200 | 46300 | 45750 | 58684 |
| 382 | 20250217 | 143100 | 66020636800 | 46200 | 45550 | 47000 | 45550 | 95699 |
| 383 | 20250217 | 143000 | 61582612900 | 45500 | 45350 | 45600 | 45100 | 16226 |
| 384 | 20250217 | 142900 | 60845938900 | 45400 | 45450 | 45650 | 45150 | 29826 |
| 385 | 20250217 | 142800 | 59489952000 | 45450 | 45100 | 45500 | 45000 | 34732 |
| 386 | 20250217 | 142700 | 57914111450 | 45150 | 45000 | 45450 | 44700 | 33487 |
| 387 | 20250217 | 142600 | 56403183700 | 45000 | 45000 | 45250 | 44950 | 30996 |
| 388 | 20250217 | 142500 | 55005307450 | 45000 | 45100 | 45400 | 44900 | 47800 |
| 389 | 20250217 | 142400 | 52846509900 | 45150 | 44500 | 45150 | 44400 | 41384 |
| 390 | 20250217 | 142300 | 50990671450 | 44500 | 44500 | 44650 | 44250 | 19766 |
| 391 | 20250217 | 142200 | 50111349500 | 44500 | 44050 | 44500 | 44000 | 23359 |
| 392 | 20250217 | 142100 | 49076364350 | 44050 | 44000 | 44100 | 43950 | 4404 |
| 393 | 20250217 | 142000 | 48882553700 | 44000 | 43950 | 44100 | 43900 | 11804 |
| 394 | 20250217 | 141900 | 48362973200 | 43950 | 43950 | 44000 | 43900 | 4409 |
| 395 | 20250217 | 141800 | 48169153650 | 43950 | 43800 | 44000 | 43800 | 4153 |
| 396 | 20250217 | 141700 | 47986782250 | 43800 | 43850 | 43900 | 43700 | 2611 |
| 397 | 20250217 | 141600 | 47872384700 | 43850 | 43800 | 43900 | 43700 | 5506 |
| 398 | 20250217 | 141500 | 47631127450 | 43800 | 43600 | 43800 | 43600 | 1579 |
| 399 | 20250217 | 141400 | 47562117900 | 43600 | 43800 | 43850 | 43550 | 2096 |
| 400 | 20250217 | 141300 | 47470582000 | 43800 | 43900 | 43900 | 43700 | 4990 |
| 401 | 20250217 | 141200 | 47251746500 | 43850 | 43400 | 43900 | 43400 | 7730 |
| 402 | 20250217 | 141100 | 46914273900 | 43400 | 43400 | 43450 | 43300 | 1051 |
| 403 | 20250217 | 141000 | 46868670750 | 43450 | 43400 | 43450 | 43300 | 919 |
| 404 | 20250217 | 140900 | 46828808750 | 43450 | 43450 | 43450 | 43300 | 2057 |
| 405 | 20250217 | 140800 | 46739544250 | 43450 | 43450 | 43500 | 43400 | 550 |
| 406 | 20250217 | 140700 | 46715649200 | 43450 | 43200 | 43500 | 43200 | 3258 |
| 407 | 20250217 | 140600 | 46574239400 | 43250 | 43150 | 43250 | 43100 | 881 |
| 408 | 20250217 | 140500 | 46536190250 | 43150 | 43050 | 43250 | 43000 | 3439 |
| 409 | 20250217 | 140400 | 46388207000 | 43100 | 43100 | 43150 | 43050 | 1185 |
| 410 | 20250217 | 140300 | 46337136300 | 43150 | 43250 | 43300 | 43150 | 1986 |
| 411 | 20250217 | 140200 | 46251283450 | 43250 | 43050 | 43250 | 43000 | 3573 |
| 412 | 20250217 | 140100 | 46097361350 | 43050 | 42800 | 43050 | 42650 | 3588 |
| 413 | 20250217 | 140000 | 45943580150 | 42800 | 42750 | 42850 | 42650 | 857 |
| 414 | 20250217 | 135900 | 45906971150 | 42700 | 42700 | 42750 | 42650 | 1181 |
| 415 | 20250217 | 135800 | 45856552250 | 42650 | 42750 | 42750 | 42650 | 1578 |
| 416 | 20250217 | 135700 | 45789179000 | 42700 | 42750 | 42800 | 42700 | 1035 |
| 417 | 20250217 | 135600 | 45744944600 | 42750 | 42700 | 42750 | 42700 | 826 |
| 418 | 20250217 | 135500 | 45709661050 | 42700 | 42650 | 42700 | 42650 | 1355 |
| 419 | 20250217 | 135400 | 45651835250 | 42650 | 42850 | 42850 | 42650 | 3288 |
| 420 | 20250217 | 135300 | 45511204500 | 42800 | 42900 | 42950 | 42800 | 2350 |
| 421 | 20250217 | 135200 | 45410471700 | 42950 | 42850 | 42950 | 42850 | 894 |
| 422 | 20250217 | 135100 | 45372126700 | 42900 | 42850 | 42900 | 42850 | 315 |
| 423 | 20250217 | 135000 | 45358620000 | 42850 | 42900 | 42950 | 42800 | 3445 |
| 424 | 20250217 | 134900 | 45210955650 | 42900 | 42750 | 42900 | 42750 | 2101 |
| 425 | 20250217 | 134800 | 45120960400 | 42800 | 42750 | 42800 | 42750 | 909 |
| 426 | 20250217 | 134700 | 45082078200 | 42750 | 42700 | 42800 | 42650 | 668 |
| 427 | 20250217 | 134600 | 45053551150 | 42700 | 42800 | 42800 | 42650 | 1782 |
| 428 | 20250217 | 134500 | 44977439500 | 42750 | 42650 | 42850 | 42650 | 2338 |
| 429 | 20250217 | 134400 | 44877327950 | 42650 | 42850 | 42900 | 42500 | 16631 |
| 430 | 20250217 | 134300 | 44168830700 | 42800 | 43000 | 43050 | 42800 | 12915 |
| 431 | 20250217 | 134200 | 43613891050 | 43000 | 43050 | 43150 | 43000 | 1607 |
| 432 | 20250217 | 134100 | 43544690050 | 43100 | 43200 | 43200 | 43050 | 3277 |
| 433 | 20250217 | 134000 | 43403379500 | 43200 | 43350 | 43350 | 43150 | 1677 |
| 434 | 20250217 | 133900 | 43330856850 | 43350 | 43400 | 43400 | 43300 | 497 |
| 435 | 20250217 | 133800 | 43309322950 | 43400 | 43200 | 43450 | 43150 | 1568 |
| 436 | 20250217 | 133700 | 43241418150 | 43150 | 43300 | 43300 | 43100 | 1566 |
| 437 | 20250217 | 133600 | 43173788650 | 43300 | 43250 | 43400 | 43100 | 2598 |
| 438 | 20250217 | 133500 | 43061490900 | 43250 | 43250 | 43350 | 43150 | 1099 |
| 439 | 20250217 | 133400 | 43013977450 | 43300 | 43300 | 43300 | 43150 | 3978 |
| 440 | 20250217 | 133300 | 42841989450 | 43300 | 43400 | 43450 | 43300 | 1371 |
| 441 | 20250217 | 133200 | 42782543850 | 43400 | 43400 | 43500 | 43350 | 1641 |
| 442 | 20250217 | 133100 | 42711310350 | 43350 | 43650 | 43650 | 43350 | 2886 |
| 443 | 20250217 | 133000 | 42585710800 | 43700 | 43800 | 43800 | 43700 | 716 |
| 444 | 20250217 | 132900 | 42554396150 | 43750 | 43450 | 43750 | 43450 | 6262 |
| 445 | 20250217 | 132800 | 42281260100 | 43450 | 43400 | 43550 | 43400 | 1424 |
| 446 | 20250217 | 132700 | 42219383750 | 43450 | 43550 | 43550 | 43400 | 1279 |
| 447 | 20250217 | 132600 | 42163828150 | 43450 | 43600 | 43600 | 43450 | 1361 |
| 448 | 20250217 | 132500 | 42104611350 | 43550 | 43600 | 43650 | 43550 | 524 |
| 449 | 20250217 | 132400 | 42081785000 | 43550 | 43550 | 43650 | 43500 | 2466 |
| 450 | 20250217 | 132300 | 41974379700 | 43500 | 43650 | 43650 | 43500 | 1237 |
| 451 | 20250217 | 132200 | 41920469800 | 43650 | 43650 | 43750 | 43650 | 2207 |
| 452 | 20250217 | 132100 | 41824092150 | 43700 | 43750 | 43800 | 43700 | 2332 |
| 453 | 20250217 | 132000 | 41722089750 | 43750 | 43850 | 43850 | 43750 | 1685 |
| 454 | 20250217 | 131900 | 41648347100 | 43850 | 43850 | 43850 | 43750 | 2321 |
| 455 | 20250217 | 131800 | 41546677250 | 43850 | 43750 | 43850 | 43600 | 5042 |
| 456 | 20250217 | 131700 | 41326032000 | 43750 | 43450 | 43750 | 43450 | 7038 |
| 457 | 20250217 | 131600 | 41019149400 | 43450 | 43450 | 43500 | 43350 | 1951 |
| 458 | 20250217 | 131500 | 40934406400 | 43450 | 43600 | 43600 | 43400 | 2700 |
| 459 | 20250217 | 131400 | 40816973600 | 43650 | 43700 | 43800 | 43550 | 2404 |
| 460 | 20250217 | 131300 | 40712092900 | 43750 | 43700 | 43800 | 43700 | 1460 |
| 461 | 20250217 | 131200 | 40648219900 | 43700 | 43800 | 43800 | 43650 | 3835 |
| 462 | 20250217 | 131100 | 40480448300 | 43850 | 43650 | 43850 | 43600 | 1209 |
| 463 | 20250217 | 131000 | 40427568250 | 43600 | 43500 | 43650 | 43450 | 1412 |
| 464 | 20250217 | 130900 | 40366105100 | 43500 | 43500 | 43550 | 43400 | 752 |
| 465 | 20250217 | 130800 | 40333428800 | 43500 | 43350 | 43550 | 43300 | 3201 |
| 466 | 20250217 | 130700 | 40194450350 | 43400 | 43100 | 43400 | 43050 | 4813 |
| 467 | 20250217 | 130600 | 39986463350 | 43100 | 43150 | 43150 | 43050 | 1044 |
| 468 | 20250217 | 130500 | 39941470100 | 43150 | 43100 | 43150 | 43000 | 4630 |
| 469 | 20250217 | 130400 | 39742265400 | 43100 | 43200 | 43200 | 43050 | 2975 |
| 470 | 20250217 | 130300 | 39614002950 | 43200 | 43400 | 43450 | 43100 | 4103 |
| 471 | 20250217 | 130200 | 39436658600 | 43400 | 43350 | 43650 | 43250 | 4190 |
| 472 | 20250217 | 130100 | 39255105250 | 43400 | 43400 | 43450 | 43350 | 2266 |
| 473 | 20250217 | 130000 | 39156750200 | 43550 | 43500 | 43600 | 43400 | 2132 |
| 474 | 20250217 | 125900 | 39064027300 | 43600 | 43400 | 43850 | 43350 | 2487 |
| 475 | 20250217 | 125800 | 38955995500 | 43350 | 43600 | 43700 | 43350 | 8456 |
| 476 | 20250217 | 125700 | 38588098850 | 43600 | 43750 | 43900 | 43550 | 2372 |
| 477 | 20250217 | 125600 | 38484546450 | 43900 | 43850 | 43900 | 43650 | 2611 |
| 478 | 20250217 | 125500 | 38370264900 | 43850 | 43750 | 43950 | 43750 | 936 |
| 479 | 20250217 | 125400 | 38329286950 | 43800 | 43650 | 43800 | 43650 | 1844 |
| 480 | 20250217 | 125300 | 38248697750 | 43650 | 43650 | 43650 | 43550 | 4414 |
| 481 | 20250217 | 125200 | 38056225900 | 43650 | 43800 | 43850 | 43600 | 3423 |
| 482 | 20250217 | 125100 | 37906476450 | 43900 | 43850 | 44000 | 43800 | 5021 |
| 483 | 20250217 | 125000 | 37686035800 | 43850 | 44200 | 44250 | 43850 | 6134 |
| 484 | 20250217 | 124900 | 37416111600 | 44250 | 44400 | 44400 | 44250 | 3570 |
| 485 | 20250217 | 124800 | 37257884150 | 44350 | 44400 | 44450 | 44300 | 5534 |
| 486 | 20250217 | 124700 | 37012268650 | 44400 | 44300 | 44450 | 44300 | 5324 |
| 487 | 20250217 | 124600 | 36775967700 | 44350 | 44250 | 44400 | 44200 | 7319 |
| 488 | 20250217 | 124500 | 36451635450 | 44300 | 44450 | 44500 | 44250 | 15949 |
| 489 | 20250217 | 124400 | 35743212250 | 44450 | 44050 | 44450 | 44050 | 25826 |
| 490 | 20250217 | 124300 | 34600794600 | 44050 | 44100 | 44100 | 44050 | 7119 |
| 491 | 20250217 | 124200 | 34286888050 | 44050 | 44100 | 44100 | 44050 | 3126 |
| 492 | 20250217 | 124100 | 34149129150 | 44050 | 43850 | 44100 | 43850 | 9599 |
| 493 | 20250217 | 124000 | 33726873450 | 43850 | 43800 | 43900 | 43800 | 1265 |
| 494 | 20250217 | 123900 | 33671403450 | 43800 | 43750 | 43800 | 43650 | 335 |
| 495 | 20250217 | 123800 | 33656739450 | 43750 | 43650 | 43750 | 43650 | 366 |
| 496 | 20250217 | 123700 | 33640738100 | 43650 | 43650 | 43700 | 43650 | 183 |
| 497 | 20250217 | 123600 | 33632744650 | 43700 | 43650 | 43700 | 43600 | 297 |
| 498 | 20250217 | 123500 | 33619779500 | 43600 | 43650 | 43650 | 43550 | 324 |
| 499 | 20250217 | 123400 | 33605656300 | 43650 | 43600 | 43700 | 43500 | 1481 |
| 500 | 20250217 | 123300 | 33541135500 | 43600 | 43700 | 43700 | 43550 | 1538 |
| 501 | 20250217 | 123200 | 33474064450 | 43700 | 43700 | 43750 | 43600 | 528 |
| 502 | 20250217 | 123100 | 33451008300 | 43700 | 43750 | 43800 | 43650 | 826 |
| 503 | 20250217 | 123000 | 33414893850 | 43750 | 43800 | 43800 | 43600 | 2709 |
| 504 | 20250217 | 122900 | 33296540450 | 43750 | 43700 | 43800 | 43700 | 505 |
| 505 | 20250217 | 122800 | 33274457700 | 43700 | 43800 | 43800 | 43650 | 1696 |
| 506 | 20250217 | 122700 | 33200287150 | 43850 | 43900 | 43900 | 43800 | 2290 |
| 507 | 20250217 | 122600 | 33099913050 | 43950 | 43900 | 43950 | 43800 | 3008 |
| 508 | 20250217 | 122500 | 32967771450 | 43850 | 43950 | 44000 | 43800 | 1825 |
| 509 | 20250217 | 122400 | 32887699450 | 43950 | 43900 | 44050 | 43900 | 4291 |
| 510 | 20250217 | 122300 | 32698970700 | 43900 | 43850 | 43900 | 43800 | 2076 |
| 511 | 20250217 | 122200 | 32607896450 | 43850 | 43850 | 43900 | 43800 | 877 |
| 512 | 20250217 | 122100 | 32569441550 | 43850 | 43800 | 43850 | 43750 | 2501 |
| 513 | 20250217 | 122000 | 32459916250 | 43800 | 44000 | 44000 | 43800 | 4124 |
| 514 | 20250217 | 121900 | 32278719350 | 44000 | 43950 | 44050 | 43950 | 4452 |
| 515 | 20250217 | 121800 | 32082854750 | 44000 | 43800 | 44000 | 43750 | 3802 |
| 516 | 20250217 | 121700 | 31916137100 | 43800 | 43600 | 43800 | 43550 | 1208 |
| 517 | 20250217 | 121600 | 31863402800 | 43600 | 43750 | 43750 | 43550 | 1932 |
| 518 | 20250217 | 121500 | 31778986350 | 43750 | 43950 | 43950 | 43700 | 2519 |
| 519 | 20250217 | 121400 | 31668641650 | 43900 | 43950 | 44100 | 43900 | 7341 |
| 520 | 20250217 | 121300 | 31345598800 | 43950 | 43800 | 44050 | 43750 | 23716 |
| 521 | 20250217 | 121200 | 30302753000 | 43850 | 43300 | 43850 | 43300 | 6784 |
| 522 | 20250217 | 121100 | 30006940400 | 43300 | 43400 | 43400 | 43300 | 1142 |
| 523 | 20250217 | 121000 | 29957430200 | 43400 | 43550 | 43550 | 43400 | 1141 |
| 524 | 20250217 | 120900 | 29907828800 | 43500 | 43600 | 43650 | 43500 | 1304 |
| 525 | 20250217 | 120800 | 29850992300 | 43550 | 43650 | 43700 | 43500 | 2159 |
| 526 | 20250217 | 120700 | 29756919600 | 43700 | 43600 | 43700 | 43500 | 1501 |
| 527 | 20250217 | 120600 | 29691428400 | 43600 | 43600 | 43650 | 43500 | 2457 |
| 528 | 20250217 | 120500 | 29584457500 | 43600 | 43600 | 43750 | 43600 | 4219 |
| 529 | 20250217 | 120400 | 29400134600 | 43600 | 43550 | 43600 | 43450 | 3081 |
| 530 | 20250217 | 120300 | 29265967550 | 43550 | 43400 | 43600 | 43400 | 1950 |
| 531 | 20250217 | 120200 | 29181146100 | 43450 | 43550 | 43700 | 43450 | 4115 |
| 532 | 20250217 | 120100 | 29001791950 | 43600 | 43450 | 43600 | 43400 | 3484 |
| 533 | 20250217 | 120000 | 28850233200 | 43450 | 43250 | 43450 | 43200 | 3211 |
| 534 | 20250217 | 115900 | 28711073750 | 43250 | 43200 | 43250 | 43150 | 941 |
| 535 | 20250217 | 115800 | 28670394200 | 43250 | 43150 | 43250 | 43100 | 520 |
| 536 | 20250217 | 115700 | 28647934750 | 43200 | 43100 | 43250 | 43100 | 1060 |
| 537 | 20250217 | 115600 | 28602121050 | 43000 | 42800 | 43000 | 42800 | 527 |
| 538 | 20250217 | 115500 | 28579535550 | 42800 | 43000 | 43100 | 42800 | 1508 |
| 539 | 20250217 | 115400 | 28514831700 | 43000 | 43150 | 43150 | 43000 | 797 |
| 540 | 20250217 | 115300 | 28480521100 | 43150 | 43200 | 43200 | 43150 | 102 |
| 541 | 20250217 | 115200 | 28476114950 | 43200 | 43300 | 43300 | 43100 | 1359 |
| 542 | 20250217 | 115100 | 28417453850 | 43350 | 43250 | 43350 | 43250 | 1451 |
| 543 | 20250217 | 115000 | 28354634250 | 43200 | 43100 | 43300 | 43100 | 1958 |
| 544 | 20250217 | 114900 | 28270033300 | 43150 | 43100 | 43150 | 43000 | 1283 |
| 545 | 20250217 | 114800 | 28214753500 | 43100 | 43100 | 43150 | 43100 | 282 |
| 546 | 20250217 | 114700 | 28202591700 | 43100 | 43150 | 43150 | 43100 | 398 |
| 547 | 20250217 | 114600 | 28185434150 | 43100 | 43300 | 43350 | 43100 | 1824 |
| 548 | 20250217 | 114500 | 28106542900 | 43300 | 43050 | 43300 | 43000 | 3135 |
| 549 | 20250217 | 114400 | 27971380850 | 43050 | 43050 | 43050 | 43000 | 240 |
| 550 | 20250217 | 114300 | 27961052650 | 43050 | 43050 | 43050 | 42950 | 1651 |
| 551 | 20250217 | 114200 | 27889987200 | 43000 | 42850 | 43050 | 42800 | 5901 |
| 552 | 20250217 | 114100 | 27636683950 | 42850 | 42800 | 42850 | 42800 | 408 |
| 553 | 20250217 | 114000 | 27619217750 | 42800 | 42750 | 42800 | 42750 | 982 |
| 554 | 20250217 | 113900 | 27577207050 | 42750 | 42800 | 42800 | 42750 | 279 |
| 555 | 20250217 | 113800 | 27565273500 | 42750 | 42800 | 42850 | 42750 | 142 |
| 556 | 20250217 | 113700 | 27559196700 | 42800 | 42750 | 42800 | 42700 | 313 |
| 557 | 20250217 | 113600 | 27545818850 | 42800 | 42750 | 42800 | 42750 | 234 |
| 558 | 20250217 | 113500 | 27535812800 | 42750 | 42700 | 42800 | 42700 | 188 |
| 559 | 20250217 | 113400 | 27527781450 | 42650 | 42750 | 42750 | 42650 | 215 |
| 560 | 20250217 | 113300 | 27518607050 | 42750 | 42800 | 42800 | 42750 | 279 |
| 561 | 20250217 | 113200 | 27506668450 | 42800 | 42650 | 42800 | 42650 | 175 |
| 562 | 20250217 | 113100 | 27499185700 | 42650 | 42600 | 42700 | 42600 | 452 |
| 563 | 20250217 | 113000 | 27479914700 | 42600 | 42600 | 42650 | 42550 | 662 |
| 564 | 20250217 | 112900 | 27451725350 | 42600 | 42700 | 42700 | 42550 | 2646 |
| 565 | 20250217 | 112800 | 27339037450 | 42600 | 42650 | 42700 | 42600 | 1041 |
| 566 | 20250217 | 112700 | 27294639100 | 42650 | 42700 | 42700 | 42600 | 2362 |
| 567 | 20250217 | 112600 | 27193930500 | 42650 | 42750 | 42750 | 42650 | 2202 |
| 568 | 20250217 | 112500 | 27099929950 | 42750 | 42800 | 42850 | 42700 | 2103 |
| 569 | 20250217 | 112400 | 27010019250 | 42800 | 42800 | 42850 | 42800 | 892 |
| 570 | 20250217 | 112300 | 26971839150 | 42850 | 42850 | 42850 | 42800 | 107 |
| 571 | 20250217 | 112200 | 26967256600 | 42800 | 42800 | 42850 | 42800 | 299 |
| 572 | 20250217 | 112100 | 26954459350 | 42850 | 42900 | 42900 | 42850 | 162 |
| 573 | 20250217 | 112000 | 26947513550 | 42900 | 42800 | 42900 | 42750 | 646 |
| 574 | 20250217 | 111900 | 26919846450 | 42800 | 42750 | 42850 | 42750 | 545 |
| 575 | 20250217 | 111800 | 26896546700 | 42750 | 42750 | 42850 | 42750 | 623 |
| 576 | 20250217 | 111700 | 26869892000 | 42750 | 42700 | 42750 | 42700 | 548 |
| 577 | 20250217 | 111600 | 26846488400 | 42750 | 42750 | 42800 | 42700 | 689 |
| 578 | 20250217 | 111500 | 26817031100 | 42750 | 42800 | 42800 | 42750 | 555 |
| 579 | 20250217 | 111400 | 26793299800 | 42850 | 42800 | 42850 | 42800 | 252 |
| 580 | 20250217 | 111300 | 26782508850 | 42800 | 42850 | 42850 | 42750 | 358 |
| 581 | 20250217 | 111200 | 26767189250 | 42800 | 42800 | 42800 | 42750 | 973 |
| 582 | 20250217 | 111100 | 26725563450 | 42800 | 42850 | 42850 | 42800 | 667 |
| 583 | 20250217 | 111000 | 26697012550 | 42850 | 42900 | 42900 | 42800 | 630 |
| 584 | 20250217 | 110900 | 26670037500 | 42850 | 42900 | 42900 | 42850 | 1188 |
| 585 | 20250217 | 110800 | 26619099800 | 42950 | 42950 | 43000 | 42900 | 1189 |
| 586 | 20250217 | 110700 | 26568043150 | 42950 | 42950 | 43050 | 42900 | 3184 |
| 587 | 20250217 | 110600 | 26431226200 | 42900 | 42850 | 42900 | 42850 | 3428 |
| 588 | 20250217 | 110500 | 26284182050 | 42800 | 42800 | 42850 | 42800 | 749 |
| 589 | 20250217 | 110400 | 26252119300 | 42800 | 42900 | 42900 | 42800 | 259 |
| 590 | 20250217 | 110300 | 26241025600 | 42850 | 42850 | 42900 | 42800 | 624 |
| 591 | 20250217 | 110200 | 26214308100 | 42850 | 42800 | 42850 | 42750 | 364 |
| 592 | 20250217 | 110100 | 26198729300 | 42800 | 42800 | 42900 | 42750 | 1169 |
| 593 | 20250217 | 110000 | 26148669500 | 42800 | 42750 | 42800 | 42750 | 364 |
| 594 | 20250217 | 105900 | 26133096150 | 42750 | 42750 | 42750 | 42700 | 953 |
| 595 | 20250217 | 105800 | 26092370300 | 42750 | 42750 | 42750 | 42700 | 1012 |
| 596 | 20250217 | 105700 | 26049129400 | 42750 | 42700 | 42750 | 42700 | 1518 |
| 597 | 20250217 | 105600 | 25984303150 | 42700 | 42700 | 42750 | 42700 | 1483 |
| 598 | 20250217 | 105500 | 25920977200 | 42750 | 42800 | 42800 | 42700 | 989 |
| 599 | 20250217 | 105400 | 25878694000 | 42800 | 42800 | 42800 | 42750 | 547 |
| 600 | 20250217 | 105300 | 25855302250 | 42800 | 42800 | 42850 | 42800 | 1163 |
| 601 | 20250217 | 105200 | 25805523100 | 42800 | 42800 | 42850 | 42800 | 324 |
| 602 | 20250217 | 105100 | 25791655550 | 42800 | 42800 | 42800 | 42750 | 306 |
| 603 | 20250217 | 105000 | 25778565700 | 42800 | 42750 | 42800 | 42750 | 697 |
| 604 | 20250217 | 104900 | 25748755650 | 42800 | 42750 | 42800 | 42700 | 563 |
| 605 | 20250217 | 104800 | 25724688100 | 42750 | 42800 | 42850 | 42750 | 1422 |
| 606 | 20250217 | 104700 | 25663846000 | 42800 | 42800 | 42850 | 42800 | 474 |
| 607 | 20250217 | 104600 | 25643548550 | 42800 | 42850 | 42850 | 42800 | 542 |
| 608 | 20250217 | 104500 | 25620349800 | 42800 | 42800 | 42850 | 42800 | 172 |
| 609 | 20250217 | 104400 | 25612987000 | 42800 | 42850 | 42850 | 42800 | 463 |
| 610 | 20250217 | 104300 | 25593167400 | 42850 | 42900 | 42900 | 42800 | 490 |
| 611 | 20250217 | 104200 | 25572166600 | 42850 | 42850 | 42900 | 42800 | 2446 |
| 612 | 20250217 | 104100 | 25467387350 | 42900 | 43000 | 43100 | 42900 | 786 |
| 613 | 20250217 | 104000 | 25433579750 | 43000 | 43100 | 43100 | 42900 | 4850 |
| 614 | 20250217 | 103900 | 25225071400 | 43100 | 43050 | 43100 | 43050 | 1817 |
| 615 | 20250217 | 103800 | 25146795400 | 43050 | 43000 | 43050 | 42950 | 819 |
| 616 | 20250217 | 103700 | 25111576900 | 43000 | 43050 | 43050 | 42950 | 593 |
| 617 | 20250217 | 103600 | 25086067000 | 43000 | 42950 | 43050 | 42900 | 2159 |
| 618 | 20250217 | 103500 | 24993236300 | 42950 | 42900 | 42950 | 42850 | 2030 |
| 619 | 20250217 | 103400 | 24906225450 | 42900 | 42900 | 42900 | 42800 | 1025 |
| 620 | 20250217 | 103300 | 24862285100 | 42850 | 42900 | 42900 | 42800 | 784 |
| 621 | 20250217 | 103200 | 24828690400 | 42850 | 42950 | 42950 | 42850 | 1660 |
| 622 | 20250217 | 103100 | 24757538750 | 42900 | 42950 | 42950 | 42850 | 679 |
| 623 | 20250217 | 103000 | 24728406650 | 42950 | 42950 | 42950 | 42900 | 415 |
| 624 | 20250217 | 102900 | 24710589400 | 42950 | 42850 | 42950 | 42850 | 1310 |
| 625 | 20250217 | 102800 | 24654422050 | 42900 | 43150 | 43150 | 42900 | 1291 |
| 626 | 20250217 | 102700 | 24598846750 | 43150 | 42950 | 43150 | 42850 | 4011 |
| 627 | 20250217 | 102600 | 24426427050 | 42950 | 43000 | 43000 | 42950 | 754 |
| 628 | 20250217 | 102500 | 24394023200 | 43000 | 43150 | 43150 | 42950 | 3076 |
| 629 | 20250217 | 102400 | 24261668750 | 43150 | 43500 | 43550 | 43150 | 2498 |
| 630 | 20250217 | 102300 | 24153381950 | 43500 | 43350 | 43550 | 43250 | 2930 |
| 631 | 20250217 | 102200 | 24026086400 | 43350 | 43550 | 43550 | 43300 | 1902 |
| 632 | 20250217 | 102100 | 23943420450 | 43550 | 43750 | 43750 | 43450 | 4952 |
| 633 | 20250217 | 102000 | 23727296350 | 43850 | 43500 | 43850 | 43500 | 7507 |
| 634 | 20250217 | 101900 | 23399116800 | 43450 | 43550 | 43800 | 43050 | 8271 |
| 635 | 20250217 | 101800 | 23039860600 | 43550 | 43150 | 43550 | 43000 | 7216 |
| 636 | 20250217 | 101700 | 22727325050 | 43200 | 43150 | 43200 | 42950 | 3579 |
| 637 | 20250217 | 101600 | 22573214750 | 43100 | 43050 | 43200 | 43000 | 4521 |
| 638 | 20250217 | 101500 | 22378259900 | 43100 | 43000 | 43100 | 42950 | 2450 |
| 639 | 20250217 | 101400 | 22272856450 | 43000 | 42850 | 43050 | 42800 | 3751 |
| 640 | 20250217 | 101300 | 22111754100 | 42950 | 42800 | 42950 | 42800 | 2704 |
| 641 | 20250217 | 101200 | 21995853550 | 42800 | 42750 | 42850 | 42750 | 867 |
| 642 | 20250217 | 101100 | 21958753000 | 42750 | 42800 | 42800 | 42600 | 611 |
| 643 | 20250217 | 101000 | 21932667400 | 42800 | 42900 | 42900 | 42600 | 385 |
| 644 | 20250217 | 100900 | 21916203550 | 42850 | 42650 | 42900 | 42650 | 1960 |
| 645 | 20250217 | 100800 | 21832198750 | 42600 | 42750 | 42750 | 42600 | 752 |
| 646 | 20250217 | 100700 | 21800083650 | 42750 | 42650 | 42850 | 42400 | 2895 |
| 647 | 20250217 | 100600 | 21676533200 | 42650 | 42750 | 42750 | 42650 | 791 |
| 648 | 20250217 | 100500 | 21642746600 | 42700 | 42600 | 42750 | 42600 | 1441 |
| 649 | 20250217 | 100400 | 21581234500 | 42750 | 42900 | 42950 | 42600 | 2520 |
| 650 | 20250217 | 100300 | 21473465300 | 42900 | 43000 | 43000 | 42900 | 1625 |
| 651 | 20250217 | 100200 | 21403656650 | 43000 | 42850 | 43000 | 42850 | 2442 |
| 652 | 20250217 | 100100 | 21298767200 | 42850 | 42750 | 42950 | 42650 | 4133 |
| 653 | 20250217 | 100000 | 21121908050 | 42750 | 42350 | 42800 | 42350 | 3852 |
| 654 | 20250217 | 095900 | 20957696000 | 42300 | 42300 | 42350 | 42300 | 734 |
| 655 | 20250217 | 095800 | 20926642850 | 42300 | 42350 | 42600 | 42300 | 1470 |
| 656 | 20250217 | 095700 | 20864315900 | 42350 | 42150 | 42400 | 42150 | 1141 |
| 657 | 20250217 | 095600 | 20816028400 | 42150 | 42200 | 42250 | 42150 | 1591 |
| 658 | 20250217 | 095500 | 20748941900 | 42200 | 42200 | 42400 | 42100 | 2281 |
| 659 | 20250217 | 095400 | 20652689850 | 42150 | 42050 | 42150 | 42000 | 5767 |
| 660 | 20250217 | 095300 | 20410193550 | 42050 | 42200 | 42250 | 42050 | 4372 |
| 661 | 20250217 | 095200 | 20226100300 | 42150 | 42300 | 42350 | 42150 | 4098 |
| 662 | 20250217 | 095100 | 20053027200 | 42300 | 42550 | 42550 | 42300 | 5754 |
| 663 | 20250217 | 095000 | 19808736800 | 42500 | 42350 | 42600 | 42350 | 2120 |
| 664 | 20250217 | 094900 | 19718590400 | 42350 | 42300 | 42500 | 42250 | 1720 |
| 665 | 20250217 | 094800 | 19645719800 | 42300 | 42150 | 42300 | 42150 | 1653 |
| 666 | 20250217 | 094700 | 19575939100 | 42150 | 42150 | 42400 | 42050 | 4349 |
| 667 | 20250217 | 094600 | 19392406850 | 42150 | 42250 | 42350 | 42050 | 9338 |
| 668 | 20250217 | 094500 | 18998879550 | 42250 | 42400 | 42400 | 42150 | 8337 |
| 669 | 20250217 | 094400 | 18646578200 | 42400 | 42500 | 42600 | 42400 | 3749 |
| 670 | 20250217 | 094300 | 18487362950 | 42550 | 42500 | 42550 | 42500 | 865 |
| 671 | 20250217 | 094200 | 18450592900 | 42550 | 42600 | 42600 | 42500 | 1116 |
| 672 | 20250217 | 094100 | 18403141150 | 42600 | 42650 | 42800 | 42600 | 3421 |
| 673 | 20250217 | 094000 | 18257107200 | 42650 | 42550 | 42700 | 42400 | 4422 |
| 674 | 20250217 | 093900 | 18069252600 | 42550 | 42450 | 42650 | 42450 | 2861 |
| 675 | 20250217 | 093800 | 17947623350 | 42450 | 42450 | 42500 | 42400 | 1704 |
| 676 | 20250217 | 093700 | 17875317100 | 42450 | 42450 | 42500 | 42400 | 2315 |
| 677 | 20250217 | 093600 | 17777020250 | 42450 | 42550 | 42650 | 42450 | 3343 |
| 678 | 20250217 | 093500 | 17634728050 | 42550 | 42550 | 42600 | 42500 | 1096 |
| 679 | 20250217 | 093400 | 17588093750 | 42650 | 42650 | 42750 | 42500 | 2395 |
| 680 | 20250217 | 093300 | 17485990550 | 42700 | 42600 | 42700 | 42450 | 5531 |
| 681 | 20250217 | 093200 | 17250832750 | 42600 | 42400 | 42600 | 42300 | 4060 |
| 682 | 20250217 | 093100 | 17078682550 | 42400 | 42500 | 42600 | 42300 | 5760 |
| 683 | 20250217 | 093000 | 16834419050 | 42500 | 42750 | 42800 | 42500 | 4635 |
| 684 | 20250217 | 092900 | 16636643200 | 42750 | 42750 | 42800 | 42500 | 5298 |
| 685 | 20250217 | 092800 | 16410748450 | 42800 | 43100 | 43150 | 42700 | 9657 |
| 686 | 20250217 | 092700 | 15995990950 | 43100 | 43650 | 43700 | 43100 | 5653 |
| 687 | 20250217 | 092600 | 15750756450 | 43650 | 43600 | 43750 | 43500 | 2966 |
| 688 | 20250217 | 092500 | 15621260100 | 43750 | 43750 | 43750 | 43050 | 8958 |
| 689 | 20250217 | 092400 | 15233231650 | 43550 | 43800 | 44000 | 43550 | 8689 |
| 690 | 20250217 | 092300 | 14853338400 | 43800 | 43700 | 44000 | 43650 | 3887 |
| 691 | 20250217 | 092200 | 14683126700 | 43700 | 43850 | 43950 | 43500 | 5707 |
| 692 | 20250217 | 092100 | 14433596450 | 43900 | 43750 | 44200 | 43700 | 26883 |
| 693 | 20250217 | 092000 | 13250231700 | 43750 | 43450 | 43800 | 43400 | 7620 |
| 694 | 20250217 | 091900 | 12917572500 | 43400 | 43550 | 43600 | 43350 | 6687 |
| 695 | 20250217 | 091800 | 12626818100 | 43500 | 43450 | 43600 | 43300 | 5100 |
| 696 | 20250217 | 091700 | 12405140150 | 43550 | 43750 | 43750 | 43350 | 15511 |
| 697 | 20250217 | 091600 | 11728533700 | 43700 | 42950 | 43750 | 42950 | 14578 |
| 698 | 20250217 | 091500 | 11096522950 | 42950 | 42550 | 43150 | 42500 | 13652 |
| 699 | 20250217 | 091400 | 10511568750 | 42500 | 42100 | 42550 | 42100 | 3638 |
| 700 | 20250217 | 091300 | 10357544700 | 42150 | 42150 | 42300 | 42000 | 4588 |
| 701 | 20250217 | 091200 | 10164273950 | 42200 | 42450 | 42500 | 42050 | 7915 |
| 702 | 20250217 | 091100 | 9830366700 | 42450 | 42500 | 42600 | 42050 | 16734 |
| 703 | 20250217 | 091000 | 9123502400 | 42500 | 42650 | 42900 | 42350 | 14999 |
| 704 | 20250217 | 090900 | 8485732650 | 42700 | 42900 | 43050 | 42650 | 11324 |
| 705 | 20250217 | 090800 | 8000165750 | 42850 | 42800 | 42950 | 42750 | 6829 |
| 706 | 20250217 | 090700 | 7707770150 | 42850 | 43100 | 43150 | 42750 | 12097 |
| 707 | 20250217 | 090600 | 7188966300 | 43000 | 43350 | 43350 | 42800 | 12293 |
| 708 | 20250217 | 090500 | 6660025600 | 43350 | 43750 | 43800 | 43000 | 20149 |
| 709 | 20250217 | 090400 | 5786108800 | 43750 | 43800 | 44200 | 43550 | 33200 |
| 710 | 20250217 | 090300 | 4328198150 | 43800 | 43600 | 43800 | 43300 | 29758 |
| 711 | 20250217 | 090200 | 3032074100 | 43600 | 43200 | 43750 | 43150 | 18029 |
| 712 | 20250217 | 090100 | 2246666650 | 43200 | 43250 | 43450 | 43000 | 18696 |
| 713 | 20250217 | 090000 | 1438083650 | 43200 | 43500 | 43550 | 43150 | 33083 |