33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 190800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 10545 |
| 3 | 20250217 | 190700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20250217 | 190600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20250217 | 190500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20250217 | 190400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20250217 | 190300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20250217 | 190200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20250217 | 190100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20250217 | 190000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20250217 | 185900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20250217 | 185800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20250217 | 185700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20250217 | 185600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20250217 | 185500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20250217 | 185400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20250217 | 185300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20250217 | 185200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20250217 | 185100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20250217 | 185000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20250217 | 184900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20250217 | 184800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20250217 | 184700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20250217 | 184600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20250217 | 184500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20250217 | 184400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20250217 | 184300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20250217 | 184200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20250217 | 184100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20250217 | 184000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20250217 | 183900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20250217 | 183800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 10545 |
| 33 | 20250217 | 183700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20250217 | 183600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20250217 | 183500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20250217 | 183400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20250217 | 183300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20250217 | 183200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20250217 | 183100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20250217 | 183000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20250217 | 182900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20250217 | 182800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20250217 | 182700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20250217 | 182600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20250217 | 182500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20250217 | 182400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20250217 | 182300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20250217 | 182200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20250217 | 182100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20250217 | 182000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20250217 | 181900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20250217 | 181800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20250217 | 181700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20250217 | 181600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20250217 | 181500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20250217 | 181400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20250217 | 181300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20250217 | 181200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20250217 | 181100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20250217 | 181000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20250217 | 180900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20250217 | 180800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 10545 |
| 63 | 20250217 | 180700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20250217 | 180600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20250217 | 180500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20250217 | 180400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20250217 | 180300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20250217 | 180200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20250217 | 180100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20250217 | 180000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20250217 | 175900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20250217 | 175800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20250217 | 175700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20250217 | 175600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20250217 | 175500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20250217 | 175400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20250217 | 175300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20250217 | 175200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20250217 | 175100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20250217 | 175000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20250217 | 174900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20250217 | 174800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20250217 | 174700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20250217 | 174600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20250217 | 174500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20250217 | 174400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20250217 | 174300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20250217 | 174200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20250217 | 174100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20250217 | 174000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20250217 | 173900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20250217 | 173800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 10545 |
| 93 | 20250217 | 173700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20250217 | 173600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20250217 | 173500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20250217 | 173400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20250217 | 173300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20250217 | 173200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20250217 | 173100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20250217 | 173000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20250217 | 172900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20250217 | 172800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20250217 | 172700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20250217 | 172600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20250217 | 172500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20250217 | 172400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20250217 | 172300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20250217 | 172200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20250217 | 172100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20250217 | 172000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20250217 | 171900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20250217 | 171800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20250217 | 171700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20250217 | 171600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20250217 | 171500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20250217 | 171400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20250217 | 171300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20250217 | 171200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20250217 | 171100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20250217 | 171000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20250217 | 170900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20250217 | 170800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 10545 |
| 123 | 20250217 | 170700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20250217 | 170600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20250217 | 170500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20250217 | 170400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20250217 | 170300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20250217 | 170200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20250217 | 170100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20250217 | 170000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20250217 | 165900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20250217 | 165800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20250217 | 165700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20250217 | 165600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20250217 | 165500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20250217 | 165400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20250217 | 165300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20250217 | 165200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20250217 | 165100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20250217 | 165000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20250217 | 164900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20250217 | 164800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20250217 | 164700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20250217 | 164600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20250217 | 164500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20250217 | 164400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20250217 | 164300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20250217 | 164200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20250217 | 164100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20250217 | 164000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20250217 | 163900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20250217 | 163800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 10545 |
| 153 | 20250217 | 163700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20250217 | 163600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20250217 | 163500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20250217 | 163400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20250217 | 163300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20250217 | 163200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20250217 | 163100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20250217 | 163000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20250217 | 162900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20250217 | 162800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20250217 | 162700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20250217 | 162600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20250217 | 162500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20250217 | 162400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20250217 | 162300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20250217 | 162200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20250217 | 162100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20250217 | 162000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20250217 | 161900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20250217 | 161800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20250217 | 161700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20250217 | 161600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20250217 | 161500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20250217 | 161400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20250217 | 161300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20250217 | 161200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20250217 | 161100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20250217 | 161000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20250217 | 160900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20250217 | 160800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 10545 |
| 183 | 20250217 | 160700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20250217 | 160600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20250217 | 160500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20250217 | 160400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20250217 | 160300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20250217 | 160200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20250217 | 160100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20250217 | 160000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20250217 | 155900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20250217 | 155800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20250217 | 155700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20250217 | 155600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20250217 | 155500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20250217 | 155400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20250217 | 155300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20250217 | 155200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20250217 | 155100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20250217 | 155000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20250217 | 154900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20250217 | 154800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20250217 | 154700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20250217 | 154600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20250217 | 154500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20250217 | 154400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20250217 | 154300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20250217 | 154200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20250217 | 154100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20250217 | 154000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20250217 | 153900 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20250217 | 153800 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 10545 |
| 213 | 20250217 | 153700 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20250217 | 153600 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20250217 | 153500 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20250217 | 153400 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20250217 | 153300 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20250217 | 153200 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20250217 | 153100 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20250217 | 153000 | 17526261350 | 22450 | 22450 | 22450 | 22450 | 10545 |
| 221 | 20250217 | 152900 | 17289526100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20250217 | 152800 | 17289526100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20250217 | 152700 | 17289526100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20250217 | 152600 | 17289526100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20250217 | 152500 | 17289526100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20250217 | 152400 | 17289526100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20250217 | 152300 | 17289526100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20250217 | 152200 | 17289526100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20250217 | 152100 | 17289526100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20250217 | 152000 | 17289526100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20250217 | 151900 | 17289526100 | 22400 | 22400 | 22400 | 22350 | 474 |
| 232 | 20250217 | 151800 | 17278908850 | 22350 | 22400 | 22450 | 22350 | 1984 |
| 233 | 20250217 | 151700 | 17234462850 | 22400 | 22400 | 22450 | 22350 | 1857 |
| 234 | 20250217 | 151600 | 17192862700 | 22350 | 22350 | 22400 | 22350 | 1195 |
| 235 | 20250217 | 151500 | 17166098600 | 22350 | 22400 | 22400 | 22350 | 628 |
| 236 | 20250217 | 151400 | 17152048750 | 22350 | 22400 | 22400 | 22350 | 733 |
| 237 | 20250217 | 151300 | 17135632150 | 22400 | 22400 | 22400 | 22350 | 1261 |
| 238 | 20250217 | 151200 | 17107396800 | 22400 | 22400 | 22400 | 22350 | 1121 |
| 239 | 20250217 | 151100 | 17082288050 | 22400 | 22400 | 22400 | 22350 | 1425 |
| 240 | 20250217 | 151000 | 17050380850 | 22400 | 22350 | 22400 | 22350 | 496 |
| 241 | 20250217 | 150900 | 17039284200 | 22400 | 22350 | 22400 | 22350 | 458 |
| 242 | 20250217 | 150800 | 17029039700 | 22350 | 22400 | 22400 | 22300 | 1814 |
| 243 | 20250217 | 150700 | 16988485450 | 22400 | 22400 | 22400 | 22350 | 1561 |
| 244 | 20250217 | 150600 | 16953571600 | 22400 | 22400 | 22400 | 22350 | 2132 |
| 245 | 20250217 | 150500 | 16905825600 | 22400 | 22350 | 22400 | 22350 | 1070 |
| 246 | 20250217 | 150400 | 16881860750 | 22400 | 22300 | 22400 | 22250 | 2548 |
| 247 | 20250217 | 150300 | 16824954750 | 22250 | 22250 | 22300 | 22250 | 332 |
| 248 | 20250217 | 150200 | 16817557100 | 22250 | 22250 | 22300 | 22250 | 605 |
| 249 | 20250217 | 150100 | 16804093550 | 22300 | 22250 | 22300 | 22250 | 389 |
| 250 | 20250217 | 150000 | 16795428150 | 22300 | 22150 | 22300 | 22150 | 772 |
| 251 | 20250217 | 145900 | 16778276400 | 22200 | 22250 | 22300 | 22150 | 2251 |
| 252 | 20250217 | 145800 | 16728292850 | 22250 | 22250 | 22250 | 22150 | 1514 |
| 253 | 20250217 | 145700 | 16694654750 | 22250 | 22200 | 22300 | 22200 | 1244 |
| 254 | 20250217 | 145600 | 16667012800 | 22300 | 22300 | 22300 | 22200 | 897 |
| 255 | 20250217 | 145500 | 16647045650 | 22300 | 22300 | 22350 | 22250 | 612 |
| 256 | 20250217 | 145400 | 16633405000 | 22300 | 22250 | 22350 | 22250 | 393 |
| 257 | 20250217 | 145300 | 16624642900 | 22300 | 22350 | 22350 | 22250 | 1312 |
| 258 | 20250217 | 145200 | 16595362500 | 22350 | 22300 | 22350 | 22250 | 493 |
| 259 | 20250217 | 145100 | 16584380550 | 22300 | 22300 | 22350 | 22200 | 462 |
| 260 | 20250217 | 145000 | 16574100000 | 22250 | 22300 | 22350 | 22250 | 595 |
| 261 | 20250217 | 144900 | 16560848800 | 22250 | 22300 | 22350 | 22250 | 557 |
| 262 | 20250217 | 144800 | 16548449300 | 22350 | 22300 | 22350 | 22250 | 489 |
| 263 | 20250217 | 144700 | 16537552350 | 22300 | 22300 | 22350 | 22250 | 346 |
| 264 | 20250217 | 144600 | 16529837200 | 22350 | 22350 | 22400 | 22300 | 510 |
| 265 | 20250217 | 144500 | 16518446800 | 22300 | 22300 | 22350 | 22300 | 634 |
| 266 | 20250217 | 144400 | 16504302850 | 22300 | 22350 | 22400 | 22300 | 331 |
| 267 | 20250217 | 144300 | 16496909000 | 22400 | 22350 | 22400 | 22300 | 299 |
| 268 | 20250217 | 144200 | 16490226950 | 22300 | 22350 | 22350 | 22250 | 719 |
| 269 | 20250217 | 144100 | 16474183900 | 22300 | 22350 | 22350 | 22300 | 1660 |
| 270 | 20250217 | 144000 | 16437159350 | 22350 | 22300 | 22350 | 22300 | 639 |
| 271 | 20250217 | 143900 | 16422894400 | 22300 | 22350 | 22350 | 22300 | 304 |
| 272 | 20250217 | 143800 | 16416105700 | 22300 | 22350 | 22350 | 22300 | 499 |
| 273 | 20250217 | 143700 | 16404963100 | 22350 | 22300 | 22350 | 22300 | 191 |
| 274 | 20250217 | 143600 | 16400699300 | 22300 | 22350 | 22350 | 22300 | 718 |
| 275 | 20250217 | 143500 | 16384668450 | 22350 | 22300 | 22400 | 22300 | 933 |
| 276 | 20250217 | 143400 | 16363831400 | 22300 | 22250 | 22350 | 22250 | 1014 |
| 277 | 20250217 | 143300 | 16341212250 | 22250 | 22350 | 22350 | 22250 | 731 |
| 278 | 20250217 | 143200 | 16324915800 | 22350 | 22300 | 22350 | 22300 | 1303 |
| 279 | 20250217 | 143100 | 16295801600 | 22350 | 22350 | 22350 | 22250 | 370 |
| 280 | 20250217 | 143000 | 16287554450 | 22300 | 22300 | 22350 | 22250 | 1403 |
| 281 | 20250217 | 142900 | 16256263950 | 22300 | 22350 | 22350 | 22300 | 702 |
| 282 | 20250217 | 142800 | 16240600100 | 22350 | 22350 | 22350 | 22300 | 183 |
| 283 | 20250217 | 142700 | 16236514950 | 22300 | 22300 | 22350 | 22250 | 466 |
| 284 | 20250217 | 142600 | 16226112350 | 22300 | 22350 | 22400 | 22300 | 247 |
| 285 | 20250217 | 142500 | 16220600350 | 22400 | 22250 | 22400 | 22250 | 441 |
| 286 | 20250217 | 142400 | 16210768000 | 22250 | 22400 | 22400 | 22250 | 276 |
| 287 | 20250217 | 142300 | 16204604150 | 22300 | 22400 | 22400 | 22300 | 54 |
| 288 | 20250217 | 142200 | 16203398350 | 22400 | 22400 | 22400 | 22300 | 592 |
| 289 | 20250217 | 142100 | 16190174400 | 22350 | 22400 | 22400 | 22350 | 124 |
| 290 | 20250217 | 142000 | 16187399450 | 22350 | 22300 | 22350 | 22300 | 646 |
| 291 | 20250217 | 141900 | 16172972450 | 22300 | 22350 | 22350 | 22300 | 1359 |
| 292 | 20250217 | 141800 | 16142601550 | 22350 | 22350 | 22350 | 22300 | 257 |
| 293 | 20250217 | 141700 | 16136860650 | 22400 | 22300 | 22400 | 22300 | 2299 |
| 294 | 20250217 | 141600 | 16085479400 | 22350 | 22300 | 22350 | 22250 | 319 |
| 295 | 20250217 | 141500 | 16078363500 | 22300 | 22300 | 22350 | 22300 | 465 |
| 296 | 20250217 | 141400 | 16067984550 | 22300 | 22250 | 22350 | 22250 | 1031 |
| 297 | 20250217 | 141300 | 16044993850 | 22250 | 22300 | 22300 | 22250 | 718 |
| 298 | 20250217 | 141200 | 16029016200 | 22300 | 22250 | 22300 | 22250 | 321 |
| 299 | 20250217 | 141100 | 16021871100 | 22250 | 22300 | 22300 | 22250 | 279 |
| 300 | 20250217 | 141000 | 16015661450 | 22300 | 22250 | 22300 | 22250 | 89 |
| 301 | 20250217 | 140900 | 16013678550 | 22250 | 22250 | 22300 | 22250 | 657 |
| 302 | 20250217 | 140800 | 15999052350 | 22250 | 22250 | 22300 | 22200 | 93 |
| 303 | 20250217 | 140700 | 15996986000 | 22300 | 22250 | 22300 | 22200 | 313 |
| 304 | 20250217 | 140600 | 15990025500 | 22250 | 22250 | 22300 | 22250 | 426 |
| 305 | 20250217 | 140500 | 15980543950 | 22200 | 22250 | 22250 | 22200 | 227 |
| 306 | 20250217 | 140400 | 15975498800 | 22250 | 22250 | 22300 | 22250 | 272 |
| 307 | 20250217 | 140300 | 15969445150 | 22300 | 22250 | 22300 | 22200 | 393 |
| 308 | 20250217 | 140200 | 15960688800 | 22200 | 22200 | 22300 | 22200 | 1280 |
| 309 | 20250217 | 140100 | 15932237250 | 22250 | 22250 | 22250 | 22200 | 216 |
| 310 | 20250217 | 140000 | 15927439300 | 22250 | 22200 | 22250 | 22200 | 471 |
| 311 | 20250217 | 135900 | 15916970850 | 22200 | 22300 | 22300 | 22200 | 181 |
| 312 | 20250217 | 135800 | 15912945050 | 22300 | 22200 | 22300 | 22200 | 729 |
| 313 | 20250217 | 135700 | 15896734200 | 22250 | 22250 | 22300 | 22200 | 210 |
| 314 | 20250217 | 135600 | 15892060200 | 22250 | 22300 | 22300 | 22250 | 225 |
| 315 | 20250217 | 135500 | 15887049750 | 22250 | 22300 | 22300 | 22250 | 263 |
| 316 | 20250217 | 135400 | 15881196300 | 22300 | 22250 | 22300 | 22250 | 331 |
| 317 | 20250217 | 135300 | 15873817500 | 22300 | 22100 | 22400 | 22100 | 12369 |
| 318 | 20250217 | 135200 | 15597697200 | 22150 | 22200 | 22200 | 22100 | 412 |
| 319 | 20250217 | 135100 | 15588568150 | 22200 | 22100 | 22200 | 22100 | 1083 |
| 320 | 20250217 | 135000 | 15564570750 | 22150 | 22150 | 22150 | 22100 | 961 |
| 321 | 20250217 | 134900 | 15543320250 | 22100 | 22150 | 22150 | 22100 | 619 |
| 322 | 20250217 | 134800 | 15529637750 | 22150 | 22100 | 22150 | 22050 | 802 |
| 323 | 20250217 | 134700 | 15511915300 | 22100 | 22100 | 22150 | 22050 | 326 |
| 324 | 20250217 | 134600 | 15504708250 | 22150 | 22100 | 22150 | 22100 | 1193 |
| 325 | 20250217 | 134500 | 15478308300 | 22150 | 22100 | 22150 | 22050 | 903 |
| 326 | 20250217 | 134400 | 15458351700 | 22100 | 22150 | 22150 | 22050 | 1346 |
| 327 | 20250217 | 134300 | 15428607050 | 22150 | 22100 | 22150 | 22100 | 152 |
| 328 | 20250217 | 134200 | 15425243050 | 22150 | 22150 | 22150 | 22100 | 1128 |
| 329 | 20250217 | 134100 | 15400306200 | 22100 | 22150 | 22200 | 22100 | 2543 |
| 330 | 20250217 | 134000 | 15343977450 | 22150 | 22150 | 22200 | 22150 | 1445 |
| 331 | 20250217 | 133900 | 15311968050 | 22150 | 22150 | 22200 | 22150 | 602 |
| 332 | 20250217 | 133800 | 15298630300 | 22150 | 22200 | 22200 | 22150 | 298 |
| 333 | 20250217 | 133700 | 15292018300 | 22200 | 22200 | 22250 | 22200 | 342 |
| 334 | 20250217 | 133600 | 15284421950 | 22250 | 22200 | 22250 | 22150 | 342 |
| 335 | 20250217 | 133500 | 15276837750 | 22200 | 22150 | 22200 | 22150 | 308 |
| 336 | 20250217 | 133400 | 15270001450 | 22200 | 22200 | 22200 | 22150 | 908 |
| 337 | 20250217 | 133300 | 15249873500 | 22200 | 22150 | 22250 | 22150 | 600 |
| 338 | 20250217 | 133200 | 15236561900 | 22150 | 22200 | 22200 | 22150 | 328 |
| 339 | 20250217 | 133100 | 15229282350 | 22200 | 22150 | 22200 | 22150 | 604 |
| 340 | 20250217 | 133000 | 15215897900 | 22150 | 22200 | 22200 | 22150 | 223 |
| 341 | 20250217 | 132900 | 15210956350 | 22200 | 22250 | 22250 | 22150 | 856 |
| 342 | 20250217 | 132800 | 15191954950 | 22250 | 22250 | 22250 | 22200 | 710 |
| 343 | 20250217 | 132700 | 15176187850 | 22200 | 22250 | 22300 | 22200 | 665 |
| 344 | 20250217 | 132600 | 15161397000 | 22300 | 22250 | 22300 | 22250 | 73 |
| 345 | 20250217 | 132500 | 15159772600 | 22250 | 22250 | 22250 | 22200 | 464 |
| 346 | 20250217 | 132400 | 15149467650 | 22200 | 22300 | 22300 | 22200 | 114 |
| 347 | 20250217 | 132300 | 15146930950 | 22300 | 22250 | 22300 | 22250 | 182 |
| 348 | 20250217 | 132200 | 15142880050 | 22300 | 22350 | 22350 | 22250 | 467 |
| 349 | 20250217 | 132100 | 15132484950 | 22350 | 22250 | 22350 | 22250 | 249 |
| 350 | 20250217 | 132000 | 15126935650 | 22300 | 22350 | 22350 | 22250 | 1227 |
| 351 | 20250217 | 131900 | 15099573600 | 22350 | 22300 | 22350 | 22300 | 1216 |
| 352 | 20250217 | 131800 | 15072452100 | 22300 | 22250 | 22300 | 22250 | 459 |
| 353 | 20250217 | 131700 | 15062234700 | 22300 | 22250 | 22300 | 22250 | 47 |
| 354 | 20250217 | 131600 | 15061188850 | 22300 | 22300 | 22350 | 22300 | 249 |
| 355 | 20250217 | 131500 | 15055636050 | 22300 | 22300 | 22300 | 22250 | 285 |
| 356 | 20250217 | 131400 | 15049289600 | 22300 | 22250 | 22300 | 22200 | 4625 |
| 357 | 20250217 | 131300 | 14946372650 | 22300 | 22300 | 22350 | 22300 | 540 |
| 358 | 20250217 | 131200 | 14934323100 | 22300 | 22300 | 22350 | 22300 | 327 |
| 359 | 20250217 | 131100 | 14927018400 | 22350 | 22300 | 22350 | 22300 | 384 |
| 360 | 20250217 | 131000 | 14918451650 | 22350 | 22300 | 22350 | 22300 | 204 |
| 361 | 20250217 | 130900 | 14913892450 | 22350 | 22350 | 22350 | 22300 | 729 |
| 362 | 20250217 | 130800 | 14897599600 | 22350 | 22400 | 22400 | 22350 | 151 |
| 363 | 20250217 | 130700 | 14894218900 | 22400 | 22400 | 22400 | 22350 | 270 |
| 364 | 20250217 | 130600 | 14888180050 | 22350 | 22400 | 22400 | 22350 | 102 |
| 365 | 20250217 | 130500 | 14885897800 | 22350 | 22400 | 22400 | 22350 | 336 |
| 366 | 20250217 | 130400 | 14878386600 | 22400 | 22400 | 22400 | 22350 | 264 |
| 367 | 20250217 | 130300 | 14872481500 | 22400 | 22400 | 22400 | 22350 | 168 |
| 368 | 20250217 | 130200 | 14868718650 | 22400 | 22350 | 22400 | 22300 | 2637 |
| 369 | 20250217 | 130100 | 14809793150 | 22350 | 22250 | 22350 | 22250 | 1511 |
| 370 | 20250217 | 130000 | 14776092950 | 22300 | 22250 | 22300 | 22250 | 248 |
| 371 | 20250217 | 125900 | 14770571500 | 22250 | 22250 | 22300 | 22250 | 369 |
| 372 | 20250217 | 125800 | 14762360750 | 22250 | 22300 | 22300 | 22250 | 310 |
| 373 | 20250217 | 125700 | 14755460950 | 22300 | 22300 | 22300 | 22250 | 109 |
| 374 | 20250217 | 125600 | 14753033350 | 22250 | 22300 | 22300 | 22200 | 3054 |
| 375 | 20250217 | 125500 | 14685061550 | 22250 | 22300 | 22350 | 22250 | 330 |
| 376 | 20250217 | 125400 | 14677710350 | 22300 | 22250 | 22350 | 22250 | 1108 |
| 377 | 20250217 | 125300 | 14653000200 | 22250 | 22300 | 22350 | 22250 | 1818 |
| 378 | 20250217 | 125200 | 14612483500 | 22300 | 22350 | 22350 | 22300 | 320 |
| 379 | 20250217 | 125100 | 14605344200 | 22300 | 22250 | 22350 | 22250 | 1152 |
| 380 | 20250217 | 125000 | 14579689050 | 22350 | 22300 | 22350 | 22300 | 655 |
| 381 | 20250217 | 124900 | 14565072700 | 22350 | 22350 | 22350 | 22300 | 974 |
| 382 | 20250217 | 124800 | 14543312750 | 22300 | 22300 | 22350 | 22300 | 730 |
| 383 | 20250217 | 124700 | 14527023250 | 22300 | 22350 | 22350 | 22300 | 366 |
| 384 | 20250217 | 124600 | 14518856650 | 22350 | 22300 | 22350 | 22300 | 153 |
| 385 | 20250217 | 124500 | 14515438050 | 22300 | 22350 | 22350 | 22300 | 1198 |
| 386 | 20250217 | 124400 | 14488718950 | 22350 | 22350 | 22350 | 22300 | 423 |
| 387 | 20250217 | 124300 | 14479274300 | 22350 | 22350 | 22350 | 22300 | 59 |
| 388 | 20250217 | 124200 | 14477955700 | 22300 | 22300 | 22350 | 22300 | 1532 |
| 389 | 20250217 | 124100 | 14443785400 | 22300 | 22350 | 22350 | 22300 | 994 |
| 390 | 20250217 | 124000 | 14421617900 | 22350 | 22350 | 22350 | 22300 | 678 |
| 391 | 20250217 | 123900 | 14406495500 | 22300 | 22300 | 22350 | 22300 | 670 |
| 392 | 20250217 | 123800 | 14391551400 | 22350 | 22300 | 22350 | 22300 | 393 |
| 393 | 20250217 | 123700 | 14382785450 | 22300 | 22300 | 22350 | 22300 | 219 |
| 394 | 20250217 | 123600 | 14377899550 | 22300 | 22400 | 22400 | 22300 | 3300 |
| 395 | 20250217 | 123500 | 14304270100 | 22350 | 22400 | 22400 | 22350 | 185 |
| 396 | 20250217 | 123400 | 14300135150 | 22400 | 22350 | 22400 | 22350 | 231 |
| 397 | 20250217 | 123300 | 14294965050 | 22350 | 22400 | 22400 | 22350 | 641 |
| 398 | 20250217 | 123200 | 14280633400 | 22350 | 22400 | 22400 | 22350 | 802 |
| 399 | 20250217 | 123100 | 14262706700 | 22400 | 22400 | 22400 | 22350 | 880 |
| 400 | 20250217 | 123000 | 14243019900 | 22400 | 22350 | 22400 | 22350 | 105 |
| 401 | 20250217 | 122900 | 14240671500 | 22400 | 22350 | 22400 | 22350 | 212 |
| 402 | 20250217 | 122800 | 14235932000 | 22400 | 22400 | 22400 | 22350 | 94 |
| 403 | 20250217 | 122700 | 14233828700 | 22350 | 22350 | 22400 | 22350 | 359 |
| 404 | 20250217 | 122600 | 14225802000 | 22350 | 22350 | 22400 | 22350 | 85 |
| 405 | 20250217 | 122500 | 14223902100 | 22300 | 22400 | 22400 | 22300 | 953 |
| 406 | 20250217 | 122400 | 14202634250 | 22400 | 22400 | 22400 | 22350 | 246 |
| 407 | 20250217 | 122300 | 14197133200 | 22400 | 22400 | 22400 | 22400 | 34 |
| 408 | 20250217 | 122200 | 14196371600 | 22400 | 22400 | 22400 | 22350 | 370 |
| 409 | 20250217 | 122100 | 14188094050 | 22400 | 22400 | 22400 | 22350 | 111 |
| 410 | 20250217 | 122000 | 14185610200 | 22400 | 22450 | 22450 | 22350 | 77 |
| 411 | 20250217 | 121900 | 14183885550 | 22400 | 22400 | 22450 | 22400 | 777 |
| 412 | 20250217 | 121800 | 14166477950 | 22400 | 22350 | 22400 | 22300 | 345 |
| 413 | 20250217 | 121700 | 14158766150 | 22350 | 22300 | 22400 | 22300 | 25 |
| 414 | 20250217 | 121600 | 14158207750 | 22350 | 22300 | 22400 | 22300 | 638 |
| 415 | 20250217 | 121500 | 14143967200 | 22350 | 22350 | 22350 | 22300 | 87 |
| 416 | 20250217 | 121400 | 14142023200 | 22350 | 22350 | 22350 | 22300 | 368 |
| 417 | 20250217 | 121300 | 14133799850 | 22300 | 22350 | 22400 | 22300 | 736 |
| 418 | 20250217 | 121200 | 14117369700 | 22400 | 22350 | 22400 | 22300 | 128 |
| 419 | 20250217 | 121100 | 14114508850 | 22350 | 22400 | 22400 | 22300 | 293 |
| 420 | 20250217 | 121000 | 14107955350 | 22400 | 22400 | 22400 | 22350 | 46 |
| 421 | 20250217 | 120900 | 14106925150 | 22400 | 22400 | 22400 | 22350 | 404 |
| 422 | 20250217 | 120800 | 14097893350 | 22350 | 22450 | 22450 | 22350 | 119 |
| 423 | 20250217 | 120700 | 14095229200 | 22450 | 22350 | 22450 | 22350 | 186 |
| 424 | 20250217 | 120600 | 14091069800 | 22450 | 22400 | 22450 | 22350 | 1009 |
| 425 | 20250217 | 120500 | 14068467650 | 22400 | 22350 | 22400 | 22300 | 495 |
| 426 | 20250217 | 120400 | 14057404300 | 22350 | 22400 | 22400 | 22350 | 268 |
| 427 | 20250217 | 120300 | 14051411300 | 22400 | 22350 | 22400 | 22300 | 252 |
| 428 | 20250217 | 120200 | 14045778900 | 22300 | 22350 | 22350 | 22300 | 1402 |
| 429 | 20250217 | 120100 | 14014482050 | 22350 | 22400 | 22400 | 22300 | 576 |
| 430 | 20250217 | 120000 | 14001615650 | 22400 | 22300 | 22400 | 22300 | 338 |
| 431 | 20250217 | 115900 | 13994074000 | 22350 | 22450 | 22450 | 22300 | 1269 |
| 432 | 20250217 | 115800 | 13965669850 | 22450 | 22450 | 22450 | 22400 | 768 |
| 433 | 20250217 | 115700 | 13948451100 | 22450 | 22400 | 22450 | 22400 | 950 |
| 434 | 20250217 | 115600 | 13927139100 | 22450 | 22350 | 22450 | 22350 | 945 |
| 435 | 20250217 | 115500 | 13905978950 | 22400 | 22450 | 22450 | 22350 | 230 |
| 436 | 20250217 | 115400 | 13900826550 | 22400 | 22350 | 22400 | 22300 | 3178 |
| 437 | 20250217 | 115300 | 13829760100 | 22350 | 22400 | 22400 | 22350 | 702 |
| 438 | 20250217 | 115200 | 13814068900 | 22400 | 22300 | 22400 | 22300 | 1876 |
| 439 | 20250217 | 115100 | 13772144000 | 22400 | 22350 | 22400 | 22250 | 2631 |
| 440 | 20250217 | 115000 | 13713397600 | 22350 | 22400 | 22400 | 22300 | 437 |
| 441 | 20250217 | 114900 | 13703636650 | 22400 | 22350 | 22400 | 22350 | 371 |
| 442 | 20250217 | 114800 | 13695343200 | 22350 | 22400 | 22400 | 22300 | 5648 |
| 443 | 20250217 | 114700 | 13569305650 | 22400 | 22400 | 22400 | 22350 | 325 |
| 444 | 20250217 | 114600 | 13562034700 | 22350 | 22400 | 22400 | 22350 | 83 |
| 445 | 20250217 | 114500 | 13560175550 | 22400 | 22400 | 22450 | 22350 | 910 |
| 446 | 20250217 | 114400 | 13539793450 | 22450 | 22450 | 22450 | 22400 | 192 |
| 447 | 20250217 | 114300 | 13535491400 | 22450 | 22450 | 22450 | 22400 | 867 |
| 448 | 20250217 | 114200 | 13516066550 | 22450 | 22450 | 22450 | 22400 | 564 |
| 449 | 20250217 | 114100 | 13503427800 | 22500 | 22500 | 22500 | 22400 | 475 |
| 450 | 20250217 | 114000 | 13492756500 | 22450 | 22500 | 22500 | 22450 | 201 |
| 451 | 20250217 | 113900 | 13488243100 | 22450 | 22500 | 22500 | 22400 | 29 |
| 452 | 20250217 | 113800 | 13487592000 | 22450 | 22450 | 22500 | 22450 | 803 |
| 453 | 20250217 | 113700 | 13469564200 | 22450 | 22500 | 22500 | 22450 | 23 |
| 454 | 20250217 | 113600 | 13469047300 | 22450 | 22450 | 22500 | 22450 | 531 |
| 455 | 20250217 | 113500 | 13457125350 | 22450 | 22450 | 22500 | 22400 | 1062 |
| 456 | 20250217 | 113400 | 13433285850 | 22500 | 22450 | 22500 | 22450 | 1586 |
| 457 | 20250217 | 113300 | 13397660950 | 22450 | 22500 | 22500 | 22450 | 1333 |
| 458 | 20250217 | 113200 | 13367691600 | 22450 | 22400 | 22500 | 22300 | 11353 |
| 459 | 20250217 | 113100 | 13112966800 | 22350 | 22400 | 22400 | 22350 | 724 |
| 460 | 20250217 | 113000 | 13096781300 | 22400 | 22400 | 22400 | 22350 | 412 |
| 461 | 20250217 | 112900 | 13087559850 | 22400 | 22400 | 22400 | 22350 | 389 |
| 462 | 20250217 | 112800 | 13078856250 | 22350 | 22350 | 22400 | 22300 | 454 |
| 463 | 20250217 | 112700 | 13068707050 | 22400 | 22400 | 22400 | 22350 | 857 |
| 464 | 20250217 | 112600 | 13049548300 | 22400 | 22400 | 22400 | 22350 | 118 |
| 465 | 20250217 | 112500 | 13046905350 | 22350 | 22400 | 22450 | 22350 | 593 |
| 466 | 20250217 | 112400 | 13033642350 | 22450 | 22400 | 22450 | 22400 | 272 |
| 467 | 20250217 | 112300 | 13027547100 | 22450 | 22350 | 22450 | 22350 | 3389 |
| 468 | 20250217 | 112200 | 12951624050 | 22350 | 22400 | 22400 | 22350 | 1158 |
| 469 | 20250217 | 112100 | 12925707200 | 22400 | 22400 | 22400 | 22350 | 1568 |
| 470 | 20250217 | 112000 | 12890652250 | 22400 | 22350 | 22400 | 22350 | 367 |
| 471 | 20250217 | 111900 | 12882446900 | 22400 | 22400 | 22400 | 22350 | 735 |
| 472 | 20250217 | 111800 | 12866005800 | 22400 | 22400 | 22450 | 22350 | 402 |
| 473 | 20250217 | 111700 | 12856999250 | 22400 | 22400 | 22450 | 22350 | 341 |
| 474 | 20250217 | 111600 | 12849357950 | 22400 | 22450 | 22450 | 22400 | 1682 |
| 475 | 20250217 | 111500 | 12811678700 | 22400 | 22400 | 22450 | 22400 | 98 |
| 476 | 20250217 | 111400 | 12809481300 | 22450 | 22450 | 22450 | 22400 | 100 |
| 477 | 20250217 | 111300 | 12807237550 | 22450 | 22450 | 22500 | 22450 | 519 |
| 478 | 20250217 | 111200 | 12795583300 | 22500 | 22450 | 22500 | 22400 | 929 |
| 479 | 20250217 | 111100 | 12774729100 | 22450 | 22450 | 22450 | 22400 | 752 |
| 480 | 20250217 | 111000 | 12757880450 | 22450 | 22450 | 22450 | 22400 | 164 |
| 481 | 20250217 | 110900 | 12754202900 | 22450 | 22400 | 22450 | 22400 | 423 |
| 482 | 20250217 | 110800 | 12744724950 | 22400 | 22350 | 22400 | 22350 | 880 |
| 483 | 20250217 | 110700 | 12725029550 | 22400 | 22350 | 22400 | 22350 | 428 |
| 484 | 20250217 | 110600 | 12715452200 | 22400 | 22350 | 22400 | 22350 | 930 |
| 485 | 20250217 | 110500 | 12694661150 | 22400 | 22450 | 22450 | 22350 | 1470 |
| 486 | 20250217 | 110400 | 12661734100 | 22400 | 22450 | 22500 | 22400 | 728 |
| 487 | 20250217 | 110300 | 12645398300 | 22500 | 22450 | 22500 | 22400 | 784 |
| 488 | 20250217 | 110200 | 12627828800 | 22450 | 22500 | 22550 | 22400 | 1959 |
| 489 | 20250217 | 110100 | 12583812400 | 22500 | 22550 | 22550 | 22500 | 1416 |
| 490 | 20250217 | 110000 | 12551936150 | 22500 | 22500 | 22550 | 22500 | 302 |
| 491 | 20250217 | 105900 | 12545140750 | 22500 | 22550 | 22550 | 22500 | 558 |
| 492 | 20250217 | 105800 | 12532572750 | 22500 | 22500 | 22550 | 22450 | 1500 |
| 493 | 20250217 | 105700 | 12498831600 | 22500 | 22550 | 22550 | 22500 | 3257 |
| 494 | 20250217 | 105600 | 12425546800 | 22500 | 22500 | 22550 | 22500 | 5447 |
| 495 | 20250217 | 105500 | 12302729000 | 22500 | 22500 | 22550 | 22500 | 631 |
| 496 | 20250217 | 105400 | 12288526400 | 22500 | 22500 | 22550 | 22450 | 1153 |
| 497 | 20250217 | 105300 | 12262604200 | 22550 | 22550 | 22550 | 22500 | 525 |
| 498 | 20250217 | 105200 | 12250782550 | 22550 | 22500 | 22550 | 22450 | 1544 |
| 499 | 20250217 | 105100 | 12216075650 | 22450 | 22550 | 22550 | 22450 | 3599 |
| 500 | 20250217 | 105000 | 12135157450 | 22500 | 22500 | 22550 | 22500 | 496 |
| 501 | 20250217 | 104900 | 12123981700 | 22550 | 22550 | 22550 | 22500 | 945 |
| 502 | 20250217 | 104800 | 12102683400 | 22550 | 22550 | 22550 | 22500 | 834 |
| 503 | 20250217 | 104700 | 12083899600 | 22550 | 22550 | 22600 | 22500 | 1136 |
| 504 | 20250217 | 104600 | 12058293400 | 22600 | 22500 | 22600 | 22500 | 2482 |
| 505 | 20250217 | 104500 | 12002377550 | 22500 | 22450 | 22500 | 22450 | 1226 |
| 506 | 20250217 | 104400 | 11974824150 | 22500 | 22450 | 22500 | 22450 | 454 |
| 507 | 20250217 | 104300 | 11964610350 | 22450 | 22450 | 22500 | 22450 | 1305 |
| 508 | 20250217 | 104200 | 11935248350 | 22500 | 22550 | 22550 | 22450 | 953 |
| 509 | 20250217 | 104100 | 11913800950 | 22500 | 22500 | 22550 | 22450 | 1405 |
| 510 | 20250217 | 104000 | 11882129000 | 22550 | 22450 | 22550 | 22450 | 550 |
| 511 | 20250217 | 103900 | 11869743450 | 22500 | 22500 | 22550 | 22450 | 3326 |
| 512 | 20250217 | 103800 | 11794909100 | 22500 | 22550 | 22600 | 22450 | 6768 |
| 513 | 20250217 | 103700 | 11642514050 | 22600 | 22550 | 22600 | 22500 | 414 |
| 514 | 20250217 | 103600 | 11633173300 | 22550 | 22650 | 22650 | 22500 | 2730 |
| 515 | 20250217 | 103500 | 11571516250 | 22650 | 22550 | 22650 | 22550 | 1922 |
| 516 | 20250217 | 103400 | 11528102250 | 22600 | 22500 | 22600 | 22450 | 892 |
| 517 | 20250217 | 103300 | 11507988750 | 22500 | 22450 | 22550 | 22450 | 2435 |
| 518 | 20250217 | 103200 | 11453201900 | 22400 | 22500 | 22500 | 22400 | 4453 |
| 519 | 20250217 | 103100 | 11353171350 | 22500 | 22500 | 22550 | 22400 | 3527 |
| 520 | 20250217 | 103000 | 11273914800 | 22500 | 22500 | 22600 | 22500 | 1734 |
| 521 | 20250217 | 102900 | 11234854200 | 22500 | 22400 | 22500 | 22400 | 2401 |
| 522 | 20250217 | 102800 | 11180944900 | 22400 | 22550 | 22550 | 22400 | 5757 |
| 523 | 20250217 | 102700 | 11051563750 | 22550 | 22550 | 22700 | 22550 | 1716 |
| 524 | 20250217 | 102600 | 11012820050 | 22550 | 22550 | 22650 | 22550 | 4162 |
| 525 | 20250217 | 102500 | 10918740700 | 22550 | 22650 | 22650 | 22550 | 2238 |
| 526 | 20250217 | 102400 | 10868223900 | 22650 | 22550 | 22650 | 22550 | 2609 |
| 527 | 20250217 | 102300 | 10809275750 | 22550 | 22600 | 22650 | 22550 | 2819 |
| 528 | 20250217 | 102200 | 10745582700 | 22650 | 22600 | 22700 | 22600 | 1895 |
| 529 | 20250217 | 102100 | 10702667750 | 22650 | 22550 | 22650 | 22550 | 3957 |
| 530 | 20250217 | 102000 | 10613266200 | 22550 | 22600 | 22650 | 22550 | 3055 |
| 531 | 20250217 | 101900 | 10544254100 | 22600 | 22600 | 22700 | 22550 | 5791 |
| 532 | 20250217 | 101800 | 10413348850 | 22650 | 22650 | 22750 | 22600 | 3536 |
| 533 | 20250217 | 101700 | 10333165050 | 22650 | 22850 | 22850 | 22650 | 9989 |
| 534 | 20250217 | 101600 | 10105945000 | 22800 | 22850 | 22900 | 22800 | 12183 |
| 535 | 20250217 | 101500 | 9827400250 | 22850 | 22850 | 22850 | 22800 | 9411 |
| 536 | 20250217 | 101400 | 9612360900 | 22800 | 22800 | 22800 | 22800 | 0 |
| 537 | 20250217 | 101300 | 9612360900 | 22800 | 22650 | 22800 | 22600 | 20033 |
| 538 | 20250217 | 101200 | 9156984050 | 22650 | 22650 | 22650 | 22500 | 9336 |
| 539 | 20250217 | 101100 | 8946101250 | 22600 | 22600 | 22600 | 22550 | 5459 |
| 540 | 20250217 | 101000 | 8822787350 | 22600 | 22500 | 22600 | 22450 | 4830 |
| 541 | 20250217 | 100900 | 8713797950 | 22500 | 22500 | 22550 | 22400 | 2865 |
| 542 | 20250217 | 100800 | 8649296750 | 22500 | 22400 | 22600 | 22350 | 11408 |
| 543 | 20250217 | 100700 | 8392572800 | 22400 | 22350 | 22450 | 22350 | 4194 |
| 544 | 20250217 | 100600 | 8298695050 | 22400 | 22400 | 22450 | 22350 | 2289 |
| 545 | 20250217 | 100500 | 8247423400 | 22450 | 22300 | 22450 | 22300 | 1902 |
| 546 | 20250217 | 100400 | 8204833800 | 22400 | 22450 | 22450 | 22350 | 2429 |
| 547 | 20250217 | 100300 | 8150513600 | 22450 | 22300 | 22450 | 22300 | 2315 |
| 548 | 20250217 | 100200 | 8098661950 | 22300 | 22400 | 22600 | 22300 | 14203 |
| 549 | 20250217 | 100100 | 7779619950 | 22400 | 22300 | 22450 | 22150 | 6972 |
| 550 | 20250217 | 100000 | 7623939550 | 22250 | 22300 | 22350 | 22250 | 2836 |
| 551 | 20250217 | 095900 | 7560673800 | 22300 | 22350 | 22450 | 22250 | 5766 |
| 552 | 20250217 | 095800 | 7431645250 | 22450 | 22200 | 22450 | 22200 | 15308 |
| 553 | 20250217 | 095700 | 7089818900 | 22250 | 22250 | 22300 | 22150 | 6000 |
| 554 | 20250217 | 095600 | 6956347000 | 22250 | 22150 | 22250 | 22150 | 9387 |
| 555 | 20250217 | 095500 | 6748042500 | 22150 | 22100 | 22150 | 22050 | 1635 |
| 556 | 20250217 | 095400 | 6711894000 | 22100 | 22000 | 22100 | 22000 | 1966 |
| 557 | 20250217 | 095300 | 6668621950 | 22000 | 22200 | 22200 | 22000 | 8492 |
| 558 | 20250217 | 095200 | 6480709300 | 22200 | 22100 | 22200 | 22050 | 9654 |
| 559 | 20250217 | 095100 | 6267077250 | 22100 | 22100 | 22150 | 22050 | 5063 |
| 560 | 20250217 | 095000 | 6155128700 | 22100 | 22050 | 22100 | 22000 | 5413 |
| 561 | 20250217 | 094900 | 6035935950 | 22050 | 22050 | 22050 | 21950 | 6391 |
| 562 | 20250217 | 094800 | 5895319400 | 22050 | 22050 | 22100 | 22000 | 2720 |
| 563 | 20250217 | 094700 | 5835339350 | 22000 | 22100 | 22100 | 21950 | 5921 |
| 564 | 20250217 | 094600 | 5704943050 | 22100 | 21850 | 22150 | 21850 | 29037 |
| 565 | 20250217 | 094500 | 5066276950 | 21850 | 21800 | 21850 | 21800 | 1420 |
| 566 | 20250217 | 094400 | 5035278850 | 21850 | 21750 | 21850 | 21750 | 4578 |
| 567 | 20250217 | 094300 | 4935475900 | 21800 | 21750 | 21800 | 21750 | 740 |
| 568 | 20250217 | 094200 | 4919365850 | 21750 | 21850 | 21850 | 21750 | 932 |
| 569 | 20250217 | 094100 | 4899048850 | 21850 | 21850 | 21850 | 21800 | 959 |
| 570 | 20250217 | 094000 | 4878124550 | 21800 | 21850 | 21900 | 21800 | 1446 |
| 571 | 20250217 | 093900 | 4846521000 | 21850 | 21850 | 21850 | 21800 | 1627 |
| 572 | 20250217 | 093800 | 4810984050 | 21800 | 21650 | 21800 | 21550 | 3515 |
| 573 | 20250217 | 093700 | 4734593800 | 21700 | 21700 | 21800 | 21550 | 2251 |
| 574 | 20250217 | 093600 | 4685757250 | 21800 | 21800 | 21800 | 21500 | 4998 |
| 575 | 20250217 | 093500 | 4577309900 | 21800 | 21800 | 21900 | 21750 | 6447 |
| 576 | 20250217 | 093400 | 4436940600 | 21900 | 21850 | 21950 | 21800 | 4287 |
| 577 | 20250217 | 093300 | 4343224100 | 21900 | 21900 | 21950 | 21850 | 7973 |
| 578 | 20250217 | 093200 | 4168571350 | 21850 | 21850 | 21900 | 21800 | 2343 |
| 579 | 20250217 | 093100 | 4117363800 | 21850 | 21800 | 21850 | 21800 | 2335 |
| 580 | 20250217 | 093000 | 4066361800 | 21800 | 21800 | 21800 | 21750 | 3413 |
| 581 | 20250217 | 092900 | 3992022100 | 21800 | 21850 | 21850 | 21750 | 2577 |
| 582 | 20250217 | 092800 | 3935811950 | 21850 | 21850 | 21900 | 21800 | 2984 |
| 583 | 20250217 | 092700 | 3870549650 | 21900 | 21900 | 21950 | 21800 | 3903 |
| 584 | 20250217 | 092600 | 3785207650 | 21950 | 21900 | 21950 | 21800 | 6931 |
| 585 | 20250217 | 092500 | 3633557550 | 21900 | 21900 | 21950 | 21800 | 8752 |
| 586 | 20250217 | 092400 | 3441942300 | 21900 | 21700 | 21900 | 21650 | 33469 |
| 587 | 20250217 | 092300 | 2713783900 | 21700 | 21650 | 21700 | 21650 | 3135 |
| 588 | 20250217 | 092200 | 2645858650 | 21650 | 21650 | 21650 | 21600 | 666 |
| 589 | 20250217 | 092100 | 2631450200 | 21650 | 21650 | 21700 | 21550 | 3259 |
| 590 | 20250217 | 092000 | 2561006800 | 21650 | 21650 | 21700 | 21600 | 2392 |
| 591 | 20250217 | 091900 | 2509166000 | 21700 | 21650 | 21700 | 21600 | 6519 |
| 592 | 20250217 | 091800 | 2367896550 | 21650 | 21650 | 21700 | 21600 | 5328 |
| 593 | 20250217 | 091700 | 2252496750 | 21600 | 21650 | 21700 | 21600 | 2062 |
| 594 | 20250217 | 091600 | 2207824750 | 21650 | 21600 | 21700 | 21600 | 4912 |
| 595 | 20250217 | 091500 | 2101456800 | 21650 | 21400 | 21650 | 21400 | 10452 |
| 596 | 20250217 | 091400 | 1876012000 | 21400 | 21450 | 21450 | 21350 | 6099 |
| 597 | 20250217 | 091300 | 1745436300 | 21450 | 21500 | 21600 | 21400 | 9415 |
| 598 | 20250217 | 091200 | 1542807000 | 21500 | 21400 | 21500 | 21400 | 3591 |
| 599 | 20250217 | 091100 | 1465770900 | 21400 | 21350 | 21450 | 21350 | 5314 |
| 600 | 20250217 | 091000 | 1352112850 | 21350 | 21200 | 21350 | 21200 | 5268 |
| 601 | 20250217 | 090900 | 1240060600 | 21200 | 21250 | 21300 | 21150 | 6221 |
| 602 | 20250217 | 090800 | 1108087300 | 21250 | 21300 | 21300 | 21200 | 1262 |
| 603 | 20250217 | 090700 | 1081251500 | 21250 | 21350 | 21350 | 21250 | 1365 |
| 604 | 20250217 | 090600 | 1052167350 | 21300 | 21250 | 21350 | 21250 | 1308 |
| 605 | 20250217 | 090500 | 1024274450 | 21350 | 21250 | 21350 | 21250 | 8528 |
| 606 | 20250217 | 090400 | 842615050 | 21250 | 21250 | 21400 | 21200 | 9741 |
| 607 | 20250217 | 090300 | 634815300 | 21250 | 21350 | 21350 | 21250 | 4620 |
| 608 | 20250217 | 090200 | 536445350 | 21350 | 21000 | 21400 | 21000 | 6844 |
| 609 | 20250217 | 090100 | 391046700 | 21000 | 20800 | 21150 | 20650 | 12212 |
| 610 | 20250217 | 090000 | 134934550 | 20800 | 20750 | 20800 | 20750 | 5904 |