33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 190400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 10037 |
| 3 | 20250217 | 190300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20250217 | 190200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20250217 | 190100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20250217 | 190000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20250217 | 185900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20250217 | 185800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20250217 | 185700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20250217 | 185600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20250217 | 185500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20250217 | 185400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20250217 | 185300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20250217 | 185200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20250217 | 185100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20250217 | 185000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20250217 | 184900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20250217 | 184800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20250217 | 184700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20250217 | 184600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20250217 | 184500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20250217 | 184400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20250217 | 184300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20250217 | 184200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20250217 | 184100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20250217 | 184000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20250217 | 183900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20250217 | 183800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20250217 | 183700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20250217 | 183600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20250217 | 183500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20250217 | 183400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 10037 |
| 33 | 20250217 | 183300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20250217 | 183200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20250217 | 183100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20250217 | 183000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20250217 | 182900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20250217 | 182800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20250217 | 182700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20250217 | 182600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20250217 | 182500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20250217 | 182400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20250217 | 182300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20250217 | 182200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20250217 | 182100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20250217 | 182000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20250217 | 181900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20250217 | 181800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20250217 | 181700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20250217 | 181600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20250217 | 181500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20250217 | 181400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20250217 | 181300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20250217 | 181200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20250217 | 181100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20250217 | 181000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20250217 | 180900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20250217 | 180800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20250217 | 180700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20250217 | 180600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20250217 | 180500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20250217 | 180400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 10037 |
| 63 | 20250217 | 180300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20250217 | 180200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20250217 | 180100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20250217 | 180000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20250217 | 175900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20250217 | 175800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20250217 | 175700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20250217 | 175600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20250217 | 175500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20250217 | 175400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20250217 | 175300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20250217 | 175200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20250217 | 175100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20250217 | 175000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20250217 | 174900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20250217 | 174800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20250217 | 174700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20250217 | 174600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20250217 | 174500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20250217 | 174400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20250217 | 174300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20250217 | 174200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20250217 | 174100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20250217 | 174000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20250217 | 173900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20250217 | 173800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20250217 | 173700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20250217 | 173600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20250217 | 173500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20250217 | 173400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 10037 |
| 93 | 20250217 | 173300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20250217 | 173200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20250217 | 173100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20250217 | 173000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20250217 | 172900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20250217 | 172800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20250217 | 172700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20250217 | 172600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20250217 | 172500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20250217 | 172400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20250217 | 172300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20250217 | 172200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20250217 | 172100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20250217 | 172000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20250217 | 171900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20250217 | 171800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20250217 | 171700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20250217 | 171600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20250217 | 171500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20250217 | 171400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20250217 | 171300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20250217 | 171200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20250217 | 171100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20250217 | 171000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20250217 | 170900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20250217 | 170800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20250217 | 170700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20250217 | 170600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20250217 | 170500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20250217 | 170400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 10037 |
| 123 | 20250217 | 170300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20250217 | 170200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20250217 | 170100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20250217 | 170000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20250217 | 165900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20250217 | 165800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20250217 | 165700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20250217 | 165600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20250217 | 165500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20250217 | 165400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20250217 | 165300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20250217 | 165200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20250217 | 165100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20250217 | 165000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20250217 | 164900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20250217 | 164800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20250217 | 164700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20250217 | 164600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20250217 | 164500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20250217 | 164400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20250217 | 164300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20250217 | 164200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20250217 | 164100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20250217 | 164000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20250217 | 163900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20250217 | 163800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20250217 | 163700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20250217 | 163600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20250217 | 163500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20250217 | 163400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 10037 |
| 153 | 20250217 | 163300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20250217 | 163200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20250217 | 163100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20250217 | 163000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20250217 | 162900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20250217 | 162800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20250217 | 162700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20250217 | 162600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20250217 | 162500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20250217 | 162400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20250217 | 162300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20250217 | 162200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20250217 | 162100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20250217 | 162000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20250217 | 161900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20250217 | 161800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20250217 | 161700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20250217 | 161600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20250217 | 161500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20250217 | 161400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20250217 | 161300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20250217 | 161200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20250217 | 161100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20250217 | 161000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20250217 | 160900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20250217 | 160800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20250217 | 160700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20250217 | 160600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20250217 | 160500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20250217 | 160400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 10037 |
| 183 | 20250217 | 160300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20250217 | 160200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20250217 | 160100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20250217 | 160000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20250217 | 155900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20250217 | 155800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20250217 | 155700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20250217 | 155600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20250217 | 155500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20250217 | 155400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20250217 | 155300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20250217 | 155200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20250217 | 155100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20250217 | 155000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20250217 | 154900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20250217 | 154800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20250217 | 154700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20250217 | 154600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20250217 | 154500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20250217 | 154400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20250217 | 154300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20250217 | 154200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20250217 | 154100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 206 | 20250217 | 154000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 207 | 20250217 | 153900 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 208 | 20250217 | 153800 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20250217 | 153700 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20250217 | 153600 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20250217 | 153500 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 212 | 20250217 | 153400 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 10037 |
| 213 | 20250217 | 153300 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20250217 | 153200 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 215 | 20250217 | 153100 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 216 | 20250217 | 153000 | 13536557000 | 30150 | 30150 | 30150 | 30150 | 10037 |
| 217 | 20250217 | 152900 | 13233941450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 218 | 20250217 | 152800 | 13233941450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 219 | 20250217 | 152700 | 13233941450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 220 | 20250217 | 152600 | 13233941450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 221 | 20250217 | 152500 | 13233941450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 222 | 20250217 | 152400 | 13233941450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 223 | 20250217 | 152300 | 13233941450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 224 | 20250217 | 152200 | 13233941450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 225 | 20250217 | 152100 | 13233941450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 226 | 20250217 | 152000 | 13233941450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 227 | 20250217 | 151900 | 13233941450 | 30150 | 30150 | 30200 | 30150 | 1016 |
| 228 | 20250217 | 151800 | 13203275250 | 30200 | 30200 | 30200 | 30150 | 866 |
| 229 | 20250217 | 151700 | 13177151400 | 30150 | 30200 | 30250 | 30150 | 477 |
| 230 | 20250217 | 151600 | 13162747300 | 30200 | 30200 | 30200 | 30150 | 1867 |
| 231 | 20250217 | 151500 | 13106412200 | 30200 | 30250 | 30250 | 30150 | 649 |
| 232 | 20250217 | 151400 | 13086804100 | 30200 | 30200 | 30200 | 30200 | 159 |
| 233 | 20250217 | 151300 | 13082002300 | 30200 | 30250 | 30250 | 30200 | 393 |
| 234 | 20250217 | 151200 | 13070126950 | 30250 | 30200 | 30250 | 30200 | 182 |
| 235 | 20250217 | 151100 | 13064628950 | 30200 | 30200 | 30200 | 30200 | 241 |
| 236 | 20250217 | 151000 | 13057350750 | 30200 | 30200 | 30250 | 30200 | 1288 |
| 237 | 20250217 | 150900 | 13018452750 | 30300 | 30150 | 30300 | 30150 | 998 |
| 238 | 20250217 | 150800 | 12988269500 | 30150 | 30200 | 30200 | 30150 | 324 |
| 239 | 20250217 | 150700 | 12978500200 | 30200 | 30200 | 30200 | 30150 | 504 |
| 240 | 20250217 | 150600 | 12963280450 | 30200 | 30150 | 30200 | 30100 | 1041 |
| 241 | 20250217 | 150500 | 12931897850 | 30150 | 30200 | 30200 | 30100 | 1514 |
| 242 | 20250217 | 150400 | 12886249050 | 30150 | 30200 | 30200 | 30150 | 247 |
| 243 | 20250217 | 150300 | 12878796700 | 30200 | 30200 | 30200 | 30200 | 451 |
| 244 | 20250217 | 150200 | 12865176500 | 30200 | 30200 | 30200 | 30150 | 652 |
| 245 | 20250217 | 150100 | 12845518350 | 30200 | 30200 | 30200 | 30150 | 525 |
| 246 | 20250217 | 150000 | 12829688450 | 30200 | 30250 | 30250 | 30200 | 1273 |
| 247 | 20250217 | 145900 | 12791243600 | 30200 | 30250 | 30250 | 30200 | 121 |
| 248 | 20250217 | 145800 | 12787588900 | 30250 | 30250 | 30250 | 30200 | 1814 |
| 249 | 20250217 | 145700 | 12732739800 | 30250 | 30250 | 30250 | 30200 | 413 |
| 250 | 20250217 | 145600 | 12720266100 | 30250 | 30250 | 30250 | 30200 | 573 |
| 251 | 20250217 | 145500 | 12702960350 | 30200 | 30250 | 30250 | 30200 | 152 |
| 252 | 20250217 | 145400 | 12698368400 | 30250 | 30300 | 30300 | 30250 | 172 |
| 253 | 20250217 | 145300 | 12693164800 | 30300 | 30250 | 30300 | 30250 | 125 |
| 254 | 20250217 | 145200 | 12689380950 | 30250 | 30200 | 30300 | 30200 | 522 |
| 255 | 20250217 | 145100 | 12673604350 | 30150 | 30200 | 30200 | 30150 | 2994 |
| 256 | 20250217 | 145000 | 12583253650 | 30200 | 30200 | 30250 | 30200 | 240 |
| 257 | 20250217 | 144900 | 12576000750 | 30200 | 30250 | 30250 | 30200 | 739 |
| 258 | 20250217 | 144800 | 12553681100 | 30250 | 30250 | 30250 | 30200 | 678 |
| 259 | 20250217 | 144700 | 12533197050 | 30200 | 30250 | 30250 | 30200 | 2269 |
| 260 | 20250217 | 144600 | 12464630350 | 30250 | 30250 | 30300 | 30250 | 1649 |
| 261 | 20250217 | 144500 | 12414722650 | 30250 | 30300 | 30300 | 30250 | 151 |
| 262 | 20250217 | 144400 | 12410152550 | 30300 | 30300 | 30300 | 30300 | 653 |
| 263 | 20250217 | 144300 | 12390366650 | 30300 | 30300 | 30300 | 30300 | 505 |
| 264 | 20250217 | 144200 | 12375065150 | 30300 | 30350 | 30350 | 30300 | 2816 |
| 265 | 20250217 | 144100 | 12289729800 | 30350 | 30350 | 30350 | 30300 | 3355 |
| 266 | 20250217 | 144000 | 12187909900 | 30350 | 30350 | 30400 | 30350 | 603 |
| 267 | 20250217 | 143900 | 12169608700 | 30350 | 30350 | 30350 | 30350 | 1149 |
| 268 | 20250217 | 143800 | 12134736550 | 30350 | 30350 | 30350 | 30350 | 88 |
| 269 | 20250217 | 143700 | 12132065750 | 30350 | 30350 | 30400 | 30350 | 667 |
| 270 | 20250217 | 143600 | 12111801700 | 30400 | 30350 | 30400 | 30350 | 289 |
| 271 | 20250217 | 143500 | 12103022200 | 30350 | 30350 | 30350 | 30350 | 22 |
| 272 | 20250217 | 143400 | 12102354500 | 30350 | 30350 | 30350 | 30350 | 413 |
| 273 | 20250217 | 143300 | 12089819950 | 30300 | 30350 | 30350 | 30300 | 559 |
| 274 | 20250217 | 143200 | 12072854350 | 30400 | 30350 | 30400 | 30300 | 734 |
| 275 | 20250217 | 143100 | 12050571200 | 30300 | 30300 | 30350 | 30300 | 393 |
| 276 | 20250217 | 143000 | 12038663250 | 30300 | 30350 | 30350 | 30300 | 70 |
| 277 | 20250217 | 142900 | 12036539350 | 30350 | 30350 | 30350 | 30350 | 66 |
| 278 | 20250217 | 142800 | 12034536250 | 30350 | 30350 | 30350 | 30350 | 1222 |
| 279 | 20250217 | 142700 | 11997448550 | 30350 | 30400 | 30400 | 30350 | 785 |
| 280 | 20250217 | 142600 | 11973618700 | 30350 | 30350 | 30350 | 30350 | 345 |
| 281 | 20250217 | 142500 | 11963147950 | 30350 | 30350 | 30400 | 30350 | 305 |
| 282 | 20250217 | 142400 | 11953876150 | 30400 | 30400 | 30400 | 30350 | 379 |
| 283 | 20250217 | 142300 | 11942370100 | 30400 | 30400 | 30400 | 30350 | 151 |
| 284 | 20250217 | 142200 | 11937781400 | 30350 | 30400 | 30400 | 30350 | 598 |
| 285 | 20250217 | 142100 | 11919631050 | 30400 | 30400 | 30400 | 30350 | 244 |
| 286 | 20250217 | 142000 | 11912213500 | 30400 | 30350 | 30400 | 30350 | 288 |
| 287 | 20250217 | 141900 | 11903462100 | 30400 | 30400 | 30400 | 30350 | 282 |
| 288 | 20250217 | 141800 | 11894901250 | 30400 | 30350 | 30400 | 30350 | 1543 |
| 289 | 20250217 | 141700 | 11847994900 | 30400 | 30350 | 30400 | 30350 | 162 |
| 290 | 20250217 | 141600 | 11843070650 | 30400 | 30400 | 30400 | 30350 | 292 |
| 291 | 20250217 | 141500 | 11834196500 | 30400 | 30400 | 30400 | 30400 | 627 |
| 292 | 20250217 | 141400 | 11815135700 | 30400 | 30400 | 30450 | 30400 | 66 |
| 293 | 20250217 | 141300 | 11813127800 | 30400 | 30400 | 30400 | 30400 | 205 |
| 294 | 20250217 | 141200 | 11806895800 | 30400 | 30400 | 30400 | 30400 | 637 |
| 295 | 20250217 | 141100 | 11787531000 | 30450 | 30400 | 30450 | 30400 | 87 |
| 296 | 20250217 | 141000 | 11784881950 | 30400 | 30400 | 30450 | 30400 | 424 |
| 297 | 20250217 | 140900 | 11771976900 | 30400 | 30450 | 30450 | 30400 | 81 |
| 298 | 20250217 | 140800 | 11769514400 | 30400 | 30400 | 30400 | 30400 | 449 |
| 299 | 20250217 | 140700 | 11755864800 | 30400 | 30400 | 30450 | 30400 | 480 |
| 300 | 20250217 | 140600 | 11741270550 | 30400 | 30450 | 30450 | 30400 | 51 |
| 301 | 20250217 | 140500 | 11739719700 | 30400 | 30400 | 30400 | 30400 | 518 |
| 302 | 20250217 | 140400 | 11723972500 | 30400 | 30450 | 30450 | 30400 | 3529 |
| 303 | 20250217 | 140300 | 11616644100 | 30450 | 30450 | 30500 | 30450 | 174 |
| 304 | 20250217 | 140200 | 11611343850 | 30500 | 30500 | 30500 | 30500 | 80 |
| 305 | 20250217 | 140100 | 11608903850 | 30500 | 30500 | 30500 | 30450 | 658 |
| 306 | 20250217 | 140000 | 11588834900 | 30500 | 30450 | 30500 | 30450 | 135 |
| 307 | 20250217 | 135900 | 11584719150 | 30450 | 30500 | 30500 | 30450 | 67 |
| 308 | 20250217 | 135800 | 11582677750 | 30500 | 30450 | 30500 | 30450 | 170 |
| 309 | 20250217 | 135700 | 11577501000 | 30450 | 30450 | 30450 | 30450 | 773 |
| 310 | 20250217 | 135600 | 11553963150 | 30450 | 30500 | 30500 | 30450 | 266 |
| 311 | 20250217 | 135500 | 11545861000 | 30500 | 30550 | 30550 | 30500 | 110 |
| 312 | 20250217 | 135400 | 11542505950 | 30500 | 30500 | 30550 | 30500 | 1136 |
| 313 | 20250217 | 135300 | 11507857850 | 30500 | 30500 | 30550 | 30500 | 177 |
| 314 | 20250217 | 135200 | 11502454900 | 30500 | 30500 | 30550 | 30500 | 294 |
| 315 | 20250217 | 135100 | 11493486000 | 30500 | 30550 | 30550 | 30500 | 1165 |
| 316 | 20250217 | 135000 | 11457903250 | 30550 | 30500 | 30550 | 30500 | 743 |
| 317 | 20250217 | 134900 | 11435206900 | 30550 | 30500 | 30550 | 30500 | 11 |
| 318 | 20250217 | 134800 | 11434871350 | 30550 | 30550 | 30600 | 30550 | 177 |
| 319 | 20250217 | 134700 | 11429463750 | 30550 | 30550 | 30600 | 30550 | 69 |
| 320 | 20250217 | 134600 | 11427355750 | 30550 | 30450 | 30550 | 30450 | 2954 |
| 321 | 20250217 | 134500 | 11337218650 | 30500 | 30500 | 30500 | 30500 | 62 |
| 322 | 20250217 | 134400 | 11335327650 | 30450 | 30450 | 30450 | 30450 | 194 |
| 323 | 20250217 | 134300 | 11329420350 | 30450 | 30450 | 30450 | 30450 | 843 |
| 324 | 20250217 | 134200 | 11303751000 | 30450 | 30500 | 30500 | 30450 | 173 |
| 325 | 20250217 | 134100 | 11298479100 | 30450 | 30400 | 30450 | 30400 | 1006 |
| 326 | 20250217 | 134000 | 11267895950 | 30400 | 30450 | 30500 | 30400 | 1162 |
| 327 | 20250217 | 133900 | 11232513500 | 30450 | 30500 | 30500 | 30450 | 2658 |
| 328 | 20250217 | 133800 | 11151476200 | 30500 | 30500 | 30500 | 30500 | 233 |
| 329 | 20250217 | 133700 | 11144369700 | 30550 | 30600 | 30600 | 30550 | 67 |
| 330 | 20250217 | 133600 | 11142322050 | 30600 | 30550 | 30600 | 30550 | 151 |
| 331 | 20250217 | 133500 | 11137705250 | 30550 | 30550 | 30600 | 30550 | 54 |
| 332 | 20250217 | 133400 | 11136055300 | 30550 | 30550 | 30550 | 30550 | 275 |
| 333 | 20250217 | 133300 | 11127654050 | 30550 | 30550 | 30600 | 30550 | 114 |
| 334 | 20250217 | 133200 | 11124170800 | 30550 | 30600 | 30600 | 30500 | 1144 |
| 335 | 20250217 | 133100 | 11089248300 | 30550 | 30550 | 30600 | 30550 | 214 |
| 336 | 20250217 | 133000 | 11082705600 | 30550 | 30550 | 30550 | 30550 | 1074 |
| 337 | 20250217 | 132900 | 11049894900 | 30550 | 30550 | 30550 | 30550 | 124 |
| 338 | 20250217 | 132800 | 11046106700 | 30550 | 30600 | 30600 | 30550 | 161 |
| 339 | 20250217 | 132700 | 11041187750 | 30600 | 30600 | 30600 | 30550 | 1252 |
| 340 | 20250217 | 132600 | 11002876650 | 30650 | 30650 | 30650 | 30600 | 830 |
| 341 | 20250217 | 132500 | 10977462300 | 30650 | 30600 | 30650 | 30600 | 617 |
| 342 | 20250217 | 132400 | 10958581500 | 30600 | 30550 | 30650 | 30550 | 509 |
| 343 | 20250217 | 132300 | 10943012550 | 30600 | 30650 | 30650 | 30600 | 666 |
| 344 | 20250217 | 132200 | 10922611350 | 30650 | 30600 | 30650 | 30550 | 1618 |
| 345 | 20250217 | 132100 | 10873102650 | 30600 | 30600 | 30600 | 30550 | 243 |
| 346 | 20250217 | 132000 | 10865678350 | 30600 | 30500 | 30600 | 30500 | 490 |
| 347 | 20250217 | 131900 | 10850727700 | 30550 | 30550 | 30600 | 30500 | 261 |
| 348 | 20250217 | 131800 | 10842744000 | 30600 | 30550 | 30600 | 30500 | 352 |
| 349 | 20250217 | 131700 | 10831990000 | 30550 | 30450 | 30550 | 30400 | 3466 |
| 350 | 20250217 | 131600 | 10726239650 | 30450 | 30400 | 30450 | 30400 | 52 |
| 351 | 20250217 | 131500 | 10724656350 | 30400 | 30450 | 30450 | 30400 | 619 |
| 352 | 20250217 | 131400 | 10705808650 | 30400 | 30400 | 30400 | 30400 | 430 |
| 353 | 20250217 | 131300 | 10692736650 | 30400 | 30400 | 30450 | 30400 | 433 |
| 354 | 20250217 | 131200 | 10679570950 | 30400 | 30450 | 30450 | 30400 | 270 |
| 355 | 20250217 | 131100 | 10671352950 | 30450 | 30400 | 30450 | 30400 | 737 |
| 356 | 20250217 | 131000 | 10648946850 | 30400 | 30400 | 30400 | 30400 | 63 |
| 357 | 20250217 | 130900 | 10647031650 | 30450 | 30400 | 30450 | 30400 | 202 |
| 358 | 20250217 | 130800 | 10640890750 | 30450 | 30450 | 30450 | 30450 | 748 |
| 359 | 20250217 | 130700 | 10618114150 | 30450 | 30400 | 30450 | 30400 | 242 |
| 360 | 20250217 | 130600 | 10610747050 | 30400 | 30450 | 30450 | 30400 | 340 |
| 361 | 20250217 | 130500 | 10600395550 | 30400 | 30450 | 30450 | 30400 | 76 |
| 362 | 20250217 | 130400 | 10598084600 | 30400 | 30450 | 30450 | 30400 | 721 |
| 363 | 20250217 | 130300 | 10576140050 | 30450 | 30500 | 30500 | 30450 | 50 |
| 364 | 20250217 | 130200 | 10574616750 | 30500 | 30500 | 30500 | 30450 | 336 |
| 365 | 20250217 | 130100 | 10564370400 | 30500 | 30500 | 30500 | 30500 | 61 |
| 366 | 20250217 | 130000 | 10562509900 | 30450 | 30450 | 30500 | 30450 | 115 |
| 367 | 20250217 | 125900 | 10559006600 | 30450 | 30500 | 30500 | 30450 | 167 |
| 368 | 20250217 | 125800 | 10553917250 | 30500 | 30500 | 30500 | 30500 | 7 |
| 369 | 20250217 | 125700 | 10553703750 | 30500 | 30450 | 30500 | 30400 | 170 |
| 370 | 20250217 | 125600 | 10548528800 | 30450 | 30450 | 30450 | 30450 | 727 |
| 371 | 20250217 | 125500 | 10526391650 | 30450 | 30400 | 30450 | 30400 | 233 |
| 372 | 20250217 | 125400 | 10519303400 | 30400 | 30450 | 30450 | 30400 | 64 |
| 373 | 20250217 | 125300 | 10517356550 | 30450 | 30450 | 30450 | 30450 | 111 |
| 374 | 20250217 | 125200 | 10513976600 | 30450 | 30400 | 30450 | 30400 | 230 |
| 375 | 20250217 | 125100 | 10506973850 | 30400 | 30450 | 30450 | 30400 | 90 |
| 376 | 20250217 | 125000 | 10504236100 | 30450 | 30450 | 30450 | 30400 | 692 |
| 377 | 20250217 | 124900 | 10483186300 | 30400 | 30450 | 30450 | 30400 | 203 |
| 378 | 20250217 | 124800 | 10477015050 | 30450 | 30450 | 30450 | 30450 | 20 |
| 379 | 20250217 | 124700 | 10476406050 | 30450 | 30450 | 30450 | 30450 | 29 |
| 380 | 20250217 | 124600 | 10475523000 | 30450 | 30450 | 30450 | 30450 | 70 |
| 381 | 20250217 | 124500 | 10473391500 | 30450 | 30400 | 30450 | 30400 | 748 |
| 382 | 20250217 | 124400 | 10450641400 | 30450 | 30450 | 30450 | 30450 | 330 |
| 383 | 20250217 | 124300 | 10440592900 | 30400 | 30400 | 30450 | 30400 | 174 |
| 384 | 20250217 | 124200 | 10435303050 | 30450 | 30450 | 30450 | 30450 | 199 |
| 385 | 20250217 | 124100 | 10429243500 | 30450 | 30400 | 30450 | 30400 | 49 |
| 386 | 20250217 | 124000 | 10427752100 | 30450 | 30450 | 30450 | 30450 | 470 |
| 387 | 20250217 | 123900 | 10413440600 | 30450 | 30450 | 30450 | 30450 | 1 |
| 388 | 20250217 | 123800 | 10413410150 | 30400 | 30400 | 30400 | 30400 | 61 |
| 389 | 20250217 | 123700 | 10411555750 | 30400 | 30400 | 30450 | 30400 | 277 |
| 390 | 20250217 | 123600 | 10403134750 | 30450 | 30450 | 30450 | 30450 | 10 |
| 391 | 20250217 | 123500 | 10402830250 | 30400 | 30400 | 30400 | 30400 | 72 |
| 392 | 20250217 | 123400 | 10400641450 | 30400 | 30400 | 30400 | 30400 | 360 |
| 393 | 20250217 | 123300 | 10389697450 | 30400 | 30450 | 30450 | 30400 | 1867 |
| 394 | 20250217 | 123200 | 10332939650 | 30450 | 30450 | 30450 | 30450 | 210 |
| 395 | 20250217 | 123100 | 10326545150 | 30450 | 30450 | 30450 | 30450 | 280 |
| 396 | 20250217 | 123000 | 10318019150 | 30450 | 30450 | 30500 | 30450 | 374 |
| 397 | 20250217 | 122900 | 10306630700 | 30450 | 30450 | 30450 | 30450 | 112 |
| 398 | 20250217 | 122800 | 10303220300 | 30450 | 30450 | 30500 | 30450 | 298 |
| 399 | 20250217 | 122700 | 10294145650 | 30450 | 30450 | 30500 | 30450 | 511 |
| 400 | 20250217 | 122600 | 10278585650 | 30450 | 30450 | 30500 | 30450 | 164 |
| 401 | 20250217 | 122500 | 10273591750 | 30450 | 30450 | 30500 | 30450 | 68 |
| 402 | 20250217 | 122400 | 10271520750 | 30450 | 30450 | 30500 | 30450 | 144 |
| 403 | 20250217 | 122300 | 10267135700 | 30450 | 30500 | 30550 | 30450 | 987 |
| 404 | 20250217 | 122200 | 10237034750 | 30500 | 30550 | 30550 | 30500 | 12 |
| 405 | 20250217 | 122100 | 10236668700 | 30500 | 30500 | 30500 | 30500 | 193 |
| 406 | 20250217 | 122000 | 10230782200 | 30500 | 30500 | 30550 | 30500 | 241 |
| 407 | 20250217 | 121900 | 10223430400 | 30550 | 30550 | 30550 | 30500 | 10 |
| 408 | 20250217 | 121800 | 10223124950 | 30500 | 30450 | 30500 | 30450 | 515 |
| 409 | 20250217 | 121700 | 10207437850 | 30450 | 30500 | 30500 | 30450 | 1159 |
| 410 | 20250217 | 121600 | 10172145900 | 30500 | 30500 | 30500 | 30500 | 155 |
| 411 | 20250217 | 121500 | 10167418400 | 30500 | 30450 | 30500 | 30450 | 102 |
| 412 | 20250217 | 121400 | 10164310900 | 30450 | 30500 | 30550 | 30450 | 497 |
| 413 | 20250217 | 121300 | 10149172950 | 30500 | 30450 | 30500 | 30450 | 318 |
| 414 | 20250217 | 121200 | 10139475200 | 30450 | 30450 | 30450 | 30450 | 46 |
| 415 | 20250217 | 121100 | 10138074500 | 30450 | 30450 | 30500 | 30400 | 304 |
| 416 | 20250217 | 121000 | 10128818950 | 30450 | 30450 | 30500 | 30450 | 257 |
| 417 | 20250217 | 120900 | 10120993100 | 30400 | 30450 | 30450 | 30400 | 1063 |
| 418 | 20250217 | 120800 | 10088631700 | 30450 | 30450 | 30450 | 30450 | 1164 |
| 419 | 20250217 | 120700 | 10053187900 | 30450 | 30450 | 30500 | 30450 | 80 |
| 420 | 20250217 | 120600 | 10050751650 | 30500 | 30550 | 30550 | 30450 | 684 |
| 421 | 20250217 | 120500 | 10029886950 | 30550 | 30500 | 30550 | 30450 | 1456 |
| 422 | 20250217 | 120400 | 9985498000 | 30500 | 30500 | 30550 | 30500 | 117 |
| 423 | 20250217 | 120300 | 9981928700 | 30500 | 30550 | 30550 | 30500 | 334 |
| 424 | 20250217 | 120200 | 9971732600 | 30500 | 30500 | 30500 | 30500 | 737 |
| 425 | 20250217 | 120100 | 9949254100 | 30550 | 30500 | 30550 | 30500 | 57 |
| 426 | 20250217 | 120000 | 9947512850 | 30500 | 30600 | 30600 | 30500 | 479 |
| 427 | 20250217 | 115900 | 9932882800 | 30650 | 30600 | 30650 | 30600 | 980 |
| 428 | 20250217 | 115800 | 9902867400 | 30600 | 30550 | 30650 | 30550 | 713 |
| 429 | 20250217 | 115700 | 9881032400 | 30550 | 30550 | 30600 | 30550 | 427 |
| 430 | 20250217 | 115600 | 9867987250 | 30550 | 30500 | 30550 | 30450 | 760 |
| 431 | 20250217 | 115500 | 9844807300 | 30500 | 30500 | 30500 | 30500 | 207 |
| 432 | 20250217 | 115400 | 9838493800 | 30500 | 30550 | 30550 | 30500 | 471 |
| 433 | 20250217 | 115300 | 9824122750 | 30500 | 30500 | 30550 | 30500 | 409 |
| 434 | 20250217 | 115200 | 9811648150 | 30550 | 30500 | 30550 | 30500 | 210 |
| 435 | 20250217 | 115100 | 9805238850 | 30550 | 30550 | 30550 | 30550 | 155 |
| 436 | 20250217 | 115000 | 9800503600 | 30550 | 30500 | 30550 | 30500 | 1396 |
| 437 | 20250217 | 114900 | 9757923950 | 30500 | 30500 | 30550 | 30500 | 682 |
| 438 | 20250217 | 114800 | 9737122900 | 30550 | 30500 | 30550 | 30500 | 1128 |
| 439 | 20250217 | 114700 | 9702708000 | 30500 | 30550 | 30550 | 30500 | 599 |
| 440 | 20250217 | 114600 | 9684437450 | 30550 | 30500 | 30600 | 30500 | 626 |
| 441 | 20250217 | 114500 | 9665316850 | 30550 | 30600 | 30600 | 30550 | 2159 |
| 442 | 20250217 | 114400 | 9599301050 | 30600 | 30600 | 30650 | 30600 | 111 |
| 443 | 20250217 | 114300 | 9595903850 | 30600 | 30650 | 30650 | 30600 | 95 |
| 444 | 20250217 | 114200 | 9592994750 | 30650 | 30600 | 30650 | 30600 | 739 |
| 445 | 20250217 | 114100 | 9570346300 | 30600 | 30650 | 30700 | 30600 | 177 |
| 446 | 20250217 | 114000 | 9564921750 | 30650 | 30650 | 30650 | 30650 | 285 |
| 447 | 20250217 | 113900 | 9556186500 | 30650 | 30650 | 30650 | 30650 | 47 |
| 448 | 20250217 | 113800 | 9554745950 | 30600 | 30600 | 30700 | 30600 | 256 |
| 449 | 20250217 | 113700 | 9546904800 | 30600 | 30600 | 30650 | 30600 | 189 |
| 450 | 20250217 | 113600 | 9541119950 | 30600 | 30600 | 30600 | 30600 | 987 |
| 451 | 20250217 | 113500 | 9510917750 | 30600 | 30650 | 30650 | 30600 | 146 |
| 452 | 20250217 | 113400 | 9506449600 | 30650 | 30700 | 30700 | 30600 | 913 |
| 453 | 20250217 | 113300 | 9478446750 | 30700 | 30750 | 30750 | 30700 | 611 |
| 454 | 20250217 | 113200 | 9459688900 | 30750 | 30750 | 30750 | 30700 | 297 |
| 455 | 20250217 | 113100 | 9450567500 | 30750 | 30700 | 30750 | 30700 | 266 |
| 456 | 20250217 | 113000 | 9442396850 | 30700 | 30700 | 30800 | 30650 | 3446 |
| 457 | 20250217 | 112900 | 9336476000 | 30750 | 30700 | 30750 | 30700 | 154 |
| 458 | 20250217 | 112800 | 9331746850 | 30700 | 30650 | 30750 | 30650 | 2009 |
| 459 | 20250217 | 112700 | 9270044900 | 30650 | 30600 | 30650 | 30550 | 5033 |
| 460 | 20250217 | 112600 | 9115828500 | 30600 | 30650 | 30650 | 30600 | 2895 |
| 461 | 20250217 | 112500 | 9027234400 | 30650 | 30600 | 30650 | 30600 | 359 |
| 462 | 20250217 | 112400 | 9016231200 | 30600 | 30550 | 30600 | 30550 | 1241 |
| 463 | 20250217 | 112300 | 8978297100 | 30550 | 30600 | 30600 | 30550 | 616 |
| 464 | 20250217 | 112200 | 8959453250 | 30600 | 30600 | 30600 | 30550 | 209 |
| 465 | 20250217 | 112100 | 8953057900 | 30600 | 30650 | 30700 | 30600 | 544 |
| 466 | 20250217 | 112000 | 8936390250 | 30700 | 30700 | 30700 | 30650 | 228 |
| 467 | 20250217 | 111900 | 8929394550 | 30700 | 30650 | 30700 | 30600 | 301 |
| 468 | 20250217 | 111800 | 8920168400 | 30550 | 30550 | 30600 | 30500 | 1653 |
| 469 | 20250217 | 111700 | 8869658100 | 30550 | 30550 | 30600 | 30550 | 2330 |
| 470 | 20250217 | 111600 | 8798438000 | 30550 | 30600 | 30600 | 30500 | 529 |
| 471 | 20250217 | 111500 | 8782282550 | 30600 | 30600 | 30600 | 30500 | 1619 |
| 472 | 20250217 | 111400 | 8732876900 | 30600 | 30650 | 30650 | 30600 | 1149 |
| 473 | 20250217 | 111300 | 8697712000 | 30650 | 30700 | 30700 | 30650 | 252 |
| 474 | 20250217 | 111200 | 8689984850 | 30700 | 30700 | 30700 | 30650 | 420 |
| 475 | 20250217 | 111100 | 8677108800 | 30700 | 30700 | 30700 | 30650 | 1113 |
| 476 | 20250217 | 111000 | 8642941400 | 30650 | 30650 | 30700 | 30650 | 960 |
| 477 | 20250217 | 110900 | 8613500350 | 30650 | 30700 | 30700 | 30600 | 1610 |
| 478 | 20250217 | 110800 | 8564157500 | 30700 | 30650 | 30700 | 30650 | 112 |
| 479 | 20250217 | 110700 | 8560720300 | 30700 | 30700 | 30700 | 30700 | 1167 |
| 480 | 20250217 | 110600 | 8524893400 | 30700 | 30650 | 30750 | 30650 | 1810 |
| 481 | 20250217 | 110500 | 8469333250 | 30650 | 30700 | 30750 | 30650 | 1788 |
| 482 | 20250217 | 110400 | 8414500000 | 30700 | 30700 | 30750 | 30650 | 1824 |
| 483 | 20250217 | 110300 | 8358518500 | 30650 | 30750 | 30750 | 30650 | 1522 |
| 484 | 20250217 | 110200 | 8311801550 | 30700 | 30700 | 30800 | 30650 | 2349 |
| 485 | 20250217 | 110100 | 8239648400 | 30750 | 30750 | 30750 | 30700 | 1803 |
| 486 | 20250217 | 110000 | 8184221000 | 30750 | 30750 | 30750 | 30700 | 1024 |
| 487 | 20250217 | 105900 | 8152745250 | 30750 | 30750 | 30750 | 30600 | 3565 |
| 488 | 20250217 | 105800 | 8043312700 | 30750 | 30750 | 30800 | 30700 | 5747 |
| 489 | 20250217 | 105700 | 7866724300 | 30750 | 30900 | 30900 | 30650 | 6204 |
| 490 | 20250217 | 105600 | 7675693300 | 30850 | 30550 | 30900 | 30550 | 21201 |
| 491 | 20250217 | 105500 | 7024113650 | 30550 | 30550 | 30550 | 30450 | 2570 |
| 492 | 20250217 | 105400 | 6945699850 | 30550 | 30550 | 30550 | 30500 | 1101 |
| 493 | 20250217 | 105300 | 6912066550 | 30600 | 30550 | 30600 | 30550 | 1379 |
| 494 | 20250217 | 105200 | 6869933950 | 30550 | 30550 | 30550 | 30500 | 2990 |
| 495 | 20250217 | 105100 | 6778589550 | 30550 | 30550 | 30600 | 30550 | 1443 |
| 496 | 20250217 | 105000 | 6734505400 | 30500 | 30500 | 30600 | 30450 | 3293 |
| 497 | 20250217 | 104900 | 6633950750 | 30500 | 30450 | 30500 | 30450 | 1178 |
| 498 | 20250217 | 104800 | 6598054650 | 30450 | 30500 | 30500 | 30450 | 2782 |
| 499 | 20250217 | 104700 | 6513227650 | 30500 | 30550 | 30550 | 30500 | 751 |
| 500 | 20250217 | 104600 | 6490312450 | 30550 | 30600 | 30600 | 30500 | 2020 |
| 501 | 20250217 | 104500 | 6428560250 | 30600 | 30650 | 30650 | 30550 | 5026 |
| 502 | 20250217 | 104400 | 6274762150 | 30650 | 30600 | 30650 | 30550 | 3677 |
| 503 | 20250217 | 104300 | 6162237350 | 30600 | 30550 | 30650 | 30500 | 6555 |
| 504 | 20250217 | 104200 | 5961818300 | 30550 | 30500 | 30550 | 30450 | 3852 |
| 505 | 20250217 | 104100 | 5844346550 | 30450 | 30450 | 30500 | 30400 | 6625 |
| 506 | 20250217 | 104000 | 5642411250 | 30400 | 30250 | 30400 | 30250 | 3302 |
| 507 | 20250217 | 103900 | 5542154650 | 30250 | 30200 | 30250 | 30200 | 725 |
| 508 | 20250217 | 103800 | 5520228400 | 30250 | 30250 | 30300 | 30200 | 558 |
| 509 | 20250217 | 103700 | 5503346550 | 30200 | 30250 | 30300 | 30200 | 314 |
| 510 | 20250217 | 103600 | 5493852250 | 30250 | 30300 | 30300 | 30250 | 477 |
| 511 | 20250217 | 103500 | 5479421750 | 30300 | 30300 | 30300 | 30250 | 973 |
| 512 | 20250217 | 103400 | 5449964850 | 30300 | 30300 | 30350 | 30300 | 453 |
| 513 | 20250217 | 103300 | 5436231300 | 30300 | 30350 | 30350 | 30300 | 78 |
| 514 | 20250217 | 103200 | 5433867650 | 30250 | 30300 | 30350 | 30250 | 1735 |
| 515 | 20250217 | 103100 | 5381320750 | 30300 | 30300 | 30350 | 30300 | 627 |
| 516 | 20250217 | 103000 | 5362320900 | 30300 | 30400 | 30400 | 30300 | 1517 |
| 517 | 20250217 | 102900 | 5316277050 | 30400 | 30400 | 30450 | 30350 | 910 |
| 518 | 20250217 | 102800 | 5288600050 | 30400 | 30400 | 30450 | 30350 | 1962 |
| 519 | 20250217 | 102700 | 5228955750 | 30400 | 30400 | 30450 | 30350 | 2644 |
| 520 | 20250217 | 102600 | 5148563550 | 30350 | 30400 | 30500 | 30350 | 4002 |
| 521 | 20250217 | 102500 | 5026783450 | 30450 | 30400 | 30450 | 30350 | 9772 |
| 522 | 20250217 | 102400 | 4729477150 | 30400 | 30350 | 30400 | 30300 | 2483 |
| 523 | 20250217 | 102300 | 4654119250 | 30350 | 30300 | 30350 | 30250 | 1576 |
| 524 | 20250217 | 102200 | 4606364850 | 30300 | 30300 | 30350 | 30250 | 863 |
| 525 | 20250217 | 102100 | 4580209400 | 30350 | 30300 | 30350 | 30250 | 1197 |
| 526 | 20250217 | 102000 | 4543941950 | 30350 | 30300 | 30350 | 30250 | 1739 |
| 527 | 20250217 | 101900 | 4491245650 | 30300 | 30300 | 30350 | 30300 | 2812 |
| 528 | 20250217 | 101800 | 4406039150 | 30300 | 30250 | 30350 | 30200 | 2300 |
| 529 | 20250217 | 101700 | 4336392750 | 30250 | 30300 | 30300 | 30200 | 312 |
| 530 | 20250217 | 101600 | 4326950300 | 30250 | 30300 | 30300 | 30250 | 630 |
| 531 | 20250217 | 101500 | 4307878900 | 30300 | 30200 | 30300 | 30200 | 1221 |
| 532 | 20250217 | 101400 | 4270906800 | 30200 | 30250 | 30250 | 30200 | 453 |
| 533 | 20250217 | 101300 | 4257212350 | 30250 | 30300 | 30300 | 30250 | 691 |
| 534 | 20250217 | 101200 | 4236302800 | 30300 | 30200 | 30300 | 30200 | 536 |
| 535 | 20250217 | 101100 | 4220087500 | 30250 | 30200 | 30250 | 30200 | 1338 |
| 536 | 20250217 | 101000 | 4179643500 | 30250 | 30350 | 30350 | 30200 | 1248 |
| 537 | 20250217 | 100900 | 4141852850 | 30350 | 30250 | 30400 | 30250 | 6963 |
| 538 | 20250217 | 100800 | 3930673400 | 30250 | 30200 | 30250 | 30200 | 2376 |
| 539 | 20250217 | 100700 | 3858799950 | 30250 | 30200 | 30250 | 30200 | 1070 |
| 540 | 20250217 | 100600 | 3826474900 | 30200 | 30100 | 30200 | 30000 | 8157 |
| 541 | 20250217 | 100500 | 3580625300 | 30050 | 30000 | 30050 | 30000 | 390 |
| 542 | 20250217 | 100400 | 3568914000 | 30000 | 30000 | 30050 | 30000 | 428 |
| 543 | 20250217 | 100300 | 3556073350 | 30000 | 30000 | 30000 | 30000 | 100 |
| 544 | 20250217 | 100200 | 3553073350 | 30000 | 30050 | 30050 | 30000 | 858 |
| 545 | 20250217 | 100100 | 3527295050 | 30000 | 30000 | 30100 | 30000 | 714 |
| 546 | 20250217 | 100000 | 3505863700 | 30050 | 30000 | 30050 | 29950 | 691 |
| 547 | 20250217 | 095900 | 3485143400 | 30000 | 30000 | 30100 | 30000 | 2107 |
| 548 | 20250217 | 095800 | 3421933200 | 30000 | 30000 | 30100 | 30000 | 195 |
| 549 | 20250217 | 095700 | 3416083100 | 30000 | 30100 | 30100 | 30000 | 1346 |
| 550 | 20250217 | 095600 | 3375614900 | 30100 | 30100 | 30150 | 30050 | 61 |
| 551 | 20250217 | 095500 | 3373777700 | 30150 | 30100 | 30150 | 30050 | 1348 |
| 552 | 20250217 | 095400 | 3333218600 | 30100 | 30100 | 30100 | 30050 | 534 |
| 553 | 20250217 | 095300 | 3317160950 | 30150 | 30150 | 30150 | 30100 | 141 |
| 554 | 20250217 | 095200 | 3312916450 | 30100 | 30100 | 30100 | 30050 | 1124 |
| 555 | 20250217 | 095100 | 3279084550 | 30100 | 30050 | 30100 | 30050 | 2387 |
| 556 | 20250217 | 095000 | 3207355150 | 30000 | 30050 | 30050 | 30000 | 1047 |
| 557 | 20250217 | 094900 | 3175939550 | 30000 | 30050 | 30050 | 30000 | 539 |
| 558 | 20250217 | 094800 | 3159767350 | 30000 | 30000 | 30000 | 29950 | 394 |
| 559 | 20250217 | 094700 | 3147948350 | 30000 | 30000 | 30050 | 29950 | 793 |
| 560 | 20250217 | 094600 | 3124188050 | 30000 | 30050 | 30050 | 30000 | 435 |
| 561 | 20250217 | 094500 | 3111137950 | 30050 | 30000 | 30050 | 30000 | 2051 |
| 562 | 20250217 | 094400 | 3049607250 | 30050 | 30000 | 30050 | 30000 | 283 |
| 563 | 20250217 | 094300 | 3041116800 | 30000 | 30050 | 30050 | 30000 | 503 |
| 564 | 20250217 | 094200 | 3026013650 | 30000 | 30000 | 30050 | 30000 | 325 |
| 565 | 20250217 | 094100 | 3016262800 | 30050 | 30050 | 30050 | 30000 | 35 |
| 566 | 20250217 | 094000 | 3015211300 | 30000 | 30050 | 30050 | 30000 | 298 |
| 567 | 20250217 | 093900 | 3006270250 | 30050 | 30050 | 30050 | 30000 | 184 |
| 568 | 20250217 | 093800 | 3000749350 | 30050 | 30050 | 30050 | 30000 | 815 |
| 569 | 20250217 | 093700 | 2976263550 | 30050 | 30050 | 30050 | 30000 | 184 |
| 570 | 20250217 | 093600 | 2970740800 | 30050 | 30100 | 30100 | 30000 | 715 |
| 571 | 20250217 | 093500 | 2949253900 | 30100 | 30050 | 30100 | 30050 | 296 |
| 572 | 20250217 | 093400 | 2940355750 | 30050 | 30100 | 30100 | 30050 | 997 |
| 573 | 20250217 | 093300 | 2910388650 | 30100 | 30100 | 30100 | 30050 | 678 |
| 574 | 20250217 | 093200 | 2889999400 | 30050 | 30050 | 30100 | 30050 | 1381 |
| 575 | 20250217 | 093100 | 2848495300 | 30050 | 30050 | 30100 | 30050 | 342 |
| 576 | 20250217 | 093000 | 2838213500 | 30050 | 30100 | 30100 | 30050 | 341 |
| 577 | 20250217 | 092900 | 2827963650 | 30050 | 30050 | 30050 | 30050 | 1910 |
| 578 | 20250217 | 092800 | 2770568150 | 30100 | 30050 | 30100 | 30050 | 274 |
| 579 | 20250217 | 092700 | 2762328200 | 30100 | 30050 | 30100 | 30050 | 568 |
| 580 | 20250217 | 092600 | 2745234000 | 30050 | 29950 | 30100 | 29900 | 4418 |
| 581 | 20250217 | 092500 | 2612713550 | 29950 | 29900 | 30000 | 29900 | 1606 |
| 582 | 20250217 | 092400 | 2564661700 | 29900 | 29950 | 29950 | 29900 | 1039 |
| 583 | 20250217 | 092300 | 2533589800 | 29950 | 29950 | 30000 | 29900 | 1092 |
| 584 | 20250217 | 092200 | 2500927600 | 29950 | 29950 | 30000 | 29950 | 1166 |
| 585 | 20250217 | 092100 | 2466005650 | 29950 | 30000 | 30000 | 29850 | 1923 |
| 586 | 20250217 | 092000 | 2408460400 | 29950 | 30000 | 30000 | 29950 | 807 |
| 587 | 20250217 | 091900 | 2384269450 | 30050 | 30050 | 30100 | 30000 | 1416 |
| 588 | 20250217 | 091800 | 2341749400 | 30100 | 30100 | 30100 | 30050 | 1309 |
| 589 | 20250217 | 091700 | 2302394150 | 30050 | 30050 | 30100 | 30050 | 299 |
| 590 | 20250217 | 091600 | 2293408600 | 30100 | 30000 | 30100 | 30000 | 1504 |
| 591 | 20250217 | 091500 | 2248234350 | 30000 | 30000 | 30000 | 29950 | 753 |
| 592 | 20250217 | 091400 | 2225664600 | 30000 | 30000 | 30050 | 29900 | 3864 |
| 593 | 20250217 | 091300 | 2109844800 | 30000 | 30000 | 30100 | 30000 | 2181 |
| 594 | 20250217 | 091200 | 2044282650 | 30050 | 30100 | 30100 | 29900 | 6623 |
| 595 | 20250217 | 091100 | 1845609950 | 30100 | 30150 | 30150 | 30100 | 2559 |
| 596 | 20250217 | 091000 | 1768572800 | 30150 | 30200 | 30250 | 30150 | 2776 |
| 597 | 20250217 | 090900 | 1684844450 | 30200 | 30150 | 30200 | 30150 | 1700 |
| 598 | 20250217 | 090800 | 1633526100 | 30150 | 30250 | 30300 | 30150 | 3941 |
| 599 | 20250217 | 090700 | 1514321300 | 30250 | 30200 | 30300 | 30200 | 2906 |
| 600 | 20250217 | 090600 | 1426479850 | 30200 | 30150 | 30250 | 30150 | 1752 |
| 601 | 20250217 | 090500 | 1373560450 | 30150 | 30250 | 30250 | 30150 | 3056 |
| 602 | 20250217 | 090400 | 1281238300 | 30250 | 30300 | 30350 | 30200 | 5847 |
| 603 | 20250217 | 090300 | 1104212200 | 30300 | 30400 | 30450 | 30250 | 10361 |
| 604 | 20250217 | 090200 | 789806050 | 30400 | 30100 | 30400 | 30100 | 9988 |
| 605 | 20250217 | 090100 | 487748550 | 30150 | 30000 | 30200 | 30000 | 5310 |
| 606 | 20250217 | 090000 | 327800450 | 30000 | 30000 | 30100 | 30000 | 10819 |