31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 2383 |
| 3 | 20250217 | 185100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20250217 | 185000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20250217 | 184900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20250217 | 184800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20250217 | 184700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20250217 | 184600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20250217 | 184500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20250217 | 184400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20250217 | 184300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20250217 | 184200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20250217 | 184100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20250217 | 184000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20250217 | 183900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20250217 | 183800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20250217 | 183700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20250217 | 183600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20250217 | 183500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20250217 | 183400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20250217 | 183300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20250217 | 183200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20250217 | 183100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20250217 | 183000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20250217 | 182900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20250217 | 182800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20250217 | 182700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20250217 | 182600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20250217 | 182500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20250217 | 182400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20250217 | 182300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20250217 | 182200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 2383 |
| 33 | 20250217 | 182100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20250217 | 182000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20250217 | 181900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20250217 | 181800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20250217 | 181700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20250217 | 181600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20250217 | 181500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20250217 | 181400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20250217 | 181300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20250217 | 181200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20250217 | 181100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20250217 | 181000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20250217 | 180900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20250217 | 180800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20250217 | 180700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20250217 | 180600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20250217 | 180500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20250217 | 180400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20250217 | 180300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20250217 | 180200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20250217 | 180100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20250217 | 180000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20250217 | 175900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20250217 | 175800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20250217 | 175700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20250217 | 175600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20250217 | 175500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20250217 | 175400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20250217 | 175300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20250217 | 175200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 2383 |
| 63 | 20250217 | 175100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20250217 | 175000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20250217 | 174900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20250217 | 174800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20250217 | 174700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20250217 | 174600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20250217 | 174500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20250217 | 174400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20250217 | 174300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20250217 | 174200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20250217 | 174100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20250217 | 174000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20250217 | 173900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20250217 | 173800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20250217 | 173700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20250217 | 173600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20250217 | 173500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20250217 | 173400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20250217 | 173300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20250217 | 173200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20250217 | 173100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20250217 | 173000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20250217 | 172900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20250217 | 172800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20250217 | 172700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20250217 | 172600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20250217 | 172500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20250217 | 172400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20250217 | 172300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20250217 | 172200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 2383 |
| 93 | 20250217 | 172100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20250217 | 172000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20250217 | 171900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20250217 | 171800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20250217 | 171700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20250217 | 171600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20250217 | 171500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20250217 | 171400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20250217 | 171300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20250217 | 171200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20250217 | 171100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20250217 | 171000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20250217 | 170900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20250217 | 170800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20250217 | 170700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20250217 | 170600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20250217 | 170500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20250217 | 170400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20250217 | 170300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20250217 | 170200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20250217 | 170100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20250217 | 170000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20250217 | 165900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20250217 | 165800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20250217 | 165700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20250217 | 165600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20250217 | 165500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20250217 | 165400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20250217 | 165300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20250217 | 165200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 2383 |
| 123 | 20250217 | 165100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20250217 | 165000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20250217 | 164900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20250217 | 164800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20250217 | 164700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20250217 | 164600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20250217 | 164500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20250217 | 164400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20250217 | 164300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20250217 | 164200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20250217 | 164100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20250217 | 164000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20250217 | 163900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20250217 | 163800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20250217 | 163700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20250217 | 163600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20250217 | 163500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20250217 | 163400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20250217 | 163300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20250217 | 163200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20250217 | 163100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20250217 | 163000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20250217 | 162900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20250217 | 162800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20250217 | 162700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20250217 | 162600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20250217 | 162500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20250217 | 162400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20250217 | 162300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20250217 | 162200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 2383 |
| 153 | 20250217 | 162100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20250217 | 162000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20250217 | 161900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20250217 | 161800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20250217 | 161700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20250217 | 161600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20250217 | 161500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20250217 | 161400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20250217 | 161300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20250217 | 161200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20250217 | 161100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20250217 | 161000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20250217 | 160900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20250217 | 160800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20250217 | 160700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20250217 | 160600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20250217 | 160500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20250217 | 160400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20250217 | 160300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20250217 | 160200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20250217 | 160100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20250217 | 160000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20250217 | 155900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20250217 | 155800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20250217 | 155700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20250217 | 155600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20250217 | 155500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20250217 | 155400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20250217 | 155300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20250217 | 155200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 2383 |
| 183 | 20250217 | 155100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20250217 | 155000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20250217 | 154900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20250217 | 154800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20250217 | 154700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20250217 | 154600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20250217 | 154500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20250217 | 154400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20250217 | 154300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20250217 | 154200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20250217 | 154100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20250217 | 154000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20250217 | 153900 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20250217 | 153800 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20250217 | 153700 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20250217 | 153600 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20250217 | 153500 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20250217 | 153400 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20250217 | 153300 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20250217 | 153200 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20250217 | 153100 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20250217 | 153000 | 5573220600 | 33150 | 33150 | 33150 | 33150 | 2383 |
| 205 | 20250217 | 152900 | 5494224150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20250217 | 152800 | 5494224150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20250217 | 152700 | 5494224150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20250217 | 152600 | 5494224150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20250217 | 152500 | 5494224150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20250217 | 152400 | 5494224150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20250217 | 152300 | 5494224150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20250217 | 152200 | 5494224150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 213 | 20250217 | 152100 | 5494224150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20250217 | 152000 | 5494224150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20250217 | 151900 | 5494224150 | 33150 | 33150 | 33150 | 33150 | 14 |
| 216 | 20250217 | 151800 | 5493760050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20250217 | 151700 | 5493760050 | 33150 | 33150 | 33350 | 33150 | 2484 |
| 218 | 20250217 | 151600 | 5411361350 | 33150 | 33250 | 33300 | 33150 | 1947 |
| 219 | 20250217 | 151500 | 5346711050 | 33250 | 33250 | 33250 | 33250 | 15 |
| 220 | 20250217 | 151400 | 5346212300 | 33300 | 33300 | 33350 | 33250 | 232 |
| 221 | 20250217 | 151300 | 5338486900 | 33300 | 33300 | 33400 | 33200 | 675 |
| 222 | 20250217 | 151200 | 5316017600 | 33200 | 33200 | 33200 | 33200 | 268 |
| 223 | 20250217 | 151100 | 5307120000 | 33200 | 33200 | 33400 | 33200 | 649 |
| 224 | 20250217 | 151000 | 5285495050 | 33200 | 33350 | 33350 | 33150 | 131 |
| 225 | 20250217 | 150900 | 5281135150 | 33150 | 33150 | 33350 | 33150 | 42 |
| 226 | 20250217 | 150800 | 5279740450 | 33150 | 33350 | 33350 | 33150 | 84 |
| 227 | 20250217 | 150700 | 5276940250 | 33150 | 33350 | 33350 | 33150 | 236 |
| 228 | 20250217 | 150600 | 5269111450 | 33350 | 33150 | 33350 | 33150 | 36 |
| 229 | 20250217 | 150500 | 5267915450 | 33350 | 33350 | 33350 | 33350 | 34 |
| 230 | 20250217 | 150400 | 5266781550 | 33200 | 33350 | 33350 | 33200 | 296 |
| 231 | 20250217 | 150300 | 5256944800 | 33300 | 33350 | 33350 | 33200 | 219 |
| 232 | 20250217 | 150200 | 5249643900 | 33350 | 33300 | 33350 | 33150 | 2072 |
| 233 | 20250217 | 150100 | 5180730250 | 33350 | 33300 | 33350 | 33300 | 344 |
| 234 | 20250217 | 150000 | 5169272850 | 33350 | 33350 | 33400 | 33300 | 356 |
| 235 | 20250217 | 145900 | 5157394900 | 33350 | 33400 | 33400 | 33350 | 226 |
| 236 | 20250217 | 145800 | 5149857750 | 33350 | 33450 | 33450 | 33350 | 43 |
| 237 | 20250217 | 145700 | 5148423000 | 33350 | 33350 | 33350 | 33350 | 36 |
| 238 | 20250217 | 145600 | 5147222400 | 33350 | 33350 | 33350 | 33350 | 12 |
| 239 | 20250217 | 145500 | 5146822200 | 33350 | 33350 | 33350 | 33350 | 0 |
| 240 | 20250217 | 145400 | 5146822200 | 33350 | 33350 | 33350 | 33350 | 315 |
| 241 | 20250217 | 145300 | 5136316950 | 33500 | 33350 | 33500 | 33350 | 9 |
| 242 | 20250217 | 145200 | 5136015600 | 33350 | 33350 | 33350 | 33350 | 15 |
| 243 | 20250217 | 145100 | 5135515350 | 33350 | 33350 | 33550 | 33350 | 38 |
| 244 | 20250217 | 145000 | 5134244750 | 33350 | 33350 | 33350 | 33350 | 0 |
| 245 | 20250217 | 144900 | 5134244750 | 33350 | 33400 | 33400 | 33350 | 14 |
| 246 | 20250217 | 144800 | 5133777350 | 33450 | 33450 | 33450 | 33450 | 209 |
| 247 | 20250217 | 144700 | 5126786300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 248 | 20250217 | 144600 | 5126786300 | 33500 | 33450 | 33500 | 33450 | 300 |
| 249 | 20250217 | 144500 | 5116739750 | 33350 | 33350 | 33350 | 33350 | 23 |
| 250 | 20250217 | 144400 | 5115972700 | 33400 | 33350 | 33400 | 33350 | 2064 |
| 251 | 20250217 | 144300 | 5047125300 | 33350 | 33400 | 33400 | 33350 | 21 |
| 252 | 20250217 | 144200 | 5046424650 | 33450 | 33350 | 33450 | 33350 | 20 |
| 253 | 20250217 | 144100 | 5045757150 | 33350 | 33350 | 33350 | 33350 | 13 |
| 254 | 20250217 | 144000 | 5045323600 | 33350 | 33350 | 33350 | 33350 | 14 |
| 255 | 20250217 | 143900 | 5044856700 | 33350 | 33400 | 33400 | 33350 | 25 |
| 256 | 20250217 | 143800 | 5044022200 | 33450 | 33350 | 33450 | 33350 | 29 |
| 257 | 20250217 | 143700 | 5043053050 | 33350 | 33350 | 33350 | 33350 | 114 |
| 258 | 20250217 | 143600 | 5039251150 | 33350 | 33450 | 33450 | 33350 | 17 |
| 259 | 20250217 | 143500 | 5038684000 | 33350 | 33350 | 33350 | 33350 | 384 |
| 260 | 20250217 | 143400 | 5025877600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 261 | 20250217 | 143300 | 5025877600 | 33350 | 33350 | 33450 | 33350 | 204 |
| 262 | 20250217 | 143200 | 5019073700 | 33450 | 33450 | 33450 | 33450 | 10 |
| 263 | 20250217 | 143100 | 5018739200 | 33500 | 33500 | 33500 | 33500 | 8 |
| 264 | 20250217 | 143000 | 5018471200 | 33500 | 33350 | 33500 | 33350 | 16 |
| 265 | 20250217 | 142900 | 5017937450 | 33350 | 33500 | 33500 | 33350 | 26 |
| 266 | 20250217 | 142800 | 5017069900 | 33500 | 33500 | 33500 | 33500 | 10 |
| 267 | 20250217 | 142700 | 5016734900 | 33550 | 33450 | 33550 | 33350 | 222 |
| 268 | 20250217 | 142600 | 5009325450 | 33450 | 33500 | 33500 | 33450 | 14 |
| 269 | 20250217 | 142500 | 5008856550 | 33450 | 33450 | 33450 | 33400 | 580 |
| 270 | 20250217 | 142400 | 4989470650 | 33400 | 33400 | 33400 | 33400 | 84 |
| 271 | 20250217 | 142300 | 4986665050 | 33400 | 33400 | 33400 | 33400 | 5 |
| 272 | 20250217 | 142200 | 4986498050 | 33400 | 33400 | 33400 | 33400 | 6 |
| 273 | 20250217 | 142100 | 4986297650 | 33400 | 33450 | 33450 | 33400 | 59 |
| 274 | 20250217 | 142000 | 4984327000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 275 | 20250217 | 141900 | 4984327000 | 33450 | 33450 | 33450 | 33450 | 20 |
| 276 | 20250217 | 141800 | 4983658000 | 33400 | 33400 | 33400 | 33400 | 15 |
| 277 | 20250217 | 141700 | 4983157000 | 33450 | 33400 | 33450 | 33400 | 190 |
| 278 | 20250217 | 141600 | 4976809000 | 33400 | 33400 | 33400 | 33400 | 10 |
| 279 | 20250217 | 141500 | 4976475000 | 33400 | 33450 | 33450 | 33400 | 56 |
| 280 | 20250217 | 141400 | 4974604450 | 33450 | 33450 | 33450 | 33450 | 0 |
| 281 | 20250217 | 141300 | 4974604450 | 33450 | 33400 | 33450 | 33400 | 189 |
| 282 | 20250217 | 141200 | 4968291300 | 33400 | 33400 | 33400 | 33400 | 24 |
| 283 | 20250217 | 141100 | 4967489700 | 33400 | 33350 | 33400 | 33350 | 21 |
| 284 | 20250217 | 141000 | 4966788350 | 33350 | 33350 | 33350 | 33350 | 18 |
| 285 | 20250217 | 140900 | 4966188050 | 33350 | 33350 | 33350 | 33350 | 15 |
| 286 | 20250217 | 140800 | 4965687800 | 33350 | 33350 | 33350 | 33350 | 0 |
| 287 | 20250217 | 140700 | 4965687800 | 33350 | 33450 | 33450 | 33350 | 30 |
| 288 | 20250217 | 140600 | 4964686800 | 33450 | 33350 | 33450 | 33350 | 78 |
| 289 | 20250217 | 140500 | 4962080500 | 33400 | 33400 | 33400 | 33400 | 10 |
| 290 | 20250217 | 140400 | 4961746500 | 33400 | 33400 | 33400 | 33400 | 42 |
| 291 | 20250217 | 140300 | 4960343700 | 33450 | 33450 | 33450 | 33450 | 45 |
| 292 | 20250217 | 140200 | 4958838450 | 33450 | 33450 | 33450 | 33450 | 15 |
| 293 | 20250217 | 140100 | 4958336700 | 33450 | 33450 | 33450 | 33450 | 4 |
| 294 | 20250217 | 140000 | 4958202900 | 33400 | 33400 | 33400 | 33400 | 15 |
| 295 | 20250217 | 135900 | 4957701900 | 33500 | 33350 | 33500 | 33350 | 17 |
| 296 | 20250217 | 135800 | 4957134350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 297 | 20250217 | 135700 | 4957134350 | 33350 | 33350 | 33350 | 33350 | 49 |
| 298 | 20250217 | 135600 | 4955500200 | 33400 | 33400 | 33400 | 33400 | 200 |
| 299 | 20250217 | 135500 | 4948820200 | 33500 | 33650 | 33650 | 33500 | 20 |
| 300 | 20250217 | 135400 | 4948150050 | 33500 | 33500 | 33500 | 33450 | 282 |
| 301 | 20250217 | 135300 | 4938703550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 302 | 20250217 | 135200 | 4938703550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 303 | 20250217 | 135100 | 4938703550 | 33550 | 33600 | 33600 | 33550 | 345 |
| 304 | 20250217 | 135000 | 4927121250 | 33650 | 33650 | 33650 | 33650 | 30 |
| 305 | 20250217 | 134900 | 4926111750 | 33650 | 33650 | 33650 | 33650 | 1 |
| 306 | 20250217 | 134800 | 4926078100 | 33700 | 33650 | 33700 | 33650 | 18 |
| 307 | 20250217 | 134700 | 4925472300 | 33650 | 33650 | 33650 | 33650 | 12 |
| 308 | 20250217 | 134600 | 4925068500 | 33650 | 33650 | 33650 | 33650 | 23 |
| 309 | 20250217 | 134500 | 4924294550 | 33650 | 33600 | 33650 | 33600 | 34 |
| 310 | 20250217 | 134400 | 4923151250 | 33600 | 33600 | 33600 | 33600 | 20 |
| 311 | 20250217 | 134300 | 4922479250 | 33650 | 33650 | 33650 | 33650 | 1 |
| 312 | 20250217 | 134200 | 4922445600 | 33700 | 33700 | 33700 | 33700 | 100 |
| 313 | 20250217 | 134100 | 4919075600 | 33750 | 33750 | 33750 | 33750 | 0 |
| 314 | 20250217 | 134000 | 4919075600 | 33750 | 33750 | 33750 | 33750 | 13 |
| 315 | 20250217 | 133900 | 4918636850 | 33750 | 33550 | 33750 | 33550 | 408 |
| 316 | 20250217 | 133800 | 4904870550 | 33550 | 33550 | 33550 | 33550 | 1 |
| 317 | 20250217 | 133700 | 4904837000 | 33550 | 33550 | 33550 | 33550 | 3 |
| 318 | 20250217 | 133600 | 4904736350 | 33650 | 33450 | 33700 | 33450 | 198 |
| 319 | 20250217 | 133500 | 4898080000 | 33750 | 33350 | 33750 | 33350 | 514 |
| 320 | 20250217 | 133400 | 4880788950 | 33350 | 33400 | 33600 | 33350 | 431 |
| 321 | 20250217 | 133300 | 4866334500 | 33300 | 33600 | 33600 | 33300 | 85 |
| 322 | 20250217 | 133200 | 4863483300 | 33350 | 33600 | 33600 | 33350 | 61 |
| 323 | 20250217 | 133100 | 4861445200 | 33600 | 33350 | 33600 | 33350 | 263 |
| 324 | 20250217 | 133000 | 4852611500 | 33350 | 33350 | 33350 | 33350 | 9 |
| 325 | 20250217 | 132900 | 4852311350 | 33550 | 33450 | 33550 | 33450 | 345 |
| 326 | 20250217 | 132800 | 4840737100 | 33550 | 33500 | 33550 | 33400 | 1396 |
| 327 | 20250217 | 132700 | 4793995850 | 33500 | 33500 | 33550 | 33500 | 777 |
| 328 | 20250217 | 132600 | 4767965850 | 33550 | 33550 | 33550 | 33550 | 15 |
| 329 | 20250217 | 132500 | 4767462600 | 33550 | 33550 | 33550 | 33500 | 7 |
| 330 | 20250217 | 132400 | 4767227900 | 33550 | 33500 | 33550 | 33500 | 191 |
| 331 | 20250217 | 132300 | 4760820650 | 33550 | 33600 | 33600 | 33500 | 1039 |
| 332 | 20250217 | 132200 | 4725992450 | 33550 | 33550 | 33550 | 33550 | 1 |
| 333 | 20250217 | 132100 | 4725958900 | 33550 | 33600 | 33600 | 33550 | 22 |
| 334 | 20250217 | 132000 | 4725220750 | 33550 | 33550 | 33550 | 33550 | 18 |
| 335 | 20250217 | 131900 | 4724616850 | 33600 | 33600 | 33600 | 33600 | 1 |
| 336 | 20250217 | 131800 | 4724583250 | 33600 | 33600 | 33600 | 33550 | 296 |
| 337 | 20250217 | 131700 | 4714642650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 338 | 20250217 | 131600 | 4714642650 | 33650 | 33650 | 33650 | 33650 | 1 |
| 339 | 20250217 | 131500 | 4714609000 | 33750 | 33600 | 33750 | 33600 | 24 |
| 340 | 20250217 | 131400 | 4713802450 | 33750 | 33750 | 33750 | 33750 | 4 |
| 341 | 20250217 | 131300 | 4713667450 | 33600 | 33650 | 33650 | 33600 | 17 |
| 342 | 20250217 | 131200 | 4713095600 | 33650 | 33600 | 33700 | 33600 | 21 |
| 343 | 20250217 | 131100 | 4712388950 | 33800 | 33550 | 33800 | 33550 | 302 |
| 344 | 20250217 | 131000 | 4702181600 | 33550 | 33550 | 33800 | 33550 | 29 |
| 345 | 20250217 | 130900 | 4701206400 | 33550 | 33650 | 33650 | 33550 | 162 |
| 346 | 20250217 | 130800 | 4695769550 | 33650 | 33700 | 33700 | 33650 | 212 |
| 347 | 20250217 | 130700 | 4688635600 | 33700 | 33850 | 33850 | 33700 | 1710 |
| 348 | 20250217 | 130600 | 4630842850 | 33850 | 33900 | 33950 | 33850 | 143 |
| 349 | 20250217 | 130500 | 4625995750 | 33900 | 33950 | 33950 | 33900 | 57 |
| 350 | 20250217 | 130400 | 4624061750 | 33950 | 33950 | 33950 | 33950 | 16 |
| 351 | 20250217 | 130300 | 4623518550 | 33950 | 33900 | 34000 | 33900 | 437 |
| 352 | 20250217 | 130200 | 4608684250 | 34000 | 34000 | 34000 | 34000 | 32 |
| 353 | 20250217 | 130100 | 4607596250 | 34000 | 33900 | 34000 | 33850 | 104 |
| 354 | 20250217 | 130000 | 4604068300 | 33950 | 33800 | 33950 | 33800 | 112 |
| 355 | 20250217 | 125900 | 4600273900 | 33800 | 33800 | 33800 | 33800 | 117 |
| 356 | 20250217 | 125800 | 4596319300 | 33700 | 33900 | 33900 | 33700 | 593 |
| 357 | 20250217 | 125700 | 4576264250 | 33950 | 34000 | 34000 | 33850 | 52 |
| 358 | 20250217 | 125600 | 4574503100 | 33900 | 33800 | 33950 | 33750 | 861 |
| 359 | 20250217 | 125500 | 4545337750 | 33750 | 33600 | 33750 | 33600 | 939 |
| 360 | 20250217 | 125400 | 4513671600 | 33550 | 33500 | 33550 | 33500 | 76 |
| 361 | 20250217 | 125300 | 4511124700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 362 | 20250217 | 125200 | 4511124700 | 33500 | 33500 | 33500 | 33500 | 27 |
| 363 | 20250217 | 125100 | 4510220200 | 33500 | 33500 | 33500 | 33500 | 509 |
| 364 | 20250217 | 125000 | 4493168700 | 33550 | 33500 | 33550 | 33500 | 123 |
| 365 | 20250217 | 124900 | 4489047150 | 33550 | 33600 | 33600 | 33550 | 548 |
| 366 | 20250217 | 124800 | 4470646650 | 33600 | 33500 | 33600 | 33500 | 135 |
| 367 | 20250217 | 124700 | 4466111600 | 33500 | 33450 | 33600 | 33400 | 2853 |
| 368 | 20250217 | 124600 | 4370581450 | 33400 | 33400 | 33400 | 33400 | 21 |
| 369 | 20250217 | 124500 | 4369880050 | 33250 | 33300 | 33300 | 33250 | 305 |
| 370 | 20250217 | 124400 | 4359738550 | 33350 | 33250 | 33350 | 33250 | 278 |
| 371 | 20250217 | 124300 | 4350484700 | 33250 | 33250 | 33250 | 33250 | 0 |
| 372 | 20250217 | 124200 | 4350484700 | 33250 | 33250 | 33250 | 33250 | 44 |
| 373 | 20250217 | 124100 | 4349021700 | 33250 | 33300 | 33300 | 33250 | 181 |
| 374 | 20250217 | 124000 | 4342994450 | 33300 | 33300 | 33300 | 33300 | 0 |
| 375 | 20250217 | 123900 | 4342994450 | 33300 | 33300 | 33300 | 33300 | 64 |
| 376 | 20250217 | 123800 | 4340863250 | 33300 | 33350 | 33350 | 33300 | 43 |
| 377 | 20250217 | 123700 | 4339430750 | 33400 | 33400 | 33400 | 33400 | 1 |
| 378 | 20250217 | 123600 | 4339397350 | 33350 | 33350 | 33350 | 33350 | 17 |
| 379 | 20250217 | 123500 | 4338830400 | 33350 | 33400 | 33450 | 33350 | 506 |
| 380 | 20250217 | 123400 | 4321905050 | 33400 | 33350 | 33400 | 33350 | 780 |
| 381 | 20250217 | 123300 | 4295855400 | 33300 | 33300 | 33300 | 33250 | 36 |
| 382 | 20250217 | 123200 | 4294656900 | 33300 | 33300 | 33300 | 33250 | 57 |
| 383 | 20250217 | 123100 | 4292758900 | 33300 | 33250 | 33300 | 33250 | 4 |
| 384 | 20250217 | 123000 | 4292625850 | 33250 | 33250 | 33300 | 33250 | 22 |
| 385 | 20250217 | 122900 | 4291894250 | 33300 | 33300 | 33300 | 33300 | 315 |
| 386 | 20250217 | 122800 | 4281404750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 387 | 20250217 | 122700 | 4281404750 | 33300 | 33250 | 33300 | 33250 | 192 |
| 388 | 20250217 | 122600 | 4275013250 | 33250 | 33250 | 33250 | 33250 | 6 |
| 389 | 20250217 | 122500 | 4274813750 | 33250 | 33250 | 33250 | 33250 | 10 |
| 390 | 20250217 | 122400 | 4274481250 | 33300 | 33300 | 33300 | 33250 | 31 |
| 391 | 20250217 | 122300 | 4273450400 | 33250 | 33250 | 33250 | 33250 | 100 |
| 392 | 20250217 | 122200 | 4270125400 | 33250 | 33250 | 33250 | 33250 | 0 |
| 393 | 20250217 | 122100 | 4270125400 | 33250 | 33350 | 33350 | 33250 | 61 |
| 394 | 20250217 | 122000 | 4268097050 | 33350 | 33350 | 33350 | 33350 | 11 |
| 395 | 20250217 | 121900 | 4267730200 | 33250 | 33250 | 33250 | 33250 | 30 |
| 396 | 20250217 | 121800 | 4266732700 | 33250 | 33250 | 33250 | 33250 | 17 |
| 397 | 20250217 | 121700 | 4266167450 | 33400 | 33350 | 33400 | 33350 | 276 |
| 398 | 20250217 | 121600 | 4256962800 | 33200 | 33200 | 33200 | 33200 | 283 |
| 399 | 20250217 | 121500 | 4247567200 | 33200 | 33150 | 33350 | 33100 | 283 |
| 400 | 20250217 | 121400 | 4238145200 | 33050 | 33050 | 33050 | 33050 | 2 |
| 401 | 20250217 | 121300 | 4238079100 | 33050 | 33100 | 33150 | 33050 | 49 |
| 402 | 20250217 | 121200 | 4236457200 | 33100 | 33150 | 33150 | 33100 | 40 |
| 403 | 20250217 | 121100 | 4235133150 | 33150 | 33150 | 33150 | 33150 | 47 |
| 404 | 20250217 | 121000 | 4233575100 | 33250 | 33250 | 33250 | 33250 | 0 |
| 405 | 20250217 | 120900 | 4233575100 | 33250 | 33050 | 33250 | 33050 | 489 |
| 406 | 20250217 | 120800 | 4217341850 | 33100 | 33050 | 33100 | 33050 | 114 |
| 407 | 20250217 | 120700 | 4213573450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 408 | 20250217 | 120600 | 4213573450 | 33050 | 33100 | 33100 | 33050 | 28 |
| 409 | 20250217 | 120500 | 4212648000 | 33050 | 33050 | 33050 | 33050 | 12 |
| 410 | 20250217 | 120400 | 4212251400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 411 | 20250217 | 120300 | 4212251400 | 33050 | 33100 | 33100 | 33050 | 18 |
| 412 | 20250217 | 120200 | 4211656400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 413 | 20250217 | 120100 | 4211656400 | 33050 | 33050 | 33050 | 33050 | 13 |
| 414 | 20250217 | 120000 | 4211226750 | 33050 | 33050 | 33050 | 33050 | 18 |
| 415 | 20250217 | 115900 | 4210631850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 416 | 20250217 | 115800 | 4210631850 | 33150 | 33150 | 33150 | 33150 | 22 |
| 417 | 20250217 | 115700 | 4209902550 | 33050 | 33100 | 33100 | 33050 | 81 |
| 418 | 20250217 | 115600 | 4207223000 | 33100 | 33050 | 33100 | 33050 | 16 |
| 419 | 20250217 | 115500 | 4206693900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 420 | 20250217 | 115400 | 4206693900 | 33050 | 33050 | 33050 | 33050 | 29 |
| 421 | 20250217 | 115300 | 4205735450 | 33100 | 33100 | 33100 | 33100 | 4 |
| 422 | 20250217 | 115200 | 4205603050 | 33100 | 33050 | 33100 | 33050 | 4 |
| 423 | 20250217 | 115100 | 4205470750 | 33050 | 33000 | 33050 | 33000 | 241 |
| 424 | 20250217 | 115000 | 4197506600 | 33000 | 33000 | 33000 | 33000 | 11 |
| 425 | 20250217 | 114900 | 4197143600 | 33000 | 33000 | 33000 | 33000 | 12 |
| 426 | 20250217 | 114800 | 4196747600 | 33000 | 33100 | 33100 | 33000 | 437 |
| 427 | 20250217 | 114700 | 4182309600 | 33100 | 33100 | 33100 | 33100 | 2 |
| 428 | 20250217 | 114600 | 4182243400 | 33100 | 33100 | 33100 | 33100 | 172 |
| 429 | 20250217 | 114500 | 4176550200 | 33100 | 33100 | 33100 | 33100 | 25 |
| 430 | 20250217 | 114400 | 4175722700 | 33100 | 33100 | 33100 | 33100 | 3 |
| 431 | 20250217 | 114300 | 4175623400 | 33150 | 33250 | 33250 | 33150 | 3 |
| 432 | 20250217 | 114200 | 4175523850 | 33250 | 33100 | 33250 | 33100 | 485 |
| 433 | 20250217 | 114100 | 4159402100 | 33250 | 33250 | 33250 | 33250 | 10 |
| 434 | 20250217 | 114000 | 4159069600 | 33200 | 33200 | 33200 | 33200 | 100 |
| 435 | 20250217 | 113900 | 4155749600 | 33200 | 33050 | 33200 | 33050 | 355 |
| 436 | 20250217 | 113800 | 4143996500 | 33050 | 33150 | 33150 | 33050 | 14 |
| 437 | 20250217 | 113700 | 4143532700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 438 | 20250217 | 113600 | 4143532700 | 33150 | 33050 | 33150 | 33000 | 19 |
| 439 | 20250217 | 113500 | 4142905450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 440 | 20250217 | 113400 | 4142905450 | 33150 | 33200 | 33200 | 33100 | 448 |
| 441 | 20250217 | 113300 | 4128074900 | 33150 | 33100 | 33150 | 33100 | 35 |
| 442 | 20250217 | 113200 | 4126916300 | 33150 | 33000 | 33150 | 33000 | 240 |
| 443 | 20250217 | 113100 | 4118971250 | 33000 | 33000 | 33000 | 33000 | 74 |
| 444 | 20250217 | 113000 | 4116529250 | 33000 | 32900 | 33000 | 32900 | 23 |
| 445 | 20250217 | 112900 | 4115772300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 446 | 20250217 | 112800 | 4115772300 | 32900 | 32900 | 32900 | 32900 | 25 |
| 447 | 20250217 | 112700 | 4114949800 | 32900 | 32950 | 32950 | 32900 | 128 |
| 448 | 20250217 | 112600 | 4110738100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 449 | 20250217 | 112500 | 4110738100 | 33000 | 33000 | 33000 | 33000 | 477 |
| 450 | 20250217 | 112400 | 4094997100 | 33000 | 33000 | 33000 | 33000 | 18 |
| 451 | 20250217 | 112300 | 4094403100 | 33050 | 33000 | 33050 | 33000 | 33 |
| 452 | 20250217 | 112200 | 4093314050 | 33000 | 33000 | 33000 | 32950 | 102 |
| 453 | 20250217 | 112100 | 4089948550 | 32950 | 32900 | 32950 | 32900 | 22 |
| 454 | 20250217 | 112000 | 4089224550 | 32900 | 32950 | 33000 | 32900 | 23 |
| 455 | 20250217 | 111900 | 4088465850 | 32900 | 32900 | 32900 | 32900 | 18 |
| 456 | 20250217 | 111800 | 4087873650 | 32900 | 33000 | 33000 | 32900 | 236 |
| 457 | 20250217 | 111700 | 4080088450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 458 | 20250217 | 111600 | 4080088450 | 33000 | 33000 | 33000 | 33000 | 20 |
| 459 | 20250217 | 111500 | 4079428450 | 33000 | 33000 | 33000 | 33000 | 65 |
| 460 | 20250217 | 111400 | 4077283450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 461 | 20250217 | 111300 | 4077283450 | 33050 | 33050 | 33050 | 33050 | 12 |
| 462 | 20250217 | 111200 | 4076886850 | 33050 | 33000 | 33050 | 33000 | 135 |
| 463 | 20250217 | 111100 | 4072431800 | 33000 | 33050 | 33050 | 33000 | 135 |
| 464 | 20250217 | 111000 | 4067970750 | 33050 | 33050 | 33050 | 33000 | 29 |
| 465 | 20250217 | 110900 | 4067012800 | 33050 | 33050 | 33100 | 33050 | 1058 |
| 466 | 20250217 | 110800 | 4032001500 | 33100 | 33100 | 33100 | 33100 | 122 |
| 467 | 20250217 | 110700 | 4027963300 | 33100 | 33000 | 33100 | 33000 | 51 |
| 468 | 20250217 | 110600 | 4026278450 | 33000 | 33000 | 33000 | 33000 | 18 |
| 469 | 20250217 | 110500 | 4025684450 | 33050 | 33050 | 33050 | 33050 | 254 |
| 470 | 20250217 | 110400 | 4017289750 | 33100 | 33100 | 33100 | 33100 | 10 |
| 471 | 20250217 | 110300 | 4016958750 | 33100 | 33000 | 33100 | 33000 | 53 |
| 472 | 20250217 | 110200 | 4015207950 | 33000 | 33000 | 33000 | 33000 | 655 |
| 473 | 20250217 | 110100 | 3993592950 | 33000 | 33000 | 33000 | 33000 | 134 |
| 474 | 20250217 | 110000 | 3989170950 | 32900 | 33000 | 33000 | 32900 | 980 |
| 475 | 20250217 | 105900 | 3956874100 | 32950 | 32950 | 32950 | 32900 | 333 |
| 476 | 20250217 | 105800 | 3945903900 | 32950 | 32850 | 32950 | 32850 | 154 |
| 477 | 20250217 | 105700 | 3940837700 | 32850 | 32850 | 32900 | 32850 | 61 |
| 478 | 20250217 | 105600 | 3938833650 | 32850 | 32900 | 32900 | 32850 | 25 |
| 479 | 20250217 | 105500 | 3938012150 | 32900 | 32900 | 32900 | 32900 | 6 |
| 480 | 20250217 | 105400 | 3937814750 | 32850 | 32850 | 32900 | 32850 | 242 |
| 481 | 20250217 | 105300 | 3929864600 | 32850 | 32850 | 32850 | 32850 | 127 |
| 482 | 20250217 | 105200 | 3925692650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 483 | 20250217 | 105100 | 3925692650 | 32850 | 32750 | 32850 | 32750 | 60 |
| 484 | 20250217 | 105000 | 3923723450 | 32800 | 32700 | 32800 | 32700 | 125 |
| 485 | 20250217 | 104900 | 3919630850 | 32700 | 32750 | 32750 | 32700 | 208 |
| 486 | 20250217 | 104800 | 3912823950 | 32700 | 32700 | 32700 | 32700 | 18 |
| 487 | 20250217 | 104700 | 3912235350 | 32750 | 32700 | 32750 | 32700 | 12 |
| 488 | 20250217 | 104600 | 3911842850 | 32700 | 32700 | 32750 | 32700 | 15 |
| 489 | 20250217 | 104500 | 3911352200 | 32650 | 32650 | 32800 | 32650 | 30 |
| 490 | 20250217 | 104400 | 3910370900 | 32750 | 32700 | 32750 | 32700 | 66 |
| 491 | 20250217 | 104300 | 3908209450 | 32650 | 32650 | 32650 | 32650 | 47 |
| 492 | 20250217 | 104200 | 3906674900 | 32700 | 32750 | 32750 | 32700 | 273 |
| 493 | 20250217 | 104100 | 3897742750 | 32700 | 32700 | 32700 | 32700 | 13 |
| 494 | 20250217 | 104000 | 3897317650 | 32700 | 32700 | 32700 | 32700 | 18 |
| 495 | 20250217 | 103900 | 3896729050 | 32850 | 32700 | 32850 | 32700 | 80 |
| 496 | 20250217 | 103800 | 3894112550 | 32700 | 32700 | 32750 | 32700 | 201 |
| 497 | 20250217 | 103700 | 3887535750 | 32700 | 32700 | 32700 | 32700 | 15 |
| 498 | 20250217 | 103600 | 3887045250 | 32700 | 32650 | 32700 | 32650 | 19 |
| 499 | 20250217 | 103500 | 3886424850 | 32700 | 32600 | 32700 | 32600 | 114 |
| 500 | 20250217 | 103400 | 3882704650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 501 | 20250217 | 103300 | 3882704650 | 32650 | 32650 | 32650 | 32650 | 504 |
| 502 | 20250217 | 103200 | 3866249050 | 32650 | 32750 | 32750 | 32650 | 22 |
| 503 | 20250217 | 103100 | 3865529000 | 32750 | 32750 | 32750 | 32750 | 34 |
| 504 | 20250217 | 103000 | 3864415500 | 32750 | 32750 | 32750 | 32600 | 48 |
| 505 | 20250217 | 102900 | 3862850350 | 32750 | 32750 | 32750 | 32750 | 5 |
| 506 | 20250217 | 102800 | 3862686600 | 32700 | 32600 | 32750 | 32600 | 980 |
| 507 | 20250217 | 102700 | 3830656650 | 32650 | 32700 | 32850 | 32650 | 276 |
| 508 | 20250217 | 102600 | 3821639700 | 32700 | 32900 | 32900 | 32700 | 23 |
| 509 | 20250217 | 102500 | 3820887200 | 32900 | 32850 | 32900 | 32650 | 1306 |
| 510 | 20250217 | 102400 | 3778074350 | 32850 | 33000 | 33000 | 32850 | 2034 |
| 511 | 20250217 | 102300 | 3711019450 | 33050 | 33200 | 33200 | 33050 | 1257 |
| 512 | 20250217 | 102200 | 3669411050 | 33200 | 33200 | 33250 | 33200 | 78 |
| 513 | 20250217 | 102100 | 3666820850 | 33150 | 33200 | 33250 | 33150 | 4136 |
| 514 | 20250217 | 102000 | 3529504500 | 33150 | 33300 | 33300 | 33150 | 605 |
| 515 | 20250217 | 101900 | 3509417450 | 33350 | 33400 | 33400 | 33350 | 1123 |
| 516 | 20250217 | 101800 | 3471923200 | 33350 | 33050 | 33400 | 33050 | 2337 |
| 517 | 20250217 | 101700 | 3394437100 | 33000 | 32750 | 33000 | 32700 | 2157 |
| 518 | 20250217 | 101600 | 3323472350 | 32750 | 32700 | 32750 | 32650 | 506 |
| 519 | 20250217 | 101500 | 3306921150 | 32700 | 32650 | 32700 | 32650 | 143 |
| 520 | 20250217 | 101400 | 3302249050 | 32650 | 32600 | 32650 | 32500 | 661 |
| 521 | 20250217 | 101300 | 3280697000 | 32600 | 32400 | 32600 | 32400 | 528 |
| 522 | 20250217 | 101200 | 3263510550 | 32500 | 32400 | 32500 | 32400 | 103 |
| 523 | 20250217 | 101100 | 3260164850 | 32450 | 32400 | 32550 | 32400 | 565 |
| 524 | 20250217 | 101000 | 3241824450 | 32400 | 32300 | 32400 | 32300 | 251 |
| 525 | 20250217 | 100900 | 3233706050 | 32250 | 32200 | 32250 | 32200 | 574 |
| 526 | 20250217 | 100800 | 3215195450 | 32250 | 32250 | 32250 | 32250 | 1 |
| 527 | 20250217 | 100700 | 3215163200 | 32250 | 32250 | 32250 | 32100 | 148 |
| 528 | 20250217 | 100600 | 3210396300 | 32050 | 32200 | 32250 | 32050 | 1861 |
| 529 | 20250217 | 100500 | 3150648300 | 32200 | 32200 | 32200 | 32100 | 632 |
| 530 | 20250217 | 100400 | 3130327400 | 32200 | 32200 | 32200 | 32150 | 212 |
| 531 | 20250217 | 100300 | 3123507000 | 32250 | 32200 | 32250 | 32150 | 438 |
| 532 | 20250217 | 100200 | 3109423050 | 32150 | 32350 | 32350 | 32150 | 1588 |
| 533 | 20250217 | 100100 | 3058212650 | 32300 | 32350 | 32350 | 32300 | 95 |
| 534 | 20250217 | 100000 | 3055144100 | 32300 | 32300 | 32350 | 32300 | 133 |
| 535 | 20250217 | 095900 | 3050847450 | 32350 | 32350 | 32350 | 32350 | 128 |
| 536 | 20250217 | 095800 | 3046706650 | 32400 | 32400 | 32400 | 32350 | 94 |
| 537 | 20250217 | 095700 | 3043661250 | 32500 | 32500 | 32500 | 32300 | 1004 |
| 538 | 20250217 | 095600 | 3011105800 | 32500 | 32550 | 32550 | 32500 | 26 |
| 539 | 20250217 | 095500 | 3010259750 | 32550 | 32550 | 32550 | 32500 | 825 |
| 540 | 20250217 | 095400 | 2983434300 | 32550 | 32500 | 32550 | 32500 | 489 |
| 541 | 20250217 | 095300 | 2967540850 | 32450 | 32450 | 32450 | 32450 | 334 |
| 542 | 20250217 | 095200 | 2956702550 | 32400 | 32350 | 32400 | 32350 | 493 |
| 543 | 20250217 | 095100 | 2940735300 | 32300 | 32300 | 32350 | 32300 | 88 |
| 544 | 20250217 | 095000 | 2937890200 | 32350 | 32250 | 32350 | 32250 | 301 |
| 545 | 20250217 | 094900 | 2928155450 | 32250 | 32250 | 32350 | 32250 | 784 |
| 546 | 20250217 | 094800 | 2902870500 | 32200 | 32150 | 32250 | 32150 | 547 |
| 547 | 20250217 | 094700 | 2885268800 | 32150 | 32250 | 32250 | 32150 | 622 |
| 548 | 20250217 | 094600 | 2865253550 | 32250 | 32250 | 32250 | 32250 | 473 |
| 549 | 20250217 | 094500 | 2849999300 | 32250 | 32300 | 32300 | 32150 | 397 |
| 550 | 20250217 | 094400 | 2837216000 | 32300 | 32450 | 32450 | 32200 | 4104 |
| 551 | 20250217 | 094300 | 2704664450 | 32450 | 32450 | 32450 | 32450 | 165 |
| 552 | 20250217 | 094200 | 2699310200 | 32450 | 32400 | 32450 | 32350 | 135 |
| 553 | 20250217 | 094100 | 2694941100 | 32400 | 32400 | 32400 | 32350 | 56 |
| 554 | 20250217 | 094000 | 2693127200 | 32400 | 32450 | 32450 | 32400 | 728 |
| 555 | 20250217 | 093900 | 2669538950 | 32450 | 32450 | 32450 | 32400 | 136 |
| 556 | 20250217 | 093800 | 2665127950 | 32450 | 32450 | 32450 | 32450 | 6 |
| 557 | 20250217 | 093700 | 2664933250 | 32500 | 32550 | 32600 | 32500 | 857 |
| 558 | 20250217 | 093600 | 2637031050 | 32550 | 32550 | 32600 | 32550 | 71 |
| 559 | 20250217 | 093500 | 2634719950 | 32600 | 32550 | 32600 | 32550 | 301 |
| 560 | 20250217 | 093400 | 2624921150 | 32550 | 32450 | 32550 | 32400 | 911 |
| 561 | 20250217 | 093300 | 2595282800 | 32450 | 32450 | 32450 | 32350 | 226 |
| 562 | 20250217 | 093200 | 2587959100 | 32500 | 32450 | 32500 | 32400 | 187 |
| 563 | 20250217 | 093100 | 2581886600 | 32400 | 32450 | 32450 | 32350 | 89 |
| 564 | 20250217 | 093000 | 2579000450 | 32450 | 32250 | 32450 | 32200 | 1021 |
| 565 | 20250217 | 092900 | 2545996300 | 32250 | 32300 | 32300 | 32250 | 160 |
| 566 | 20250217 | 092800 | 2540833700 | 32300 | 32150 | 32300 | 32100 | 530 |
| 567 | 20250217 | 092700 | 2523739650 | 32100 | 32200 | 32200 | 32100 | 52 |
| 568 | 20250217 | 092600 | 2522069800 | 32300 | 32100 | 32300 | 32100 | 1944 |
| 569 | 20250217 | 092500 | 2459444400 | 32100 | 32000 | 32100 | 32000 | 1855 |
| 570 | 20250217 | 092400 | 2399993750 | 32050 | 32250 | 32300 | 32050 | 2138 |
| 571 | 20250217 | 092300 | 2331316950 | 32250 | 32250 | 32250 | 32150 | 896 |
| 572 | 20250217 | 092200 | 2302480950 | 32300 | 32250 | 32300 | 32200 | 769 |
| 573 | 20250217 | 092100 | 2277680050 | 32200 | 32500 | 32500 | 32200 | 2559 |
| 574 | 20250217 | 092000 | 2194941050 | 32500 | 32800 | 32800 | 32300 | 6443 |
| 575 | 20250217 | 091900 | 1985782600 | 32800 | 32850 | 32850 | 32700 | 484 |
| 576 | 20250217 | 091800 | 1969922450 | 32800 | 32800 | 32850 | 32700 | 438 |
| 577 | 20250217 | 091700 | 1955546850 | 32800 | 32750 | 32800 | 32750 | 642 |
| 578 | 20250217 | 091600 | 1934496450 | 32750 | 32650 | 32750 | 32500 | 379 |
| 579 | 20250217 | 091500 | 1922111900 | 32700 | 32500 | 32700 | 32500 | 1104 |
| 580 | 20250217 | 091400 | 1886199350 | 32500 | 32600 | 32750 | 32400 | 2001 |
| 581 | 20250217 | 091300 | 1821101700 | 32700 | 32550 | 32900 | 32550 | 5850 |
| 582 | 20250217 | 091200 | 1629320750 | 32500 | 32450 | 32650 | 32000 | 5976 |
| 583 | 20250217 | 091100 | 1436485050 | 32550 | 32800 | 32800 | 32300 | 9630 |
| 584 | 20250217 | 091000 | 1122176700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 585 | 20250217 | 090900 | 1122176700 | 31500 | 32750 | 32750 | 31500 | 3373 |
| 586 | 20250217 | 090800 | 1013620400 | 32750 | 33050 | 33150 | 32150 | 5107 |
| 587 | 20250217 | 090700 | 846970450 | 33050 | 33400 | 33400 | 33050 | 3001 |
| 588 | 20250217 | 090600 | 747440400 | 33450 | 33600 | 33600 | 33400 | 1688 |
| 589 | 20250217 | 090500 | 690900050 | 33650 | 33850 | 33850 | 33600 | 1945 |
| 590 | 20250217 | 090400 | 625407750 | 33850 | 33800 | 33900 | 33800 | 895 |
| 591 | 20250217 | 090300 | 595115600 | 33700 | 33900 | 34100 | 33400 | 9638 |
| 592 | 20250217 | 090200 | 270341200 | 33900 | 34000 | 34050 | 33900 | 2754 |
| 593 | 20250217 | 090100 | 176952100 | 34000 | 34250 | 34250 | 33750 | 1643 |
| 594 | 20250217 | 090000 | 121114350 | 34250 | 34200 | 34250 | 33900 | 3516 |