31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 183800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 4119 |
| 3 | 20250217 | 183700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20250217 | 183600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20250217 | 183500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20250217 | 183400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20250217 | 183300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20250217 | 183200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20250217 | 183100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20250217 | 183000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20250217 | 182900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20250217 | 182800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20250217 | 182700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20250217 | 182600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20250217 | 182500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20250217 | 182400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20250217 | 182300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20250217 | 182200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20250217 | 182100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20250217 | 182000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20250217 | 181900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20250217 | 181800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20250217 | 181700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20250217 | 181600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20250217 | 181500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20250217 | 181400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20250217 | 181300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20250217 | 181200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20250217 | 181100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20250217 | 181000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20250217 | 180900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20250217 | 180800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 4119 |
| 33 | 20250217 | 180700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20250217 | 180600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20250217 | 180500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20250217 | 180400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20250217 | 180300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20250217 | 180200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20250217 | 180100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20250217 | 180000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20250217 | 175900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20250217 | 175800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20250217 | 175700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20250217 | 175600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20250217 | 175500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20250217 | 175400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20250217 | 175300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20250217 | 175200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20250217 | 175100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20250217 | 175000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20250217 | 174900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20250217 | 174800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20250217 | 174700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20250217 | 174600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20250217 | 174500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20250217 | 174400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20250217 | 174300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20250217 | 174200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20250217 | 174100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20250217 | 174000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20250217 | 173900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20250217 | 173800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 4119 |
| 63 | 20250217 | 173700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20250217 | 173600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20250217 | 173500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20250217 | 173400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20250217 | 173300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20250217 | 173200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20250217 | 173100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20250217 | 173000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20250217 | 172900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20250217 | 172800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20250217 | 172700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20250217 | 172600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20250217 | 172500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20250217 | 172400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20250217 | 172300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20250217 | 172200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20250217 | 172100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20250217 | 172000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20250217 | 171900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20250217 | 171800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20250217 | 171700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20250217 | 171600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20250217 | 171500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20250217 | 171400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20250217 | 171300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20250217 | 171200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20250217 | 171100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20250217 | 171000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20250217 | 170900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20250217 | 170800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 4119 |
| 93 | 20250217 | 170700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20250217 | 170600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20250217 | 170500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20250217 | 170400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20250217 | 170300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20250217 | 170200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20250217 | 170100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20250217 | 170000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20250217 | 165900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20250217 | 165800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20250217 | 165700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20250217 | 165600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20250217 | 165500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20250217 | 165400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20250217 | 165300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20250217 | 165200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20250217 | 165100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20250217 | 165000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20250217 | 164900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20250217 | 164800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20250217 | 164700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20250217 | 164600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20250217 | 164500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20250217 | 164400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20250217 | 164300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20250217 | 164200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20250217 | 164100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20250217 | 164000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20250217 | 163900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20250217 | 163800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 4119 |
| 123 | 20250217 | 163700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20250217 | 163600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20250217 | 163500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20250217 | 163400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20250217 | 163300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20250217 | 163200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20250217 | 163100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20250217 | 163000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20250217 | 162900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20250217 | 162800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20250217 | 162700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20250217 | 162600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20250217 | 162500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20250217 | 162400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20250217 | 162300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20250217 | 162200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20250217 | 162100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20250217 | 162000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20250217 | 161900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20250217 | 161800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20250217 | 161700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20250217 | 161600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20250217 | 161500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20250217 | 161400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20250217 | 161300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20250217 | 161200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20250217 | 161100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20250217 | 161000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20250217 | 160900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20250217 | 160800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 4119 |
| 153 | 20250217 | 160700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20250217 | 160600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20250217 | 160500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20250217 | 160400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20250217 | 160300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20250217 | 160200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20250217 | 160100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20250217 | 160000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20250217 | 155900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20250217 | 155800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20250217 | 155700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20250217 | 155600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20250217 | 155500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20250217 | 155400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20250217 | 155300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20250217 | 155200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20250217 | 155100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20250217 | 155000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20250217 | 154900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20250217 | 154800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20250217 | 154700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20250217 | 154600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20250217 | 154500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20250217 | 154400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20250217 | 154300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20250217 | 154200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20250217 | 154100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20250217 | 154000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20250217 | 153900 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20250217 | 153800 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 4119 |
| 183 | 20250217 | 153700 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20250217 | 153600 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20250217 | 153500 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20250217 | 153400 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20250217 | 153300 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20250217 | 153200 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20250217 | 153100 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20250217 | 153000 | 7826489700 | 24550 | 24550 | 24550 | 24550 | 4119 |
| 191 | 20250217 | 152900 | 7725368250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20250217 | 152800 | 7725368250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20250217 | 152700 | 7725368250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20250217 | 152600 | 7725368250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20250217 | 152500 | 7725368250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20250217 | 152400 | 7725368250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20250217 | 152300 | 7725368250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20250217 | 152200 | 7725368250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20250217 | 152100 | 7725368250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20250217 | 152000 | 7725368250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20250217 | 151900 | 7725368250 | 24550 | 24500 | 24550 | 24500 | 200 |
| 202 | 20250217 | 151800 | 7720462450 | 24550 | 24500 | 24550 | 24500 | 50 |
| 203 | 20250217 | 151700 | 7719237300 | 24500 | 24550 | 24600 | 24500 | 766 |
| 204 | 20250217 | 151600 | 7700407700 | 24600 | 24550 | 24600 | 24550 | 583 |
| 205 | 20250217 | 151500 | 7686089750 | 24550 | 24500 | 24550 | 24500 | 1133 |
| 206 | 20250217 | 151400 | 7658276200 | 24500 | 24450 | 24500 | 24450 | 189 |
| 207 | 20250217 | 151300 | 7653646100 | 24500 | 24450 | 24500 | 24450 | 954 |
| 208 | 20250217 | 151200 | 7630286600 | 24450 | 24450 | 24500 | 24450 | 193 |
| 209 | 20250217 | 151100 | 7625562650 | 24450 | 24450 | 24500 | 24450 | 406 |
| 210 | 20250217 | 151000 | 7615627450 | 24450 | 24450 | 24500 | 24450 | 52 |
| 211 | 20250217 | 150900 | 7614355700 | 24450 | 24450 | 24500 | 24450 | 311 |
| 212 | 20250217 | 150800 | 7606741250 | 24450 | 24400 | 24500 | 24400 | 2079 |
| 213 | 20250217 | 150700 | 7555900300 | 24400 | 24400 | 24400 | 24400 | 53 |
| 214 | 20250217 | 150600 | 7554607100 | 24400 | 24450 | 24450 | 24400 | 900 |
| 215 | 20250217 | 150500 | 7532636450 | 24450 | 24450 | 24450 | 24400 | 430 |
| 216 | 20250217 | 150400 | 7522138050 | 24450 | 24450 | 24450 | 24450 | 317 |
| 217 | 20250217 | 150300 | 7514387400 | 24450 | 24450 | 24450 | 24450 | 183 |
| 218 | 20250217 | 150200 | 7509913050 | 24450 | 24450 | 24500 | 24450 | 707 |
| 219 | 20250217 | 150100 | 7492626850 | 24450 | 24450 | 24500 | 24450 | 322 |
| 220 | 20250217 | 150000 | 7484753700 | 24450 | 24500 | 24500 | 24450 | 455 |
| 221 | 20250217 | 145900 | 7473628900 | 24450 | 24500 | 24500 | 24450 | 9 |
| 222 | 20250217 | 145800 | 7473408550 | 24450 | 24450 | 24500 | 24450 | 76 |
| 223 | 20250217 | 145700 | 7471549150 | 24500 | 24450 | 24500 | 24450 | 37 |
| 224 | 20250217 | 145600 | 7470644200 | 24450 | 24450 | 24500 | 24450 | 10 |
| 225 | 20250217 | 145500 | 7470399350 | 24500 | 24450 | 24500 | 24450 | 476 |
| 226 | 20250217 | 145400 | 7458753150 | 24450 | 24500 | 24500 | 24450 | 168 |
| 227 | 20250217 | 145300 | 7454637500 | 24500 | 24450 | 24500 | 24450 | 8 |
| 228 | 20250217 | 145200 | 7454441700 | 24450 | 24450 | 24500 | 24450 | 4 |
| 229 | 20250217 | 145100 | 7454343800 | 24450 | 24500 | 24500 | 24450 | 607 |
| 230 | 20250217 | 145000 | 7439473650 | 24450 | 24450 | 24500 | 24400 | 289 |
| 231 | 20250217 | 144900 | 7432410500 | 24450 | 24450 | 24500 | 24450 | 1034 |
| 232 | 20250217 | 144800 | 7407126250 | 24450 | 24500 | 24500 | 24450 | 199 |
| 233 | 20250217 | 144700 | 7402255100 | 24450 | 24450 | 24500 | 24450 | 318 |
| 234 | 20250217 | 144600 | 7394478150 | 24450 | 24500 | 24500 | 24450 | 625 |
| 235 | 20250217 | 144500 | 7379180200 | 24500 | 24550 | 24600 | 24100 | 9010 |
| 236 | 20250217 | 144400 | 7159565700 | 24550 | 24550 | 24550 | 24550 | 26 |
| 237 | 20250217 | 144300 | 7158927400 | 24550 | 24550 | 24600 | 24550 | 7 |
| 238 | 20250217 | 144200 | 7158755450 | 24550 | 24550 | 24550 | 24550 | 2 |
| 239 | 20250217 | 144100 | 7158706350 | 24550 | 24550 | 24600 | 24550 | 136 |
| 240 | 20250217 | 144000 | 7155364900 | 24550 | 24600 | 24600 | 24550 | 43 |
| 241 | 20250217 | 143900 | 7154309150 | 24550 | 24550 | 24600 | 24550 | 1185 |
| 242 | 20250217 | 143800 | 7125217300 | 24600 | 24550 | 24600 | 24550 | 13 |
| 243 | 20250217 | 143700 | 7124898050 | 24550 | 24600 | 24600 | 24550 | 102 |
| 244 | 20250217 | 143600 | 7122389000 | 24600 | 24600 | 24650 | 24600 | 99 |
| 245 | 20250217 | 143500 | 7119952850 | 24600 | 24600 | 24600 | 24600 | 43 |
| 246 | 20250217 | 143400 | 7118895050 | 24650 | 24600 | 24650 | 24550 | 204 |
| 247 | 20250217 | 143300 | 7113876650 | 24600 | 24600 | 24600 | 24600 | 59 |
| 248 | 20250217 | 143200 | 7112425250 | 24650 | 24600 | 24650 | 24600 | 393 |
| 249 | 20250217 | 143100 | 7102757350 | 24600 | 24600 | 24600 | 24600 | 495 |
| 250 | 20250217 | 143000 | 7090580350 | 24600 | 24600 | 24650 | 24600 | 54 |
| 251 | 20250217 | 142900 | 7089251850 | 24600 | 24600 | 24600 | 24600 | 489 |
| 252 | 20250217 | 142800 | 7077222450 | 24650 | 24650 | 24650 | 24600 | 20 |
| 253 | 20250217 | 142700 | 7076729600 | 24600 | 24650 | 24650 | 24600 | 58 |
| 254 | 20250217 | 142600 | 7075300900 | 24600 | 24650 | 24650 | 24600 | 4 |
| 255 | 20250217 | 142500 | 7075202400 | 24600 | 24600 | 24600 | 24600 | 143 |
| 256 | 20250217 | 142400 | 7071684600 | 24600 | 24600 | 24600 | 24600 | 17 |
| 257 | 20250217 | 142300 | 7071266400 | 24600 | 24600 | 24650 | 24600 | 71 |
| 258 | 20250217 | 142200 | 7069517650 | 24600 | 24600 | 24600 | 24600 | 7 |
| 259 | 20250217 | 142100 | 7069345450 | 24600 | 24600 | 24650 | 24600 | 24 |
| 260 | 20250217 | 142000 | 7068754700 | 24600 | 24600 | 24600 | 24600 | 7 |
| 261 | 20250217 | 141900 | 7068582500 | 24600 | 24600 | 24650 | 24600 | 131 |
| 262 | 20250217 | 141800 | 7065353450 | 24600 | 24650 | 24650 | 24600 | 40 |
| 263 | 20250217 | 141700 | 7064368100 | 24600 | 24600 | 24650 | 24600 | 94 |
| 264 | 20250217 | 141600 | 7062055100 | 24600 | 24600 | 24650 | 24550 | 189 |
| 265 | 20250217 | 141500 | 7057397800 | 24650 | 24600 | 24650 | 24550 | 204 |
| 266 | 20250217 | 141400 | 7052374950 | 24550 | 24550 | 24550 | 24550 | 10 |
| 267 | 20250217 | 141300 | 7052129450 | 24550 | 24550 | 24550 | 24550 | 19 |
| 268 | 20250217 | 141200 | 7051663000 | 24550 | 24550 | 24600 | 24550 | 17 |
| 269 | 20250217 | 141100 | 7051244950 | 24550 | 24550 | 24550 | 24550 | 42 |
| 270 | 20250217 | 141000 | 7050213850 | 24550 | 24600 | 24650 | 24550 | 82 |
| 271 | 20250217 | 140900 | 7048197250 | 24600 | 24600 | 24600 | 24600 | 324 |
| 272 | 20250217 | 140800 | 7040226850 | 24600 | 24600 | 24650 | 24600 | 55 |
| 273 | 20250217 | 140700 | 7038871950 | 24600 | 24600 | 24600 | 24600 | 508 |
| 274 | 20250217 | 140600 | 7026375150 | 24600 | 24550 | 24650 | 24550 | 243 |
| 275 | 20250217 | 140500 | 7020396300 | 24550 | 24550 | 24600 | 24550 | 23 |
| 276 | 20250217 | 140400 | 7019831250 | 24550 | 24600 | 24650 | 24550 | 511 |
| 277 | 20250217 | 140300 | 7007260600 | 24600 | 24650 | 24650 | 24550 | 26 |
| 278 | 20250217 | 140200 | 7006619900 | 24550 | 24600 | 24600 | 24550 | 622 |
| 279 | 20250217 | 140100 | 6991318750 | 24600 | 24600 | 24650 | 24550 | 687 |
| 280 | 20250217 | 140000 | 6974417750 | 24550 | 24550 | 24600 | 24500 | 1110 |
| 281 | 20250217 | 135900 | 6947183800 | 24550 | 24600 | 24600 | 24550 | 24 |
| 282 | 20250217 | 135800 | 6946594250 | 24550 | 24600 | 24600 | 24550 | 229 |
| 283 | 20250217 | 135700 | 6940960950 | 24600 | 24600 | 24650 | 24600 | 117 |
| 284 | 20250217 | 135600 | 6938082650 | 24600 | 24600 | 24600 | 24600 | 70 |
| 285 | 20250217 | 135500 | 6936360650 | 24600 | 24600 | 24650 | 24600 | 398 |
| 286 | 20250217 | 135400 | 6926569750 | 24600 | 24600 | 24600 | 24600 | 18 |
| 287 | 20250217 | 135300 | 6926126950 | 24600 | 24650 | 24650 | 24600 | 45 |
| 288 | 20250217 | 135200 | 6925017800 | 24600 | 24650 | 24650 | 24600 | 83 |
| 289 | 20250217 | 135100 | 6922972050 | 24650 | 24700 | 24700 | 24650 | 879 |
| 290 | 20250217 | 135000 | 6901298000 | 24700 | 24700 | 24700 | 24700 | 295 |
| 291 | 20250217 | 134900 | 6894011500 | 24700 | 24700 | 24700 | 24700 | 128 |
| 292 | 20250217 | 134800 | 6890849900 | 24700 | 24700 | 24750 | 24700 | 306 |
| 293 | 20250217 | 134700 | 6883291600 | 24700 | 24750 | 24750 | 24700 | 154 |
| 294 | 20250217 | 134600 | 6879480250 | 24700 | 24750 | 24750 | 24650 | 1235 |
| 295 | 20250217 | 134500 | 6848976900 | 24750 | 24700 | 24750 | 24700 | 222 |
| 296 | 20250217 | 134400 | 6843493350 | 24650 | 24650 | 24700 | 24650 | 7 |
| 297 | 20250217 | 134300 | 6843320650 | 24650 | 24650 | 24700 | 24650 | 120 |
| 298 | 20250217 | 134200 | 6840357650 | 24700 | 24650 | 24700 | 24650 | 54 |
| 299 | 20250217 | 134100 | 6839024000 | 24650 | 24700 | 24700 | 24650 | 169 |
| 300 | 20250217 | 134000 | 6834849750 | 24700 | 24650 | 24700 | 24650 | 698 |
| 301 | 20250217 | 133900 | 6817613200 | 24700 | 24650 | 24700 | 24650 | 3 |
| 302 | 20250217 | 133800 | 6817539150 | 24650 | 24650 | 24650 | 24650 | 16 |
| 303 | 20250217 | 133700 | 6817144750 | 24700 | 24600 | 24700 | 24600 | 197 |
| 304 | 20250217 | 133600 | 6812289400 | 24600 | 24600 | 24600 | 24600 | 3 |
| 305 | 20250217 | 133500 | 6812215600 | 24600 | 24650 | 24700 | 24600 | 159 |
| 306 | 20250217 | 133400 | 6808296650 | 24600 | 24650 | 24650 | 24600 | 628 |
| 307 | 20250217 | 133300 | 6792829000 | 24650 | 24700 | 24750 | 24650 | 150 |
| 308 | 20250217 | 133200 | 6789124050 | 24700 | 24700 | 24700 | 24700 | 59 |
| 309 | 20250217 | 133100 | 6787666750 | 24700 | 24700 | 24750 | 24700 | 161 |
| 310 | 20250217 | 133000 | 6783689900 | 24650 | 24600 | 24650 | 24600 | 7 |
| 311 | 20250217 | 132900 | 6783517550 | 24600 | 24550 | 24700 | 24550 | 2516 |
| 312 | 20250217 | 132800 | 6721512000 | 24600 | 24550 | 24600 | 24550 | 267 |
| 313 | 20250217 | 132700 | 6714957050 | 24550 | 24500 | 24550 | 24500 | 171 |
| 314 | 20250217 | 132600 | 6710759650 | 24500 | 24550 | 24600 | 24500 | 378 |
| 315 | 20250217 | 132500 | 6701472250 | 24550 | 24550 | 24550 | 24550 | 17 |
| 316 | 20250217 | 132400 | 6701054900 | 24500 | 24450 | 24600 | 24450 | 1753 |
| 317 | 20250217 | 132300 | 6657996300 | 24450 | 24450 | 24450 | 24450 | 31 |
| 318 | 20250217 | 132200 | 6657238350 | 24450 | 24500 | 24550 | 24450 | 472 |
| 319 | 20250217 | 132100 | 6645664950 | 24500 | 24500 | 24500 | 24450 | 476 |
| 320 | 20250217 | 132000 | 6634017350 | 24450 | 24500 | 24500 | 24450 | 56 |
| 321 | 20250217 | 131900 | 6632645400 | 24450 | 24400 | 24450 | 24400 | 60 |
| 322 | 20250217 | 131800 | 6631180900 | 24400 | 24450 | 24500 | 24400 | 98 |
| 323 | 20250217 | 131700 | 6628785500 | 24450 | 24450 | 24450 | 24450 | 110 |
| 324 | 20250217 | 131600 | 6626096000 | 24400 | 24400 | 24400 | 24400 | 201 |
| 325 | 20250217 | 131500 | 6621191600 | 24400 | 24400 | 24450 | 24400 | 419 |
| 326 | 20250217 | 131400 | 6610967900 | 24400 | 24400 | 24400 | 24400 | 209 |
| 327 | 20250217 | 131300 | 6605868300 | 24400 | 24400 | 24400 | 24350 | 988 |
| 328 | 20250217 | 131200 | 6581761800 | 24350 | 24400 | 24400 | 24350 | 566 |
| 329 | 20250217 | 131100 | 6567953400 | 24400 | 24400 | 24400 | 24350 | 240 |
| 330 | 20250217 | 131000 | 6562099400 | 24400 | 24400 | 24400 | 24350 | 425 |
| 331 | 20250217 | 130900 | 6551730050 | 24400 | 24400 | 24400 | 24400 | 6 |
| 332 | 20250217 | 130800 | 6551583650 | 24400 | 24400 | 24450 | 24350 | 30 |
| 333 | 20250217 | 130700 | 6550851700 | 24400 | 24500 | 24500 | 24400 | 2000 |
| 334 | 20250217 | 130600 | 6502008000 | 24450 | 24450 | 24450 | 24450 | 157 |
| 335 | 20250217 | 130500 | 6498169350 | 24500 | 24500 | 24500 | 24450 | 156 |
| 336 | 20250217 | 130400 | 6494348000 | 24550 | 24550 | 24550 | 24550 | 4 |
| 337 | 20250217 | 130300 | 6494249800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 338 | 20250217 | 130200 | 6494249800 | 24550 | 24500 | 24550 | 24500 | 29 |
| 339 | 20250217 | 130100 | 6493538650 | 24500 | 24450 | 24550 | 24450 | 238 |
| 340 | 20250217 | 130000 | 6487707050 | 24450 | 24500 | 24500 | 24450 | 917 |
| 341 | 20250217 | 125900 | 6465265050 | 24550 | 24550 | 24550 | 24500 | 29 |
| 342 | 20250217 | 125800 | 6464554000 | 24500 | 24500 | 24500 | 24500 | 405 |
| 343 | 20250217 | 125700 | 6454631500 | 24500 | 24500 | 24550 | 24500 | 1112 |
| 344 | 20250217 | 125600 | 6427387050 | 24550 | 24550 | 24550 | 24550 | 110 |
| 345 | 20250217 | 125500 | 6424686550 | 24550 | 24550 | 24550 | 24500 | 250 |
| 346 | 20250217 | 125400 | 6418554000 | 24550 | 24500 | 24550 | 24500 | 193 |
| 347 | 20250217 | 125300 | 6413820850 | 24550 | 24500 | 24550 | 24500 | 41 |
| 348 | 20250217 | 125200 | 6412815500 | 24500 | 24500 | 24500 | 24500 | 14 |
| 349 | 20250217 | 125100 | 6412472500 | 24500 | 24500 | 24550 | 24500 | 323 |
| 350 | 20250217 | 125000 | 6404558900 | 24500 | 24550 | 24550 | 24450 | 618 |
| 351 | 20250217 | 124900 | 6389414700 | 24550 | 24500 | 24550 | 24500 | 65 |
| 352 | 20250217 | 124800 | 6387819200 | 24550 | 24550 | 24550 | 24500 | 222 |
| 353 | 20250217 | 124700 | 6382379750 | 24550 | 24550 | 24550 | 24550 | 3 |
| 354 | 20250217 | 124600 | 6382306100 | 24500 | 24500 | 24550 | 24500 | 117 |
| 355 | 20250217 | 124500 | 6379439450 | 24500 | 24500 | 24550 | 24500 | 305 |
| 356 | 20250217 | 124400 | 6371966800 | 24500 | 24500 | 24500 | 24500 | 1728 |
| 357 | 20250217 | 124300 | 6329630800 | 24500 | 24550 | 24550 | 24500 | 28 |
| 358 | 20250217 | 124200 | 6328944050 | 24550 | 24500 | 24550 | 24500 | 75 |
| 359 | 20250217 | 124100 | 6327106450 | 24550 | 24500 | 24550 | 24500 | 210 |
| 360 | 20250217 | 124000 | 6321956050 | 24500 | 24550 | 24550 | 24500 | 17 |
| 361 | 20250217 | 123900 | 6321539450 | 24550 | 24550 | 24600 | 24550 | 174 |
| 362 | 20250217 | 123800 | 6317267700 | 24550 | 24550 | 24550 | 24500 | 44 |
| 363 | 20250217 | 123700 | 6316188150 | 24550 | 24500 | 24550 | 24500 | 134 |
| 364 | 20250217 | 123600 | 6312898700 | 24550 | 24550 | 24600 | 24550 | 319 |
| 365 | 20250217 | 123500 | 6305067150 | 24550 | 24550 | 24550 | 24550 | 49 |
| 366 | 20250217 | 123400 | 6303864200 | 24550 | 24600 | 24600 | 24550 | 234 |
| 367 | 20250217 | 123300 | 6298119400 | 24550 | 24600 | 24600 | 24550 | 386 |
| 368 | 20250217 | 123200 | 6288643050 | 24600 | 24600 | 24600 | 24550 | 222 |
| 369 | 20250217 | 123100 | 6283182650 | 24600 | 24550 | 24600 | 24550 | 9 |
| 370 | 20250217 | 123000 | 6282961400 | 24550 | 24550 | 24600 | 24550 | 27 |
| 371 | 20250217 | 122900 | 6282298500 | 24550 | 24550 | 24600 | 24550 | 44 |
| 372 | 20250217 | 122800 | 6281218150 | 24600 | 24550 | 24600 | 24550 | 57 |
| 373 | 20250217 | 122700 | 6279818750 | 24500 | 24500 | 24600 | 24500 | 324 |
| 374 | 20250217 | 122600 | 6271880500 | 24500 | 24550 | 24600 | 24500 | 489 |
| 375 | 20250217 | 122500 | 6259882500 | 24550 | 24550 | 24600 | 24550 | 75 |
| 376 | 20250217 | 122400 | 6258041150 | 24550 | 24600 | 24600 | 24550 | 254 |
| 377 | 20250217 | 122300 | 6251793700 | 24600 | 24600 | 24600 | 24600 | 61 |
| 378 | 20250217 | 122200 | 6250293100 | 24600 | 24550 | 24600 | 24550 | 407 |
| 379 | 20250217 | 122100 | 6240297800 | 24500 | 24550 | 24550 | 24500 | 568 |
| 380 | 20250217 | 122000 | 6226357900 | 24550 | 24600 | 24600 | 24550 | 1508 |
| 381 | 20250217 | 121900 | 6189335700 | 24600 | 24600 | 24600 | 24600 | 13 |
| 382 | 20250217 | 121800 | 6189015900 | 24550 | 24550 | 24600 | 24550 | 52 |
| 383 | 20250217 | 121700 | 6187739200 | 24550 | 24550 | 24550 | 24550 | 387 |
| 384 | 20250217 | 121600 | 6178238350 | 24550 | 24600 | 24650 | 24550 | 597 |
| 385 | 20250217 | 121500 | 6163561200 | 24650 | 24650 | 24650 | 24650 | 60 |
| 386 | 20250217 | 121400 | 6162082200 | 24650 | 24600 | 24650 | 24600 | 217 |
| 387 | 20250217 | 121300 | 6156743850 | 24600 | 24600 | 24600 | 24600 | 135 |
| 388 | 20250217 | 121200 | 6153422850 | 24600 | 24650 | 24650 | 24600 | 18 |
| 389 | 20250217 | 121100 | 6152979400 | 24600 | 24650 | 24650 | 24600 | 427 |
| 390 | 20250217 | 121000 | 6142468900 | 24700 | 24700 | 24700 | 24650 | 161 |
| 391 | 20250217 | 120900 | 6138499550 | 24600 | 24650 | 24700 | 24600 | 349 |
| 392 | 20250217 | 120800 | 6129900750 | 24650 | 24650 | 24700 | 24600 | 1178 |
| 393 | 20250217 | 120700 | 6100863600 | 24700 | 24650 | 24700 | 24650 | 143 |
| 394 | 20250217 | 120600 | 6097338000 | 24650 | 24750 | 24750 | 24650 | 29 |
| 395 | 20250217 | 120500 | 6096621950 | 24750 | 24700 | 24750 | 24650 | 28 |
| 396 | 20250217 | 120400 | 6095931050 | 24700 | 24700 | 24700 | 24700 | 674 |
| 397 | 20250217 | 120300 | 6079283250 | 24700 | 24750 | 24750 | 24700 | 553 |
| 398 | 20250217 | 120200 | 6065597600 | 24750 | 24800 | 24800 | 24750 | 114 |
| 399 | 20250217 | 120100 | 6062771050 | 24800 | 24800 | 24800 | 24800 | 23 |
| 400 | 20250217 | 120000 | 6062200650 | 24750 | 24750 | 24750 | 24750 | 146 |
| 401 | 20250217 | 115900 | 6058587150 | 24750 | 24800 | 24800 | 24750 | 251 |
| 402 | 20250217 | 115800 | 6052363050 | 24800 | 24700 | 24800 | 24700 | 1153 |
| 403 | 20250217 | 115700 | 6023773750 | 24750 | 24700 | 24750 | 24700 | 1036 |
| 404 | 20250217 | 115600 | 5998157600 | 24700 | 24700 | 24750 | 24650 | 1116 |
| 405 | 20250217 | 115500 | 5970573750 | 24700 | 24700 | 24700 | 24700 | 1071 |
| 406 | 20250217 | 115400 | 5944120050 | 24700 | 24750 | 24750 | 24700 | 613 |
| 407 | 20250217 | 115300 | 5928973750 | 24700 | 24750 | 24750 | 24700 | 586 |
| 408 | 20250217 | 115200 | 5914471300 | 24800 | 24800 | 24800 | 24750 | 341 |
| 409 | 20250217 | 115100 | 5906023750 | 24800 | 24800 | 24800 | 24800 | 184 |
| 410 | 20250217 | 115000 | 5901460550 | 24850 | 24800 | 24850 | 24800 | 43 |
| 411 | 20250217 | 114900 | 5900392800 | 24800 | 24850 | 24850 | 24800 | 475 |
| 412 | 20250217 | 114800 | 5888611050 | 24800 | 24900 | 24900 | 24800 | 661 |
| 413 | 20250217 | 114700 | 5872183850 | 24900 | 24850 | 24900 | 24850 | 429 |
| 414 | 20250217 | 114600 | 5861520450 | 24850 | 24850 | 24900 | 24850 | 238 |
| 415 | 20250217 | 114500 | 5855602150 | 24850 | 24850 | 24900 | 24850 | 64 |
| 416 | 20250217 | 114400 | 5854011650 | 24850 | 24850 | 24850 | 24850 | 105 |
| 417 | 20250217 | 114300 | 5851402400 | 24900 | 24850 | 24900 | 24850 | 34 |
| 418 | 20250217 | 114200 | 5850557350 | 24900 | 24850 | 24900 | 24850 | 419 |
| 419 | 20250217 | 114100 | 5840139350 | 24900 | 24850 | 24900 | 24850 | 641 |
| 420 | 20250217 | 114000 | 5824210050 | 24800 | 24850 | 24850 | 24800 | 241 |
| 421 | 20250217 | 113900 | 5818230350 | 24800 | 24800 | 24850 | 24800 | 1050 |
| 422 | 20250217 | 113800 | 5792187300 | 24800 | 24850 | 24850 | 24800 | 70 |
| 423 | 20250217 | 113700 | 5790448000 | 24850 | 24850 | 24950 | 24800 | 83 |
| 424 | 20250217 | 113600 | 5788384150 | 24800 | 24800 | 24800 | 24800 | 104 |
| 425 | 20250217 | 113500 | 5785804950 | 24900 | 24950 | 25000 | 24850 | 464 |
| 426 | 20250217 | 113400 | 5774265650 | 24900 | 25000 | 25000 | 24850 | 369 |
| 427 | 20250217 | 113300 | 5765087100 | 25000 | 24950 | 25000 | 24950 | 345 |
| 428 | 20250217 | 113200 | 5756474100 | 24950 | 25000 | 25000 | 24900 | 457 |
| 429 | 20250217 | 113100 | 5745062300 | 24950 | 25000 | 25050 | 24950 | 463 |
| 430 | 20250217 | 113000 | 5733491150 | 25000 | 25000 | 25050 | 24950 | 555 |
| 431 | 20250217 | 112900 | 5719619650 | 24950 | 25000 | 25000 | 24950 | 77 |
| 432 | 20250217 | 112800 | 5717697150 | 25000 | 24850 | 25000 | 24850 | 1620 |
| 433 | 20250217 | 112700 | 5677252000 | 24900 | 24900 | 24950 | 24850 | 626 |
| 434 | 20250217 | 112600 | 5661655300 | 24900 | 24900 | 24950 | 24900 | 287 |
| 435 | 20250217 | 112500 | 5654508350 | 24950 | 24900 | 24950 | 24900 | 129 |
| 436 | 20250217 | 112400 | 5651295800 | 24950 | 25000 | 25000 | 24950 | 1474 |
| 437 | 20250217 | 112300 | 5614509450 | 25000 | 24900 | 25000 | 24900 | 4836 |
| 438 | 20250217 | 112200 | 5493647250 | 24900 | 24850 | 24950 | 24850 | 837 |
| 439 | 20250217 | 112100 | 5472828950 | 24900 | 25000 | 25000 | 24800 | 1320 |
| 440 | 20250217 | 112000 | 5439938450 | 24950 | 24900 | 25000 | 24900 | 2148 |
| 441 | 20250217 | 111900 | 5386350450 | 24900 | 24850 | 24900 | 24850 | 1016 |
| 442 | 20250217 | 111800 | 5361077450 | 24850 | 24900 | 24900 | 24850 | 85 |
| 443 | 20250217 | 111700 | 5358965150 | 24900 | 24850 | 24900 | 24850 | 922 |
| 444 | 20250217 | 111600 | 5336011900 | 24850 | 24850 | 24850 | 24800 | 661 |
| 445 | 20250217 | 111500 | 5319586900 | 24800 | 24800 | 24850 | 24800 | 464 |
| 446 | 20250217 | 111400 | 5308064250 | 24750 | 24950 | 24950 | 24750 | 917 |
| 447 | 20250217 | 111300 | 5285296250 | 24900 | 24850 | 24950 | 24800 | 2135 |
| 448 | 20250217 | 111200 | 5232136200 | 24900 | 24850 | 24900 | 24850 | 127 |
| 449 | 20250217 | 111100 | 5228980050 | 24850 | 24750 | 24850 | 24750 | 427 |
| 450 | 20250217 | 111000 | 5218386900 | 24750 | 24800 | 24800 | 24700 | 1436 |
| 451 | 20250217 | 110900 | 5182846300 | 24800 | 24750 | 24800 | 24750 | 345 |
| 452 | 20250217 | 110800 | 5174292800 | 24800 | 24800 | 24850 | 24750 | 834 |
| 453 | 20250217 | 110700 | 5153612700 | 24850 | 24900 | 24950 | 24850 | 724 |
| 454 | 20250217 | 110600 | 5135603200 | 24900 | 24900 | 24950 | 24900 | 1166 |
| 455 | 20250217 | 110500 | 5106568300 | 24900 | 24850 | 24900 | 24800 | 1261 |
| 456 | 20250217 | 110400 | 5075209600 | 24800 | 24850 | 24850 | 24800 | 1474 |
| 457 | 20250217 | 110300 | 5038585000 | 24800 | 24800 | 24850 | 24800 | 1012 |
| 458 | 20250217 | 110200 | 5013458400 | 24800 | 24750 | 24800 | 24700 | 1786 |
| 459 | 20250217 | 110100 | 4969180700 | 24750 | 24700 | 24800 | 24700 | 1514 |
| 460 | 20250217 | 110000 | 4931743150 | 24700 | 24650 | 24700 | 24650 | 867 |
| 461 | 20250217 | 105900 | 4910329000 | 24650 | 24600 | 24700 | 24600 | 853 |
| 462 | 20250217 | 105800 | 4889302750 | 24600 | 24550 | 24600 | 24550 | 581 |
| 463 | 20250217 | 105700 | 4875013800 | 24600 | 24600 | 24600 | 24550 | 490 |
| 464 | 20250217 | 105600 | 4862972400 | 24600 | 24550 | 24600 | 24550 | 112 |
| 465 | 20250217 | 105500 | 4860222750 | 24550 | 24600 | 24600 | 24500 | 267 |
| 466 | 20250217 | 105400 | 4853668900 | 24600 | 24600 | 24600 | 24550 | 603 |
| 467 | 20250217 | 105300 | 4838835600 | 24600 | 24550 | 24600 | 24550 | 1324 |
| 468 | 20250217 | 105200 | 4806280650 | 24600 | 24600 | 24600 | 24550 | 203 |
| 469 | 20250217 | 105100 | 4801293300 | 24600 | 24600 | 24650 | 24550 | 1622 |
| 470 | 20250217 | 105000 | 4761383200 | 24550 | 24550 | 24600 | 24550 | 3197 |
| 471 | 20250217 | 104900 | 4682856650 | 24550 | 24550 | 24550 | 24500 | 293 |
| 472 | 20250217 | 104800 | 4675667900 | 24450 | 24450 | 24500 | 24450 | 1207 |
| 473 | 20250217 | 104700 | 4646097600 | 24500 | 24500 | 24500 | 24500 | 335 |
| 474 | 20250217 | 104600 | 4637890100 | 24500 | 24450 | 24550 | 24450 | 1248 |
| 475 | 20250217 | 104500 | 4607325500 | 24500 | 24550 | 24600 | 24500 | 480 |
| 476 | 20250217 | 104400 | 4595538150 | 24600 | 24550 | 24600 | 24450 | 424 |
| 477 | 20250217 | 104300 | 4585119750 | 24550 | 24500 | 24600 | 24400 | 1110 |
| 478 | 20250217 | 104200 | 4557845850 | 24500 | 24450 | 24550 | 24400 | 2343 |
| 479 | 20250217 | 104100 | 4500510050 | 24500 | 24550 | 24600 | 24500 | 1465 |
| 480 | 20250217 | 104000 | 4464559550 | 24550 | 24450 | 24550 | 24450 | 1379 |
| 481 | 20250217 | 103900 | 4430724750 | 24450 | 24450 | 24550 | 24400 | 1573 |
| 482 | 20250217 | 103800 | 4392189200 | 24450 | 24400 | 24450 | 24400 | 683 |
| 483 | 20250217 | 103700 | 4375496050 | 24400 | 24350 | 24400 | 24350 | 271 |
| 484 | 20250217 | 103600 | 4368890200 | 24400 | 24400 | 24400 | 24400 | 75 |
| 485 | 20250217 | 103500 | 4367060200 | 24350 | 24350 | 24400 | 24350 | 632 |
| 486 | 20250217 | 103400 | 4351659450 | 24350 | 24350 | 24400 | 24350 | 594 |
| 487 | 20250217 | 103300 | 4337194300 | 24400 | 24400 | 24400 | 24350 | 550 |
| 488 | 20250217 | 103200 | 4323799600 | 24350 | 24450 | 24450 | 24350 | 704 |
| 489 | 20250217 | 103100 | 4306625950 | 24450 | 24450 | 24500 | 24400 | 2107 |
| 490 | 20250217 | 103000 | 4255116500 | 24400 | 24350 | 24450 | 24350 | 1836 |
| 491 | 20250217 | 102900 | 4210327750 | 24400 | 24400 | 24400 | 24350 | 1371 |
| 492 | 20250217 | 102800 | 4176896100 | 24400 | 24400 | 24400 | 24350 | 1438 |
| 493 | 20250217 | 102700 | 4141829750 | 24350 | 24300 | 24400 | 24250 | 2015 |
| 494 | 20250217 | 102600 | 4092852550 | 24350 | 24350 | 24400 | 24350 | 1523 |
| 495 | 20250217 | 102500 | 4055739950 | 24400 | 24350 | 24400 | 24300 | 690 |
| 496 | 20250217 | 102400 | 4038939500 | 24350 | 24450 | 24500 | 24350 | 1681 |
| 497 | 20250217 | 102300 | 3997814350 | 24450 | 24500 | 24500 | 24400 | 856 |
| 498 | 20250217 | 102200 | 3976881650 | 24500 | 24450 | 24550 | 24400 | 2124 |
| 499 | 20250217 | 102100 | 3924857100 | 24450 | 24200 | 24500 | 24100 | 3843 |
| 500 | 20250217 | 102000 | 3831066950 | 24100 | 24250 | 24250 | 24100 | 303 |
| 501 | 20250217 | 101900 | 3823740250 | 24250 | 24350 | 24400 | 24250 | 2742 |
| 502 | 20250217 | 101800 | 3757113750 | 24350 | 24350 | 24400 | 24300 | 1844 |
| 503 | 20250217 | 101700 | 3712209300 | 24300 | 24000 | 24300 | 24000 | 5355 |
| 504 | 20250217 | 101600 | 3582749900 | 24050 | 24000 | 24050 | 23950 | 1291 |
| 505 | 20250217 | 101500 | 3551761050 | 23950 | 23850 | 24000 | 23800 | 2174 |
| 506 | 20250217 | 101400 | 3499764650 | 23800 | 23650 | 23850 | 23600 | 2515 |
| 507 | 20250217 | 101300 | 3439905850 | 23750 | 23700 | 23750 | 23600 | 1087 |
| 508 | 20250217 | 101200 | 3414160250 | 23700 | 23650 | 23700 | 23600 | 1419 |
| 509 | 20250217 | 101100 | 3380569350 | 23600 | 23650 | 23650 | 23600 | 431 |
| 510 | 20250217 | 101000 | 3370377750 | 23700 | 23750 | 23800 | 23700 | 786 |
| 511 | 20250217 | 100900 | 3351730600 | 23750 | 23750 | 23800 | 23700 | 1239 |
| 512 | 20250217 | 100800 | 3322302500 | 23750 | 23650 | 23750 | 23600 | 134 |
| 513 | 20250217 | 100700 | 3319126300 | 23600 | 23700 | 23800 | 23550 | 2668 |
| 514 | 20250217 | 100600 | 3255831950 | 23700 | 23400 | 23700 | 23400 | 5005 |
| 515 | 20250217 | 100500 | 3137846600 | 23550 | 23500 | 23550 | 23400 | 1028 |
| 516 | 20250217 | 100400 | 3113695900 | 23450 | 23400 | 23500 | 23400 | 1089 |
| 517 | 20250217 | 100300 | 3088152200 | 23400 | 23450 | 23450 | 23300 | 2011 |
| 518 | 20250217 | 100200 | 3041179400 | 23450 | 23450 | 23450 | 23400 | 90 |
| 519 | 20250217 | 100100 | 3039069750 | 23400 | 23400 | 23450 | 23400 | 349 |
| 520 | 20250217 | 100000 | 3030903100 | 23400 | 23350 | 23400 | 23350 | 208 |
| 521 | 20250217 | 095900 | 3026040900 | 23350 | 23350 | 23350 | 23350 | 513 |
| 522 | 20250217 | 095800 | 3014062350 | 23350 | 23400 | 23400 | 23350 | 604 |
| 523 | 20250217 | 095700 | 2999956650 | 23400 | 23400 | 23400 | 23400 | 458 |
| 524 | 20250217 | 095600 | 2989239450 | 23400 | 23450 | 23450 | 23400 | 1162 |
| 525 | 20250217 | 095500 | 2962046300 | 23450 | 23500 | 23500 | 23450 | 250 |
| 526 | 20250217 | 095400 | 2956181500 | 23500 | 23550 | 23550 | 23500 | 411 |
| 527 | 20250217 | 095300 | 2946522750 | 23550 | 23400 | 23550 | 23400 | 1798 |
| 528 | 20250217 | 095200 | 2904312400 | 23400 | 23350 | 23400 | 23350 | 993 |
| 529 | 20250217 | 095100 | 2881104400 | 23350 | 23350 | 23350 | 23300 | 322 |
| 530 | 20250217 | 095000 | 2873588450 | 23300 | 23450 | 23450 | 23300 | 521 |
| 531 | 20250217 | 094900 | 2861440500 | 23450 | 23400 | 23450 | 23350 | 2313 |
| 532 | 20250217 | 094800 | 2807370850 | 23400 | 23450 | 23450 | 23400 | 554 |
| 533 | 20250217 | 094700 | 2794405400 | 23450 | 23450 | 23500 | 23450 | 576 |
| 534 | 20250217 | 094600 | 2780897400 | 23400 | 23400 | 23450 | 23400 | 343 |
| 535 | 20250217 | 094500 | 2772862600 | 23400 | 23350 | 23400 | 23350 | 669 |
| 536 | 20250217 | 094400 | 2757233600 | 23350 | 23450 | 23450 | 23350 | 1014 |
| 537 | 20250217 | 094300 | 2733527150 | 23450 | 23450 | 23500 | 23400 | 913 |
| 538 | 20250217 | 094200 | 2712151400 | 23500 | 23450 | 23500 | 23400 | 444 |
| 539 | 20250217 | 094100 | 2701740850 | 23450 | 23400 | 23450 | 23400 | 442 |
| 540 | 20250217 | 094000 | 2691392000 | 23400 | 23450 | 23500 | 23400 | 812 |
| 541 | 20250217 | 093900 | 2672380300 | 23450 | 23450 | 23500 | 23450 | 422 |
| 542 | 20250217 | 093800 | 2662481950 | 23450 | 23450 | 23500 | 23450 | 860 |
| 543 | 20250217 | 093700 | 2642314650 | 23450 | 23450 | 23450 | 23400 | 1444 |
| 544 | 20250217 | 093600 | 2608457850 | 23450 | 23400 | 23450 | 23400 | 380 |
| 545 | 20250217 | 093500 | 2599564550 | 23400 | 23350 | 23400 | 23350 | 1643 |
| 546 | 20250217 | 093400 | 2561129800 | 23350 | 23350 | 23400 | 23350 | 428 |
| 547 | 20250217 | 093300 | 2551133300 | 23400 | 23400 | 23400 | 23350 | 186 |
| 548 | 20250217 | 093200 | 2546781550 | 23450 | 23400 | 23450 | 23400 | 1603 |
| 549 | 20250217 | 093100 | 2509266950 | 23450 | 23450 | 23450 | 23400 | 2232 |
| 550 | 20250217 | 093000 | 2457021900 | 23400 | 23300 | 23400 | 23300 | 1234 |
| 551 | 20250217 | 092900 | 2428179550 | 23300 | 23300 | 23300 | 23250 | 1364 |
| 552 | 20250217 | 092800 | 2396416850 | 23300 | 23250 | 23300 | 23250 | 1344 |
| 553 | 20250217 | 092700 | 2365165050 | 23250 | 23250 | 23300 | 23250 | 1214 |
| 554 | 20250217 | 092600 | 2336939500 | 23250 | 23250 | 23300 | 23200 | 685 |
| 555 | 20250217 | 092500 | 2321019400 | 23200 | 23200 | 23300 | 23150 | 1843 |
| 556 | 20250217 | 092400 | 2278246300 | 23200 | 23250 | 23250 | 23150 | 758 |
| 557 | 20250217 | 092300 | 2260682000 | 23200 | 23050 | 23300 | 23050 | 611 |
| 558 | 20250217 | 092200 | 2246556600 | 23100 | 23150 | 23200 | 23050 | 6272 |
| 559 | 20250217 | 092100 | 2101694450 | 23150 | 23300 | 23300 | 23150 | 11411 |
| 560 | 20250217 | 092000 | 1836850100 | 23300 | 23350 | 23400 | 23300 | 6031 |
| 561 | 20250217 | 091900 | 1696171700 | 23400 | 23350 | 23400 | 23350 | 981 |
| 562 | 20250217 | 091800 | 1673264650 | 23350 | 23300 | 23350 | 23300 | 2920 |
| 563 | 20250217 | 091700 | 1605124900 | 23350 | 23350 | 23400 | 23250 | 7873 |
| 564 | 20250217 | 091600 | 1421638650 | 23300 | 23350 | 23400 | 23300 | 2164 |
| 565 | 20250217 | 091500 | 1371109950 | 23350 | 23350 | 23400 | 23300 | 1574 |
| 566 | 20250217 | 091400 | 1334406950 | 23350 | 23400 | 23400 | 23350 | 2844 |
| 567 | 20250217 | 091300 | 1267992600 | 23400 | 23450 | 23450 | 23350 | 1820 |
| 568 | 20250217 | 091200 | 1225420500 | 23400 | 23400 | 23450 | 23400 | 2488 |
| 569 | 20250217 | 091100 | 1167195850 | 23400 | 23450 | 23450 | 23400 | 1402 |
| 570 | 20250217 | 091000 | 1134365750 | 23550 | 23500 | 23550 | 23450 | 4405 |
| 571 | 20250217 | 090900 | 1030893750 | 23500 | 23550 | 23600 | 23500 | 6960 |
| 572 | 20250217 | 090800 | 867204850 | 23550 | 23600 | 23600 | 23550 | 2990 |
| 573 | 20250217 | 090700 | 796757800 | 23600 | 23600 | 23600 | 23550 | 3544 |
| 574 | 20250217 | 090600 | 713197850 | 23550 | 23600 | 23600 | 23500 | 3121 |
| 575 | 20250217 | 090500 | 639711350 | 23600 | 23550 | 23600 | 23550 | 2954 |
| 576 | 20250217 | 090400 | 570027300 | 23600 | 23550 | 23600 | 23500 | 3308 |
| 577 | 20250217 | 090300 | 492121250 | 23550 | 23700 | 23700 | 23550 | 6027 |
| 578 | 20250217 | 090200 | 349953150 | 23700 | 23800 | 23850 | 23650 | 4259 |
| 579 | 20250217 | 090100 | 248739850 | 23850 | 24200 | 24250 | 23800 | 5384 |
| 580 | 20250217 | 090000 | 119989750 | 24300 | 24300 | 24300 | 24150 | 4784 |