33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 191400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 9914 |
| 3 | 20250217 | 191300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20250217 | 191200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20250217 | 191100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20250217 | 191000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20250217 | 190900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20250217 | 190800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20250217 | 190700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20250217 | 190600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20250217 | 190500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20250217 | 190400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20250217 | 190300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20250217 | 190200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20250217 | 190100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20250217 | 190000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20250217 | 185900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20250217 | 185800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20250217 | 185700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20250217 | 185600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20250217 | 185500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20250217 | 185400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20250217 | 185300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20250217 | 185200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20250217 | 185100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20250217 | 185000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20250217 | 184900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20250217 | 184800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20250217 | 184700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20250217 | 184600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20250217 | 184500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20250217 | 184400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 9914 |
| 33 | 20250217 | 184300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20250217 | 184200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20250217 | 184100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20250217 | 184000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20250217 | 183900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20250217 | 183800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20250217 | 183700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20250217 | 183600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20250217 | 183500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20250217 | 183400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20250217 | 183300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20250217 | 183200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20250217 | 183100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20250217 | 183000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20250217 | 182900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20250217 | 182800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20250217 | 182700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20250217 | 182600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20250217 | 182500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20250217 | 182400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20250217 | 182300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20250217 | 182200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20250217 | 182100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20250217 | 182000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20250217 | 181900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20250217 | 181800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20250217 | 181700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20250217 | 181600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20250217 | 181500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20250217 | 181400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 9914 |
| 63 | 20250217 | 181300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20250217 | 181200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20250217 | 181100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20250217 | 181000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20250217 | 180900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20250217 | 180800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20250217 | 180700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20250217 | 180600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20250217 | 180500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20250217 | 180400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20250217 | 180300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20250217 | 180200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20250217 | 180100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20250217 | 180000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20250217 | 175900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20250217 | 175800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20250217 | 175700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20250217 | 175600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20250217 | 175500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20250217 | 175400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20250217 | 175300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20250217 | 175200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20250217 | 175100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20250217 | 175000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20250217 | 174900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20250217 | 174800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20250217 | 174700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20250217 | 174600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20250217 | 174500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20250217 | 174400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 9914 |
| 93 | 20250217 | 174300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20250217 | 174200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20250217 | 174100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20250217 | 174000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20250217 | 173900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20250217 | 173800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20250217 | 173700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20250217 | 173600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20250217 | 173500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20250217 | 173400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20250217 | 173300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20250217 | 173200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20250217 | 173100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20250217 | 173000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20250217 | 172900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20250217 | 172800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20250217 | 172700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20250217 | 172600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20250217 | 172500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20250217 | 172400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20250217 | 172300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20250217 | 172200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20250217 | 172100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20250217 | 172000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20250217 | 171900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20250217 | 171800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20250217 | 171700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20250217 | 171600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20250217 | 171500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20250217 | 171400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 9914 |
| 123 | 20250217 | 171300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20250217 | 171200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20250217 | 171100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20250217 | 171000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20250217 | 170900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20250217 | 170800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20250217 | 170700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20250217 | 170600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20250217 | 170500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20250217 | 170400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20250217 | 170300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20250217 | 170200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20250217 | 170100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20250217 | 170000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20250217 | 165900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20250217 | 165800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20250217 | 165700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20250217 | 165600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20250217 | 165500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20250217 | 165400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20250217 | 165300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20250217 | 165200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20250217 | 165100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20250217 | 165000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20250217 | 164900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20250217 | 164800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20250217 | 164700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20250217 | 164600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20250217 | 164500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20250217 | 164400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 9914 |
| 153 | 20250217 | 164300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20250217 | 164200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20250217 | 164100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20250217 | 164000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20250217 | 163900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20250217 | 163800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20250217 | 163700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20250217 | 163600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20250217 | 163500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20250217 | 163400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20250217 | 163300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20250217 | 163200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20250217 | 163100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20250217 | 163000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20250217 | 162900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20250217 | 162800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20250217 | 162700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20250217 | 162600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20250217 | 162500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20250217 | 162400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20250217 | 162300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20250217 | 162200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20250217 | 162100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20250217 | 162000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20250217 | 161900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20250217 | 161800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20250217 | 161700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20250217 | 161600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20250217 | 161500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20250217 | 161400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 9914 |
| 183 | 20250217 | 161300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20250217 | 161200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20250217 | 161100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20250217 | 161000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20250217 | 160900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20250217 | 160800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20250217 | 160700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20250217 | 160600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20250217 | 160500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20250217 | 160400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20250217 | 160300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20250217 | 160200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20250217 | 160100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20250217 | 160000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20250217 | 155900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20250217 | 155800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20250217 | 155700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20250217 | 155600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20250217 | 155500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20250217 | 155400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20250217 | 155300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20250217 | 155200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20250217 | 155100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20250217 | 155000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20250217 | 154900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20250217 | 154800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20250217 | 154700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20250217 | 154600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20250217 | 154500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20250217 | 154400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 9914 |
| 213 | 20250217 | 154300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20250217 | 154200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20250217 | 154100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20250217 | 154000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20250217 | 153900 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20250217 | 153800 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20250217 | 153700 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20250217 | 153600 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20250217 | 153500 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20250217 | 153400 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20250217 | 153300 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20250217 | 153200 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20250217 | 153100 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20250217 | 153000 | 16507567100 | 24500 | 24500 | 24500 | 24500 | 9914 |
| 227 | 20250217 | 152900 | 16264674100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20250217 | 152800 | 16264674100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20250217 | 152700 | 16264674100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20250217 | 152600 | 16264674100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20250217 | 152500 | 16264674100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20250217 | 152400 | 16264674100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20250217 | 152300 | 16264674100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20250217 | 152200 | 16264674100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20250217 | 152100 | 16264674100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20250217 | 152000 | 16264674100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20250217 | 151900 | 16264674100 | 24450 | 24450 | 24500 | 24450 | 6953 |
| 238 | 20250217 | 151800 | 16094570050 | 24500 | 24500 | 24500 | 24450 | 1817 |
| 239 | 20250217 | 151700 | 16050067100 | 24500 | 24450 | 24500 | 24450 | 800 |
| 240 | 20250217 | 151600 | 16030487700 | 24450 | 24500 | 24500 | 24450 | 1659 |
| 241 | 20250217 | 151500 | 15989843200 | 24500 | 24450 | 24500 | 24450 | 831 |
| 242 | 20250217 | 151400 | 15969520000 | 24450 | 24450 | 24500 | 24450 | 294 |
| 243 | 20250217 | 151300 | 15962325800 | 24500 | 24500 | 24500 | 24450 | 280 |
| 244 | 20250217 | 151200 | 15955476000 | 24500 | 24450 | 24500 | 24450 | 291 |
| 245 | 20250217 | 151100 | 15948346650 | 24500 | 24500 | 24500 | 24450 | 923 |
| 246 | 20250217 | 151000 | 15925752750 | 24500 | 24450 | 24500 | 24450 | 320 |
| 247 | 20250217 | 150900 | 15917917500 | 24500 | 24450 | 24500 | 24450 | 318 |
| 248 | 20250217 | 150800 | 15910139800 | 24450 | 24450 | 24500 | 24400 | 873 |
| 249 | 20250217 | 150700 | 15888796400 | 24450 | 24450 | 24500 | 24400 | 1350 |
| 250 | 20250217 | 150600 | 15855798400 | 24450 | 24500 | 24500 | 24450 | 135 |
| 251 | 20250217 | 150500 | 15852496650 | 24500 | 24450 | 24500 | 24450 | 847 |
| 252 | 20250217 | 150400 | 15831775750 | 24450 | 24500 | 24500 | 24450 | 772 |
| 253 | 20250217 | 150300 | 15812892900 | 24500 | 24450 | 24500 | 24450 | 253 |
| 254 | 20250217 | 150200 | 15806701000 | 24450 | 24500 | 24500 | 24450 | 221 |
| 255 | 20250217 | 150100 | 15801287000 | 24450 | 24500 | 24500 | 24450 | 586 |
| 256 | 20250217 | 150000 | 15786953800 | 24450 | 24450 | 24500 | 24450 | 1508 |
| 257 | 20250217 | 145900 | 15750076150 | 24450 | 24450 | 24500 | 24450 | 504 |
| 258 | 20250217 | 145800 | 15737751750 | 24450 | 24500 | 24500 | 24450 | 1349 |
| 259 | 20250217 | 145700 | 15704735050 | 24450 | 24450 | 24500 | 24400 | 6716 |
| 260 | 20250217 | 145600 | 15540664650 | 24400 | 24400 | 24450 | 24400 | 816 |
| 261 | 20250217 | 145500 | 15520748200 | 24400 | 24450 | 24450 | 24400 | 314 |
| 262 | 20250217 | 145400 | 15513078200 | 24450 | 24400 | 24450 | 24400 | 1829 |
| 263 | 20250217 | 145300 | 15468446050 | 24400 | 24400 | 24450 | 24400 | 280 |
| 264 | 20250217 | 145200 | 15461609150 | 24400 | 24450 | 24450 | 24400 | 999 |
| 265 | 20250217 | 145100 | 15437191100 | 24450 | 24450 | 24450 | 24400 | 1022 |
| 266 | 20250217 | 145000 | 15412243700 | 24450 | 24450 | 24450 | 24400 | 233 |
| 267 | 20250217 | 144900 | 15406552550 | 24450 | 24450 | 24450 | 24400 | 556 |
| 268 | 20250217 | 144800 | 15392967350 | 24400 | 24400 | 24450 | 24400 | 1625 |
| 269 | 20250217 | 144700 | 15353311050 | 24450 | 24450 | 24450 | 24400 | 3340 |
| 270 | 20250217 | 144600 | 15271807000 | 24400 | 24400 | 24450 | 24400 | 350 |
| 271 | 20250217 | 144500 | 15263262150 | 24400 | 24400 | 24450 | 24400 | 374 |
| 272 | 20250217 | 144400 | 15254133750 | 24400 | 24400 | 24450 | 24400 | 1710 |
| 273 | 20250217 | 144300 | 15212400800 | 24400 | 24450 | 24450 | 24400 | 114 |
| 274 | 20250217 | 144200 | 15209613750 | 24450 | 24450 | 24450 | 24400 | 1785 |
| 275 | 20250217 | 144100 | 15166052100 | 24450 | 24450 | 24450 | 24400 | 588 |
| 276 | 20250217 | 144000 | 15151679750 | 24450 | 24400 | 24450 | 24400 | 609 |
| 277 | 20250217 | 143900 | 15136813300 | 24400 | 24450 | 24450 | 24400 | 959 |
| 278 | 20250217 | 143800 | 15113371450 | 24450 | 24400 | 24450 | 24400 | 157 |
| 279 | 20250217 | 143700 | 15109534300 | 24400 | 24450 | 24500 | 24400 | 207 |
| 280 | 20250217 | 143600 | 15104474450 | 24450 | 24450 | 24500 | 24450 | 329 |
| 281 | 20250217 | 143500 | 15096425750 | 24450 | 24450 | 24500 | 24450 | 589 |
| 282 | 20250217 | 143400 | 15082020200 | 24450 | 24500 | 24500 | 24450 | 803 |
| 283 | 20250217 | 143300 | 15062380450 | 24500 | 24450 | 24500 | 24450 | 771 |
| 284 | 20250217 | 143200 | 15043518100 | 24450 | 24450 | 24500 | 24400 | 249 |
| 285 | 20250217 | 143100 | 15037435900 | 24450 | 24500 | 24500 | 24450 | 387 |
| 286 | 20250217 | 143000 | 15027970800 | 24500 | 24500 | 24500 | 24450 | 1850 |
| 287 | 20250217 | 142900 | 14982735250 | 24450 | 24450 | 24500 | 24450 | 524 |
| 288 | 20250217 | 142800 | 14969919450 | 24500 | 24500 | 24500 | 24450 | 162 |
| 289 | 20250217 | 142700 | 14965952900 | 24500 | 24500 | 24500 | 24450 | 375 |
| 290 | 20250217 | 142600 | 14956781550 | 24500 | 24500 | 24500 | 24450 | 334 |
| 291 | 20250217 | 142500 | 14948608500 | 24500 | 24450 | 24500 | 24450 | 265 |
| 292 | 20250217 | 142400 | 14942117450 | 24500 | 24450 | 24500 | 24450 | 256 |
| 293 | 20250217 | 142300 | 14935852850 | 24450 | 24500 | 24500 | 24450 | 661 |
| 294 | 20250217 | 142200 | 14919684350 | 24500 | 24500 | 24500 | 24450 | 297 |
| 295 | 20250217 | 142100 | 14912420250 | 24500 | 24500 | 24500 | 24450 | 587 |
| 296 | 20250217 | 142000 | 14898061850 | 24500 | 24500 | 24500 | 24450 | 480 |
| 297 | 20250217 | 141900 | 14886317700 | 24500 | 24450 | 24500 | 24450 | 219 |
| 298 | 20250217 | 141800 | 14880957600 | 24500 | 24500 | 24500 | 24450 | 334 |
| 299 | 20250217 | 141700 | 14872781350 | 24500 | 24500 | 24500 | 24450 | 800 |
| 300 | 20250217 | 141600 | 14853188100 | 24500 | 24450 | 24500 | 24450 | 310 |
| 301 | 20250217 | 141500 | 14845604300 | 24450 | 24450 | 24500 | 24400 | 370 |
| 302 | 20250217 | 141400 | 14836562250 | 24450 | 24450 | 24500 | 24400 | 443 |
| 303 | 20250217 | 141300 | 14825728700 | 24450 | 24450 | 24500 | 24400 | 380 |
| 304 | 20250217 | 141200 | 14816433350 | 24400 | 24500 | 24500 | 24400 | 421 |
| 305 | 20250217 | 141100 | 14806129100 | 24450 | 24450 | 24450 | 24400 | 2885 |
| 306 | 20250217 | 141000 | 14735593850 | 24450 | 24500 | 24500 | 24400 | 732 |
| 307 | 20250217 | 140900 | 14717696500 | 24450 | 24450 | 24500 | 24400 | 919 |
| 308 | 20250217 | 140800 | 14695224400 | 24500 | 24500 | 24500 | 24450 | 199 |
| 309 | 20250217 | 140700 | 14690357250 | 24500 | 24450 | 24500 | 24450 | 221 |
| 310 | 20250217 | 140600 | 14684947350 | 24450 | 24500 | 24500 | 24450 | 691 |
| 311 | 20250217 | 140500 | 14668046100 | 24450 | 24450 | 24500 | 24450 | 680 |
| 312 | 20250217 | 140400 | 14651415450 | 24450 | 24450 | 24450 | 24400 | 1234 |
| 313 | 20250217 | 140300 | 14621255950 | 24450 | 24450 | 24450 | 24400 | 309 |
| 314 | 20250217 | 140200 | 14613702400 | 24450 | 24450 | 24450 | 24450 | 180 |
| 315 | 20250217 | 140100 | 14609301400 | 24450 | 24400 | 24450 | 24400 | 317 |
| 316 | 20250217 | 140000 | 14601556950 | 24400 | 24400 | 24450 | 24400 | 490 |
| 317 | 20250217 | 135900 | 14589593250 | 24450 | 24450 | 24450 | 24400 | 880 |
| 318 | 20250217 | 135800 | 14568102800 | 24450 | 24450 | 24450 | 24400 | 501 |
| 319 | 20250217 | 135700 | 14555870300 | 24400 | 24450 | 24450 | 24400 | 302 |
| 320 | 20250217 | 135600 | 14548490600 | 24450 | 24450 | 24500 | 24400 | 2703 |
| 321 | 20250217 | 135500 | 14482406050 | 24400 | 24450 | 24450 | 24400 | 2896 |
| 322 | 20250217 | 135400 | 14411737700 | 24400 | 24450 | 24450 | 24400 | 1951 |
| 323 | 20250217 | 135300 | 14364125200 | 24450 | 24400 | 24450 | 24400 | 283 |
| 324 | 20250217 | 135200 | 14357216800 | 24400 | 24400 | 24450 | 24400 | 412 |
| 325 | 20250217 | 135100 | 14347154600 | 24450 | 24400 | 24450 | 24400 | 777 |
| 326 | 20250217 | 135000 | 14328181300 | 24400 | 24450 | 24450 | 24400 | 110 |
| 327 | 20250217 | 134900 | 14325493950 | 24450 | 24450 | 24500 | 24450 | 927 |
| 328 | 20250217 | 134800 | 14302822500 | 24450 | 24500 | 24500 | 24400 | 1386 |
| 329 | 20250217 | 134700 | 14268975300 | 24500 | 24450 | 24500 | 24450 | 265 |
| 330 | 20250217 | 134600 | 14262491650 | 24450 | 24500 | 24500 | 24450 | 845 |
| 331 | 20250217 | 134500 | 14241824400 | 24500 | 24500 | 24500 | 24450 | 582 |
| 332 | 20250217 | 134400 | 14227573250 | 24500 | 24500 | 24500 | 24450 | 302 |
| 333 | 20250217 | 134300 | 14220180250 | 24500 | 24500 | 24500 | 24450 | 864 |
| 334 | 20250217 | 134200 | 14199045100 | 24450 | 24500 | 24500 | 24450 | 793 |
| 335 | 20250217 | 134100 | 14179621300 | 24450 | 24400 | 24500 | 24400 | 987 |
| 336 | 20250217 | 134000 | 14155492950 | 24400 | 24450 | 24450 | 24400 | 651 |
| 337 | 20250217 | 133900 | 14139596400 | 24400 | 24450 | 24450 | 24400 | 962 |
| 338 | 20250217 | 133800 | 14116088400 | 24450 | 24500 | 24500 | 24400 | 2476 |
| 339 | 20250217 | 133700 | 14055520650 | 24500 | 24500 | 24550 | 24500 | 1219 |
| 340 | 20250217 | 133600 | 14025630350 | 24550 | 24600 | 24600 | 24500 | 2288 |
| 341 | 20250217 | 133500 | 13969462150 | 24600 | 24600 | 24600 | 24550 | 876 |
| 342 | 20250217 | 133400 | 13947933650 | 24600 | 24600 | 24600 | 24550 | 2283 |
| 343 | 20250217 | 133300 | 13891795950 | 24600 | 24600 | 24600 | 24550 | 1087 |
| 344 | 20250217 | 133200 | 13865066600 | 24600 | 24600 | 24650 | 24550 | 2127 |
| 345 | 20250217 | 133100 | 13812750550 | 24600 | 24600 | 24650 | 24600 | 2768 |
| 346 | 20250217 | 133000 | 13744625450 | 24600 | 24550 | 24650 | 24550 | 5873 |
| 347 | 20250217 | 132900 | 13600118700 | 24600 | 24550 | 24600 | 24550 | 2034 |
| 348 | 20250217 | 132800 | 13550114750 | 24550 | 24550 | 24600 | 24550 | 1428 |
| 349 | 20250217 | 132700 | 13515023400 | 24500 | 24550 | 24550 | 24500 | 5183 |
| 350 | 20250217 | 132600 | 13387823550 | 24500 | 24450 | 24550 | 24450 | 12522 |
| 351 | 20250217 | 132500 | 13081009950 | 24450 | 24450 | 24500 | 24450 | 352 |
| 352 | 20250217 | 132400 | 13072394850 | 24500 | 24500 | 24500 | 24450 | 351 |
| 353 | 20250217 | 132300 | 13063801050 | 24500 | 24450 | 24500 | 24400 | 2784 |
| 354 | 20250217 | 132200 | 12995744750 | 24450 | 24400 | 24450 | 24400 | 262 |
| 355 | 20250217 | 132100 | 12989339200 | 24400 | 24450 | 24450 | 24400 | 169 |
| 356 | 20250217 | 132000 | 12985207600 | 24450 | 24450 | 24450 | 24400 | 170 |
| 357 | 20250217 | 131900 | 12981052550 | 24450 | 24400 | 24450 | 24400 | 10337 |
| 358 | 20250217 | 131800 | 12728641500 | 24400 | 24450 | 24450 | 24400 | 1419 |
| 359 | 20250217 | 131700 | 12694008400 | 24450 | 24450 | 24450 | 24400 | 519 |
| 360 | 20250217 | 131600 | 12681334500 | 24400 | 24450 | 24450 | 24400 | 706 |
| 361 | 20250217 | 131500 | 12664084350 | 24400 | 24400 | 24450 | 24400 | 1617 |
| 362 | 20250217 | 131400 | 12624551600 | 24400 | 24400 | 24450 | 24400 | 734 |
| 363 | 20250217 | 131300 | 12606609650 | 24450 | 24450 | 24450 | 24400 | 1977 |
| 364 | 20250217 | 131200 | 12558277200 | 24450 | 24450 | 24450 | 24400 | 2386 |
| 365 | 20250217 | 131100 | 12499957500 | 24450 | 24450 | 24500 | 24400 | 3209 |
| 366 | 20250217 | 131000 | 12421499950 | 24450 | 24450 | 24500 | 24450 | 1622 |
| 367 | 20250217 | 130900 | 12381834050 | 24500 | 24500 | 24500 | 24450 | 190 |
| 368 | 20250217 | 130800 | 12377180200 | 24500 | 24450 | 24500 | 24450 | 746 |
| 369 | 20250217 | 130700 | 12358934750 | 24450 | 24500 | 24500 | 24400 | 2034 |
| 370 | 20250217 | 130600 | 12309196950 | 24450 | 24500 | 24500 | 24450 | 2102 |
| 371 | 20250217 | 130500 | 12257774000 | 24500 | 24400 | 24500 | 24400 | 5918 |
| 372 | 20250217 | 130400 | 12113077400 | 24400 | 24450 | 24450 | 24400 | 530 |
| 373 | 20250217 | 130300 | 12100138100 | 24400 | 24450 | 24450 | 24400 | 105 |
| 374 | 20250217 | 130200 | 12097571150 | 24450 | 24450 | 24450 | 24400 | 307 |
| 375 | 20250217 | 130100 | 12090069800 | 24400 | 24350 | 24450 | 24350 | 2526 |
| 376 | 20250217 | 130000 | 12028435200 | 24350 | 24350 | 24400 | 24350 | 422 |
| 377 | 20250217 | 125900 | 12018150450 | 24400 | 24400 | 24400 | 24400 | 726 |
| 378 | 20250217 | 125800 | 12000436050 | 24450 | 24400 | 24450 | 24400 | 2384 |
| 379 | 20250217 | 125700 | 11942262100 | 24400 | 24400 | 24450 | 24400 | 221 |
| 380 | 20250217 | 125600 | 11936866800 | 24400 | 24400 | 24450 | 24400 | 828 |
| 381 | 20250217 | 125500 | 11916655100 | 24400 | 24450 | 24450 | 24400 | 1123 |
| 382 | 20250217 | 125400 | 11889242250 | 24400 | 24500 | 24500 | 24400 | 3087 |
| 383 | 20250217 | 125300 | 11813725400 | 24500 | 24500 | 24500 | 24450 | 7025 |
| 384 | 20250217 | 125200 | 11641645400 | 24500 | 24400 | 24500 | 24350 | 14655 |
| 385 | 20250217 | 125100 | 11283532600 | 24400 | 24300 | 24400 | 24300 | 11022 |
| 386 | 20250217 | 125000 | 11014872000 | 24300 | 24300 | 24350 | 24300 | 2781 |
| 387 | 20250217 | 124900 | 10947175400 | 24350 | 24300 | 24350 | 24300 | 4238 |
| 388 | 20250217 | 124800 | 10844179500 | 24300 | 24300 | 24300 | 24250 | 168 |
| 389 | 20250217 | 124700 | 10840097750 | 24300 | 24300 | 24350 | 24250 | 3132 |
| 390 | 20250217 | 124600 | 10763958750 | 24300 | 24300 | 24300 | 24300 | 1470 |
| 391 | 20250217 | 124500 | 10728237750 | 24250 | 24300 | 24350 | 24250 | 3298 |
| 392 | 20250217 | 124400 | 10648095750 | 24350 | 24350 | 24350 | 24300 | 2979 |
| 393 | 20250217 | 124300 | 10575557150 | 24350 | 24350 | 24400 | 24350 | 82 |
| 394 | 20250217 | 124200 | 10573557300 | 24400 | 24300 | 24400 | 24250 | 11499 |
| 395 | 20250217 | 124100 | 10293921850 | 24300 | 24250 | 24300 | 24250 | 85 |
| 396 | 20250217 | 124000 | 10291860550 | 24300 | 24300 | 24300 | 24250 | 108 |
| 397 | 20250217 | 123900 | 10289239100 | 24250 | 24250 | 24250 | 24250 | 403 |
| 398 | 20250217 | 123800 | 10279466350 | 24250 | 24300 | 24300 | 24250 | 1922 |
| 399 | 20250217 | 123700 | 10232831250 | 24300 | 24350 | 24350 | 24300 | 3433 |
| 400 | 20250217 | 123600 | 10149406400 | 24300 | 24350 | 24350 | 24300 | 3602 |
| 401 | 20250217 | 123500 | 10061872250 | 24300 | 24300 | 24350 | 24300 | 77 |
| 402 | 20250217 | 123400 | 10059998300 | 24300 | 24300 | 24350 | 24300 | 294 |
| 403 | 20250217 | 123300 | 10052850050 | 24350 | 24350 | 24400 | 24350 | 2345 |
| 404 | 20250217 | 123200 | 9995749250 | 24350 | 24300 | 24400 | 24300 | 9373 |
| 405 | 20250217 | 123100 | 9767563250 | 24300 | 24350 | 24350 | 24300 | 896 |
| 406 | 20250217 | 123000 | 9745773850 | 24350 | 24250 | 24350 | 24250 | 6142 |
| 407 | 20250217 | 122900 | 9596530350 | 24250 | 24250 | 24250 | 24250 | 961 |
| 408 | 20250217 | 122800 | 9573226100 | 24300 | 24300 | 24300 | 24250 | 168 |
| 409 | 20250217 | 122700 | 9569146500 | 24300 | 24250 | 24300 | 24250 | 82 |
| 410 | 20250217 | 122600 | 9567157850 | 24250 | 24300 | 24300 | 24250 | 2381 |
| 411 | 20250217 | 122500 | 9509418350 | 24300 | 24250 | 24300 | 24250 | 572 |
| 412 | 20250217 | 122400 | 9495531750 | 24250 | 24250 | 24300 | 24250 | 517 |
| 413 | 20250217 | 122300 | 9482993700 | 24250 | 24300 | 24350 | 24250 | 1082 |
| 414 | 20250217 | 122200 | 9456697150 | 24350 | 24350 | 24350 | 24300 | 2014 |
| 415 | 20250217 | 122100 | 9407752200 | 24350 | 24350 | 24350 | 24300 | 233 |
| 416 | 20250217 | 122000 | 9402085550 | 24350 | 24350 | 24350 | 24300 | 826 |
| 417 | 20250217 | 121900 | 9381999500 | 24350 | 24350 | 24350 | 24300 | 454 |
| 418 | 20250217 | 121800 | 9370964650 | 24350 | 24350 | 24350 | 24300 | 339 |
| 419 | 20250217 | 121700 | 9362720250 | 24300 | 24350 | 24350 | 24300 | 1218 |
| 420 | 20250217 | 121600 | 9333121200 | 24350 | 24300 | 24350 | 24300 | 130 |
| 421 | 20250217 | 121500 | 9329958100 | 24350 | 24300 | 24350 | 24300 | 2286 |
| 422 | 20250217 | 121400 | 9274388750 | 24250 | 24300 | 24300 | 24250 | 1335 |
| 423 | 20250217 | 121300 | 9241949050 | 24300 | 24300 | 24300 | 24250 | 953 |
| 424 | 20250217 | 121200 | 9218796650 | 24300 | 24300 | 24300 | 24250 | 3425 |
| 425 | 20250217 | 121100 | 9135581650 | 24250 | 24200 | 24250 | 24200 | 1570 |
| 426 | 20250217 | 121000 | 9097516200 | 24200 | 24200 | 24250 | 24200 | 325 |
| 427 | 20250217 | 120900 | 9089650750 | 24250 | 24200 | 24250 | 24200 | 828 |
| 428 | 20250217 | 120800 | 9069609500 | 24250 | 24300 | 24300 | 24250 | 2342 |
| 429 | 20250217 | 120700 | 9012815950 | 24250 | 24300 | 24300 | 24250 | 762 |
| 430 | 20250217 | 120600 | 8994311750 | 24250 | 24200 | 24300 | 24200 | 5670 |
| 431 | 20250217 | 120500 | 8856814450 | 24200 | 24250 | 24250 | 24200 | 377 |
| 432 | 20250217 | 120400 | 8847685700 | 24250 | 24200 | 24250 | 24200 | 196 |
| 433 | 20250217 | 120300 | 8842942150 | 24250 | 24300 | 24300 | 24200 | 2582 |
| 434 | 20250217 | 120200 | 8780336250 | 24250 | 24350 | 24350 | 24250 | 3355 |
| 435 | 20250217 | 120100 | 8698777000 | 24350 | 24250 | 24350 | 24250 | 11161 |
| 436 | 20250217 | 120000 | 8427419850 | 24250 | 24300 | 24300 | 24250 | 632 |
| 437 | 20250217 | 115900 | 8412079250 | 24300 | 24250 | 24300 | 24250 | 235 |
| 438 | 20250217 | 115800 | 8406374800 | 24250 | 24300 | 24300 | 24250 | 636 |
| 439 | 20250217 | 115700 | 8390939600 | 24300 | 24250 | 24300 | 24250 | 516 |
| 440 | 20250217 | 115600 | 8378403900 | 24300 | 24250 | 24300 | 24250 | 681 |
| 441 | 20250217 | 115500 | 8361872700 | 24300 | 24250 | 24300 | 24250 | 1082 |
| 442 | 20250217 | 115400 | 8335601200 | 24300 | 24300 | 24300 | 24250 | 614 |
| 443 | 20250217 | 115300 | 8320701500 | 24300 | 24250 | 24300 | 24250 | 189 |
| 444 | 20250217 | 115200 | 8316109950 | 24250 | 24300 | 24300 | 24250 | 225 |
| 445 | 20250217 | 115100 | 8310651750 | 24300 | 24250 | 24300 | 24250 | 272 |
| 446 | 20250217 | 115000 | 8304054500 | 24250 | 24250 | 24300 | 24250 | 2703 |
| 447 | 20250217 | 114900 | 8238484450 | 24250 | 24300 | 24300 | 24250 | 72 |
| 448 | 20250217 | 114800 | 8236737050 | 24300 | 24300 | 24300 | 24250 | 1648 |
| 449 | 20250217 | 114700 | 8196721550 | 24250 | 24250 | 24300 | 24200 | 5832 |
| 450 | 20250217 | 114600 | 8055292500 | 24250 | 24250 | 24250 | 24200 | 336 |
| 451 | 20250217 | 114500 | 8047150050 | 24250 | 24250 | 24250 | 24200 | 795 |
| 452 | 20250217 | 114400 | 8027871850 | 24250 | 24250 | 24250 | 24200 | 211 |
| 453 | 20250217 | 114300 | 8022762550 | 24250 | 24200 | 24250 | 24200 | 529 |
| 454 | 20250217 | 114200 | 8009959050 | 24200 | 24200 | 24250 | 24200 | 1152 |
| 455 | 20250217 | 114100 | 7982072950 | 24250 | 24200 | 24250 | 24200 | 777 |
| 456 | 20250217 | 114000 | 7963237000 | 24200 | 24200 | 24200 | 24200 | 174 |
| 457 | 20250217 | 113900 | 7959026200 | 24200 | 24200 | 24250 | 24200 | 2204 |
| 458 | 20250217 | 113800 | 7905688450 | 24200 | 24250 | 24250 | 24200 | 260 |
| 459 | 20250217 | 113700 | 7899391600 | 24250 | 24200 | 24250 | 24200 | 388 |
| 460 | 20250217 | 113600 | 7890001100 | 24200 | 24200 | 24200 | 24200 | 997 |
| 461 | 20250217 | 113500 | 7865873700 | 24200 | 24250 | 24250 | 24200 | 730 |
| 462 | 20250217 | 113400 | 7848204450 | 24200 | 24200 | 24250 | 24200 | 528 |
| 463 | 20250217 | 113300 | 7835426800 | 24200 | 24200 | 24250 | 24150 | 1129 |
| 464 | 20250217 | 113200 | 7808106050 | 24200 | 24250 | 24250 | 24200 | 959 |
| 465 | 20250217 | 113100 | 7784889350 | 24250 | 24200 | 24250 | 24200 | 487 |
| 466 | 20250217 | 113000 | 7773100600 | 24200 | 24200 | 24250 | 24200 | 1718 |
| 467 | 20250217 | 112900 | 7731524350 | 24200 | 24200 | 24250 | 24200 | 1717 |
| 468 | 20250217 | 112800 | 7689961950 | 24200 | 24250 | 24250 | 24200 | 1731 |
| 469 | 20250217 | 112700 | 7648063150 | 24200 | 24250 | 24250 | 24200 | 3672 |
| 470 | 20250217 | 112600 | 7559196550 | 24250 | 24250 | 24250 | 24200 | 352 |
| 471 | 20250217 | 112500 | 7550662700 | 24250 | 24250 | 24250 | 24200 | 566 |
| 472 | 20250217 | 112400 | 7536951000 | 24250 | 24250 | 24300 | 24200 | 860 |
| 473 | 20250217 | 112300 | 7516102300 | 24250 | 24200 | 24300 | 24200 | 6364 |
| 474 | 20250217 | 112200 | 7361775850 | 24250 | 24250 | 24250 | 24200 | 3915 |
| 475 | 20250217 | 112100 | 7266837900 | 24200 | 24150 | 24250 | 24150 | 14723 |
| 476 | 20250217 | 112000 | 6910544700 | 24150 | 24150 | 24150 | 24100 | 431 |
| 477 | 20250217 | 111900 | 6900140150 | 24100 | 24200 | 24200 | 24100 | 262 |
| 478 | 20250217 | 111800 | 6893816000 | 24150 | 24200 | 24200 | 24150 | 2776 |
| 479 | 20250217 | 111700 | 6826755850 | 24150 | 24200 | 24200 | 24150 | 761 |
| 480 | 20250217 | 111600 | 6808365350 | 24200 | 24100 | 24200 | 24100 | 5315 |
| 481 | 20250217 | 111500 | 6679994100 | 24150 | 24100 | 24150 | 24100 | 1100 |
| 482 | 20250217 | 111400 | 6653458450 | 24150 | 24150 | 24150 | 24100 | 1519 |
| 483 | 20250217 | 111300 | 6616835500 | 24150 | 24100 | 24150 | 24100 | 898 |
| 484 | 20250217 | 111200 | 6595149950 | 24100 | 24100 | 24150 | 24100 | 451 |
| 485 | 20250217 | 111100 | 6584264300 | 24100 | 24100 | 24150 | 24100 | 232 |
| 486 | 20250217 | 111000 | 6578669600 | 24150 | 24150 | 24150 | 24100 | 216 |
| 487 | 20250217 | 110900 | 6573453450 | 24150 | 24200 | 24200 | 24100 | 1571 |
| 488 | 20250217 | 110800 | 6535513150 | 24150 | 24150 | 24200 | 24150 | 660 |
| 489 | 20250217 | 110700 | 6519563400 | 24150 | 24150 | 24150 | 24100 | 5609 |
| 490 | 20250217 | 110600 | 6384108000 | 24100 | 24150 | 24150 | 24100 | 276 |
| 491 | 20250217 | 110500 | 6377452050 | 24100 | 24100 | 24150 | 24100 | 892 |
| 492 | 20250217 | 110400 | 6355922050 | 24100 | 24100 | 24150 | 24100 | 495 |
| 493 | 20250217 | 110300 | 6343989000 | 24100 | 24100 | 24150 | 24100 | 1131 |
| 494 | 20250217 | 110200 | 6316728200 | 24100 | 24100 | 24150 | 24050 | 2073 |
| 495 | 20250217 | 110100 | 6266764650 | 24050 | 24100 | 24100 | 24050 | 2884 |
| 496 | 20250217 | 110000 | 6197266000 | 24100 | 24100 | 24100 | 24050 | 2531 |
| 497 | 20250217 | 105900 | 6136270100 | 24100 | 24050 | 24100 | 24050 | 527 |
| 498 | 20250217 | 105800 | 6123579300 | 24050 | 24100 | 24100 | 24050 | 208 |
| 499 | 20250217 | 105700 | 6118575450 | 24100 | 24100 | 24100 | 24050 | 504 |
| 500 | 20250217 | 105600 | 6106434350 | 24100 | 24050 | 24100 | 24050 | 1307 |
| 501 | 20250217 | 105500 | 6074938850 | 24050 | 24050 | 24050 | 24000 | 7033 |
| 502 | 20250217 | 105400 | 5905806400 | 24000 | 23950 | 24000 | 23950 | 11412 |
| 503 | 20250217 | 105300 | 5631925700 | 23950 | 23950 | 23950 | 23900 | 2284 |
| 504 | 20250217 | 105200 | 5577243950 | 23900 | 23900 | 23900 | 23900 | 139 |
| 505 | 20250217 | 105100 | 5573921850 | 23950 | 23950 | 23950 | 23950 | 152 |
| 506 | 20250217 | 105000 | 5570281450 | 23900 | 23950 | 23950 | 23900 | 160 |
| 507 | 20250217 | 104900 | 5566452450 | 23950 | 23950 | 23950 | 23950 | 2199 |
| 508 | 20250217 | 104800 | 5513786400 | 23950 | 23950 | 24000 | 23950 | 869 |
| 509 | 20250217 | 104700 | 5492971550 | 23950 | 24000 | 24000 | 23950 | 1232 |
| 510 | 20250217 | 104600 | 5463464400 | 24000 | 24000 | 24000 | 23950 | 478 |
| 511 | 20250217 | 104500 | 5452006700 | 24000 | 24000 | 24000 | 23950 | 213 |
| 512 | 20250217 | 104400 | 5446894850 | 24000 | 23950 | 24000 | 23950 | 8613 |
| 513 | 20250217 | 104300 | 5240552800 | 23950 | 23900 | 23950 | 23900 | 1079 |
| 514 | 20250217 | 104200 | 5214743050 | 23900 | 23950 | 23950 | 23900 | 186 |
| 515 | 20250217 | 104100 | 5210289400 | 23950 | 23900 | 23950 | 23900 | 440 |
| 516 | 20250217 | 104000 | 5199758750 | 23900 | 23900 | 23950 | 23900 | 132 |
| 517 | 20250217 | 103900 | 5196603800 | 23900 | 23900 | 23950 | 23900 | 249 |
| 518 | 20250217 | 103800 | 5190652550 | 23900 | 23950 | 23950 | 23900 | 764 |
| 519 | 20250217 | 103700 | 5172363250 | 23950 | 23900 | 23950 | 23900 | 93 |
| 520 | 20250217 | 103600 | 5170136050 | 23900 | 23900 | 23950 | 23900 | 44 |
| 521 | 20250217 | 103500 | 5169084250 | 23900 | 23900 | 23950 | 23900 | 607 |
| 522 | 20250217 | 103400 | 5154576800 | 23900 | 23900 | 23950 | 23850 | 932 |
| 523 | 20250217 | 103300 | 5132301800 | 23900 | 23900 | 23950 | 23900 | 385 |
| 524 | 20250217 | 103200 | 5123099000 | 23900 | 23900 | 23950 | 23900 | 4692 |
| 525 | 20250217 | 103100 | 5010958100 | 23900 | 23900 | 23900 | 23850 | 79 |
| 526 | 20250217 | 103000 | 5009070500 | 23900 | 23850 | 23900 | 23800 | 2037 |
| 527 | 20250217 | 102900 | 4960487450 | 23850 | 23850 | 23850 | 23800 | 270 |
| 528 | 20250217 | 102800 | 4954053200 | 23800 | 23850 | 23850 | 23800 | 245 |
| 529 | 20250217 | 102700 | 4948221900 | 23800 | 23800 | 23800 | 23750 | 824 |
| 530 | 20250217 | 102600 | 4928610800 | 23800 | 23800 | 23800 | 23750 | 459 |
| 531 | 20250217 | 102500 | 4917695600 | 23750 | 23850 | 23850 | 23750 | 4142 |
| 532 | 20250217 | 102400 | 4819128050 | 23850 | 23800 | 23850 | 23800 | 510 |
| 533 | 20250217 | 102300 | 4806973700 | 23850 | 23900 | 23900 | 23850 | 542 |
| 534 | 20250217 | 102200 | 4794041950 | 23850 | 23850 | 23900 | 23850 | 2582 |
| 535 | 20250217 | 102100 | 4732459800 | 23850 | 23850 | 23900 | 23850 | 232 |
| 536 | 20250217 | 102000 | 4726925950 | 23850 | 23850 | 23900 | 23850 | 531 |
| 537 | 20250217 | 101900 | 4714260500 | 23900 | 23900 | 23900 | 23800 | 3580 |
| 538 | 20250217 | 101800 | 4628825400 | 23900 | 23900 | 23950 | 23900 | 1052 |
| 539 | 20250217 | 101700 | 4603682500 | 23900 | 23900 | 23950 | 23900 | 429 |
| 540 | 20250217 | 101600 | 4593414900 | 23950 | 23900 | 23950 | 23900 | 281 |
| 541 | 20250217 | 101500 | 4586695650 | 23900 | 23950 | 23950 | 23900 | 275 |
| 542 | 20250217 | 101400 | 4580118800 | 23950 | 23950 | 24000 | 23900 | 1952 |
| 543 | 20250217 | 101300 | 4533351000 | 24000 | 23950 | 24000 | 23950 | 4204 |
| 544 | 20250217 | 101200 | 4432628650 | 23950 | 23900 | 24000 | 23850 | 9019 |
| 545 | 20250217 | 101100 | 4216755600 | 23900 | 23900 | 23950 | 23850 | 1009 |
| 546 | 20250217 | 101000 | 4192637350 | 23950 | 23850 | 23950 | 23850 | 5329 |
| 547 | 20250217 | 100900 | 4065259450 | 23850 | 23800 | 23850 | 23750 | 5434 |
| 548 | 20250217 | 100800 | 3935798650 | 23800 | 23750 | 23800 | 23750 | 454 |
| 549 | 20250217 | 100700 | 3925015550 | 23750 | 23750 | 23800 | 23750 | 915 |
| 550 | 20250217 | 100600 | 3903281900 | 23750 | 23800 | 23800 | 23750 | 306 |
| 551 | 20250217 | 100500 | 3896005800 | 23800 | 23800 | 23800 | 23750 | 315 |
| 552 | 20250217 | 100400 | 3888511400 | 23800 | 23800 | 23800 | 23750 | 501 |
| 553 | 20250217 | 100300 | 3876606350 | 23800 | 23750 | 23800 | 23750 | 1246 |
| 554 | 20250217 | 100200 | 3847013750 | 23800 | 23800 | 23800 | 23750 | 436 |
| 555 | 20250217 | 100100 | 3836643300 | 23800 | 23800 | 23800 | 23750 | 467 |
| 556 | 20250217 | 100000 | 3825547250 | 23800 | 23800 | 23850 | 23750 | 201 |
| 557 | 20250217 | 095900 | 3820763800 | 23800 | 23800 | 23850 | 23750 | 606 |
| 558 | 20250217 | 095800 | 3806341750 | 23800 | 23800 | 23850 | 23750 | 471 |
| 559 | 20250217 | 095700 | 3795137300 | 23800 | 23750 | 23800 | 23750 | 376 |
| 560 | 20250217 | 095600 | 3786204650 | 23800 | 23800 | 23850 | 23750 | 2305 |
| 561 | 20250217 | 095500 | 3731326350 | 23850 | 23800 | 23850 | 23800 | 567 |
| 562 | 20250217 | 095400 | 3717821200 | 23850 | 23850 | 23850 | 23800 | 143 |
| 563 | 20250217 | 095300 | 3714411100 | 23850 | 23800 | 23850 | 23800 | 76 |
| 564 | 20250217 | 095200 | 3712600050 | 23850 | 23850 | 23850 | 23800 | 351 |
| 565 | 20250217 | 095100 | 3704231900 | 23850 | 23750 | 23850 | 23700 | 3085 |
| 566 | 20250217 | 095000 | 3630873050 | 23750 | 23750 | 23750 | 23700 | 778 |
| 567 | 20250217 | 094900 | 3612397500 | 23750 | 23750 | 23750 | 23700 | 626 |
| 568 | 20250217 | 094800 | 3597558900 | 23750 | 23700 | 23750 | 23700 | 810 |
| 569 | 20250217 | 094700 | 3578354750 | 23700 | 23750 | 23750 | 23700 | 113 |
| 570 | 20250217 | 094600 | 3575674450 | 23750 | 23750 | 23800 | 23700 | 311 |
| 571 | 20250217 | 094500 | 3568297150 | 23700 | 23750 | 23750 | 23700 | 488 |
| 572 | 20250217 | 094400 | 3556710500 | 23750 | 23750 | 23750 | 23700 | 3200 |
| 573 | 20250217 | 094300 | 3480835700 | 23700 | 23750 | 23750 | 23700 | 3391 |
| 574 | 20250217 | 094200 | 3400348300 | 23800 | 23750 | 23800 | 23750 | 399 |
| 575 | 20250217 | 094100 | 3390871800 | 23750 | 23700 | 23800 | 23700 | 1105 |
| 576 | 20250217 | 094000 | 3364636100 | 23700 | 23800 | 23800 | 23700 | 2308 |
| 577 | 20250217 | 093900 | 3309810200 | 23800 | 23850 | 23850 | 23750 | 4876 |
| 578 | 20250217 | 093800 | 3193784200 | 23850 | 23850 | 23850 | 23800 | 1230 |
| 579 | 20250217 | 093700 | 3164479300 | 23800 | 23800 | 23800 | 23750 | 2087 |
| 580 | 20250217 | 093600 | 3114819650 | 23800 | 23750 | 23800 | 23750 | 234 |
| 581 | 20250217 | 093500 | 3109255050 | 23750 | 23800 | 23800 | 23750 | 568 |
| 582 | 20250217 | 093400 | 3095757450 | 23750 | 23750 | 23800 | 23750 | 419 |
| 583 | 20250217 | 093300 | 3085804400 | 23750 | 23700 | 23750 | 23700 | 482 |
| 584 | 20250217 | 093200 | 3074364300 | 23750 | 23750 | 23800 | 23750 | 3470 |
| 585 | 20250217 | 093100 | 2991933550 | 23750 | 23800 | 23800 | 23750 | 882 |
| 586 | 20250217 | 093000 | 2970947950 | 23750 | 23750 | 23800 | 23750 | 484 |
| 587 | 20250217 | 092900 | 2959451700 | 23750 | 23900 | 23900 | 23750 | 3526 |
| 588 | 20250217 | 092800 | 2875517150 | 23850 | 23900 | 23900 | 23800 | 3684 |
| 589 | 20250217 | 092700 | 2787541050 | 23800 | 23800 | 23900 | 23750 | 4704 |
| 590 | 20250217 | 092600 | 2675321050 | 23800 | 23850 | 23900 | 23750 | 5352 |
| 591 | 20250217 | 092500 | 2547846550 | 23850 | 23750 | 23850 | 23750 | 4755 |
| 592 | 20250217 | 092400 | 2434513250 | 23750 | 23800 | 23800 | 23750 | 828 |
| 593 | 20250217 | 092300 | 2414819750 | 23800 | 23850 | 23850 | 23750 | 1544 |
| 594 | 20250217 | 092200 | 2378059650 | 23850 | 23800 | 23900 | 23800 | 11549 |
| 595 | 20250217 | 092100 | 2102697150 | 23800 | 23750 | 23800 | 23700 | 2215 |
| 596 | 20250217 | 092000 | 2050039100 | 23750 | 23700 | 23750 | 23650 | 5018 |
| 597 | 20250217 | 091900 | 1930959750 | 23700 | 23700 | 23700 | 23700 | 1132 |
| 598 | 20250217 | 091800 | 1904131350 | 23700 | 23750 | 23750 | 23700 | 686 |
| 599 | 20250217 | 091700 | 1887871100 | 23750 | 23750 | 23750 | 23700 | 76 |
| 600 | 20250217 | 091600 | 1886066550 | 23750 | 23750 | 23750 | 23700 | 2078 |
| 601 | 20250217 | 091500 | 1836742200 | 23750 | 23700 | 23750 | 23700 | 2200 |
| 602 | 20250217 | 091400 | 1784505850 | 23700 | 23650 | 23750 | 23650 | 3083 |
| 603 | 20250217 | 091300 | 1711487050 | 23700 | 23700 | 23750 | 23650 | 5136 |
| 604 | 20250217 | 091200 | 1589826300 | 23700 | 23650 | 23700 | 23600 | 4231 |
| 605 | 20250217 | 091100 | 1489782250 | 23650 | 23700 | 23700 | 23650 | 1651 |
| 606 | 20250217 | 091000 | 1450701100 | 23700 | 23750 | 23750 | 23700 | 2991 |
| 607 | 20250217 | 090900 | 1379746450 | 23700 | 23700 | 23750 | 23700 | 1717 |
| 608 | 20250217 | 090800 | 1338976500 | 23750 | 23700 | 23750 | 23700 | 3006 |
| 609 | 20250217 | 090700 | 1267634500 | 23750 | 23750 | 23800 | 23700 | 4032 |
| 610 | 20250217 | 090600 | 1171973300 | 23800 | 23600 | 23800 | 23600 | 11182 |
| 611 | 20250217 | 090500 | 906839100 | 23600 | 23650 | 23650 | 23550 | 1835 |
| 612 | 20250217 | 090400 | 863522450 | 23600 | 23600 | 23650 | 23600 | 3778 |
| 613 | 20250217 | 090300 | 774356450 | 23600 | 23600 | 23650 | 23550 | 5368 |
| 614 | 20250217 | 090200 | 647750950 | 23600 | 23550 | 23600 | 23550 | 4858 |
| 615 | 20250217 | 090100 | 533222250 | 23500 | 23500 | 23600 | 23450 | 6529 |
| 616 | 20250217 | 090000 | 379639750 | 23450 | 23350 | 23600 | 23350 | 15169 |