35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 7614 |
| 3 | 20250217 | 185700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 4 | 20250217 | 185600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 5 | 20250217 | 185500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 6 | 20250217 | 185400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 7 | 20250217 | 185300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 8 | 20250217 | 185200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 9 | 20250217 | 185100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 10 | 20250217 | 185000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 11 | 20250217 | 184900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 12 | 20250217 | 184800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 13 | 20250217 | 184700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 14 | 20250217 | 184600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 15 | 20250217 | 184500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 16 | 20250217 | 184400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 17 | 20250217 | 184300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 18 | 20250217 | 184200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 19 | 20250217 | 184100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 20 | 20250217 | 184000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 21 | 20250217 | 183900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 22 | 20250217 | 183800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 23 | 20250217 | 183700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 24 | 20250217 | 183600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 25 | 20250217 | 183500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 26 | 20250217 | 183400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 27 | 20250217 | 183300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 28 | 20250217 | 183200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 29 | 20250217 | 183100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 30 | 20250217 | 183000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 31 | 20250217 | 182900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 32 | 20250217 | 182800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 7614 |
| 33 | 20250217 | 182700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 34 | 20250217 | 182600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 35 | 20250217 | 182500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 36 | 20250217 | 182400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 37 | 20250217 | 182300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 38 | 20250217 | 182200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 39 | 20250217 | 182100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 40 | 20250217 | 182000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 41 | 20250217 | 181900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 42 | 20250217 | 181800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 43 | 20250217 | 181700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 44 | 20250217 | 181600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 45 | 20250217 | 181500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 46 | 20250217 | 181400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 47 | 20250217 | 181300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 48 | 20250217 | 181200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 49 | 20250217 | 181100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 50 | 20250217 | 181000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 51 | 20250217 | 180900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 52 | 20250217 | 180800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 53 | 20250217 | 180700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 54 | 20250217 | 180600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 55 | 20250217 | 180500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 56 | 20250217 | 180400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 57 | 20250217 | 180300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 58 | 20250217 | 180200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 59 | 20250217 | 180100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 60 | 20250217 | 180000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 61 | 20250217 | 175900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 62 | 20250217 | 175800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 7614 |
| 63 | 20250217 | 175700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 64 | 20250217 | 175600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 65 | 20250217 | 175500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 66 | 20250217 | 175400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 67 | 20250217 | 175300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 68 | 20250217 | 175200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 69 | 20250217 | 175100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 70 | 20250217 | 175000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 71 | 20250217 | 174900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 72 | 20250217 | 174800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 73 | 20250217 | 174700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 74 | 20250217 | 174600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 75 | 20250217 | 174500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 76 | 20250217 | 174400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 77 | 20250217 | 174300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 78 | 20250217 | 174200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 79 | 20250217 | 174100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 80 | 20250217 | 174000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 81 | 20250217 | 173900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 82 | 20250217 | 173800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 83 | 20250217 | 173700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 84 | 20250217 | 173600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 85 | 20250217 | 173500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 86 | 20250217 | 173400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 87 | 20250217 | 173300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 88 | 20250217 | 173200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 89 | 20250217 | 173100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 90 | 20250217 | 173000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 91 | 20250217 | 172900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 92 | 20250217 | 172800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 7614 |
| 93 | 20250217 | 172700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 94 | 20250217 | 172600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 95 | 20250217 | 172500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 96 | 20250217 | 172400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 97 | 20250217 | 172300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 98 | 20250217 | 172200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 99 | 20250217 | 172100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 100 | 20250217 | 172000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 101 | 20250217 | 171900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 102 | 20250217 | 171800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 103 | 20250217 | 171700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 104 | 20250217 | 171600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 105 | 20250217 | 171500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 106 | 20250217 | 171400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 107 | 20250217 | 171300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 108 | 20250217 | 171200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 109 | 20250217 | 171100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 110 | 20250217 | 171000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 111 | 20250217 | 170900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 112 | 20250217 | 170800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 113 | 20250217 | 170700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 114 | 20250217 | 170600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 115 | 20250217 | 170500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 116 | 20250217 | 170400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 117 | 20250217 | 170300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 118 | 20250217 | 170200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 119 | 20250217 | 170100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 120 | 20250217 | 170000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 121 | 20250217 | 165900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 122 | 20250217 | 165800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 7614 |
| 123 | 20250217 | 165700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 124 | 20250217 | 165600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 125 | 20250217 | 165500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 126 | 20250217 | 165400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 127 | 20250217 | 165300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 128 | 20250217 | 165200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 129 | 20250217 | 165100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 130 | 20250217 | 165000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 131 | 20250217 | 164900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 132 | 20250217 | 164800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 133 | 20250217 | 164700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 134 | 20250217 | 164600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 135 | 20250217 | 164500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 136 | 20250217 | 164400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 137 | 20250217 | 164300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 138 | 20250217 | 164200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 139 | 20250217 | 164100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 140 | 20250217 | 164000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 141 | 20250217 | 163900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 142 | 20250217 | 163800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 143 | 20250217 | 163700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 144 | 20250217 | 163600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 145 | 20250217 | 163500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 146 | 20250217 | 163400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 147 | 20250217 | 163300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 148 | 20250217 | 163200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 149 | 20250217 | 163100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 150 | 20250217 | 163000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 151 | 20250217 | 162900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 152 | 20250217 | 162800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 7614 |
| 153 | 20250217 | 162700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 154 | 20250217 | 162600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 155 | 20250217 | 162500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 156 | 20250217 | 162400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 157 | 20250217 | 162300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 158 | 20250217 | 162200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 159 | 20250217 | 162100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 160 | 20250217 | 162000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 161 | 20250217 | 161900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 162 | 20250217 | 161800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 163 | 20250217 | 161700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 164 | 20250217 | 161600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 165 | 20250217 | 161500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 166 | 20250217 | 161400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 167 | 20250217 | 161300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 168 | 20250217 | 161200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 169 | 20250217 | 161100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 170 | 20250217 | 161000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 171 | 20250217 | 160900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 172 | 20250217 | 160800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 173 | 20250217 | 160700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 174 | 20250217 | 160600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 175 | 20250217 | 160500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 176 | 20250217 | 160400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 177 | 20250217 | 160300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 178 | 20250217 | 160200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 179 | 20250217 | 160100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 180 | 20250217 | 160000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 181 | 20250217 | 155900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 182 | 20250217 | 155800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 7614 |
| 183 | 20250217 | 155700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 184 | 20250217 | 155600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 185 | 20250217 | 155500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 186 | 20250217 | 155400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 187 | 20250217 | 155300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 188 | 20250217 | 155200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 189 | 20250217 | 155100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 190 | 20250217 | 155000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 191 | 20250217 | 154900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 192 | 20250217 | 154800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 193 | 20250217 | 154700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 194 | 20250217 | 154600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 195 | 20250217 | 154500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 196 | 20250217 | 154400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 197 | 20250217 | 154300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 198 | 20250217 | 154200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 199 | 20250217 | 154100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 200 | 20250217 | 154000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 201 | 20250217 | 153900 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 202 | 20250217 | 153800 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 203 | 20250217 | 153700 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 204 | 20250217 | 153600 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 205 | 20250217 | 153500 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 206 | 20250217 | 153400 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 207 | 20250217 | 153300 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 208 | 20250217 | 153200 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 209 | 20250217 | 153100 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 0 |
| 210 | 20250217 | 153000 | 70029494900 | 154200 | 154200 | 154200 | 154200 | 7614 |
| 211 | 20250217 | 152900 | 68855416100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 212 | 20250217 | 152800 | 68855416100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 213 | 20250217 | 152700 | 68855416100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 214 | 20250217 | 152600 | 68855416100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 215 | 20250217 | 152500 | 68855416100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 216 | 20250217 | 152400 | 68855416100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 217 | 20250217 | 152300 | 68855416100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 218 | 20250217 | 152200 | 68855416100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 219 | 20250217 | 152100 | 68855416100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 220 | 20250217 | 152000 | 68855416100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 221 | 20250217 | 151900 | 68855416100 | 154200 | 154000 | 154200 | 154000 | 1853 |
| 222 | 20250217 | 151800 | 68569866400 | 154100 | 154100 | 154100 | 154000 | 1428 |
| 223 | 20250217 | 151700 | 68349849300 | 154000 | 154000 | 154100 | 154000 | 1382 |
| 224 | 20250217 | 151600 | 68136934300 | 154000 | 154000 | 154100 | 154000 | 649 |
| 225 | 20250217 | 151500 | 68036963300 | 154100 | 154100 | 154100 | 154000 | 3242 |
| 226 | 20250217 | 151400 | 67537654000 | 154100 | 154100 | 154200 | 154000 | 1009 |
| 227 | 20250217 | 151300 | 67382186800 | 154100 | 154000 | 154200 | 154000 | 865 |
| 228 | 20250217 | 151200 | 67248903500 | 154100 | 154100 | 154100 | 154000 | 921 |
| 229 | 20250217 | 151100 | 67106982800 | 154000 | 154000 | 154100 | 154000 | 1657 |
| 230 | 20250217 | 151000 | 66851777500 | 154000 | 154100 | 154200 | 154000 | 1489 |
| 231 | 20250217 | 150900 | 66622323600 | 154100 | 154100 | 154200 | 154100 | 400 |
| 232 | 20250217 | 150800 | 66560672100 | 154100 | 154200 | 154300 | 154100 | 1913 |
| 233 | 20250217 | 150700 | 66265717100 | 154200 | 154300 | 154300 | 154200 | 167 |
| 234 | 20250217 | 150600 | 66239960800 | 154200 | 154100 | 154300 | 154100 | 781 |
| 235 | 20250217 | 150500 | 66119561700 | 154100 | 154100 | 154200 | 154100 | 1427 |
| 236 | 20250217 | 150400 | 65899648800 | 154100 | 154200 | 154200 | 154100 | 538 |
| 237 | 20250217 | 150300 | 65816722500 | 154200 | 154100 | 154200 | 154100 | 802 |
| 238 | 20250217 | 150200 | 65693058600 | 154200 | 154100 | 154200 | 154100 | 664 |
| 239 | 20250217 | 150100 | 65590735800 | 154200 | 154100 | 154200 | 154100 | 328 |
| 240 | 20250217 | 150000 | 65540187100 | 154100 | 154200 | 154200 | 154100 | 1079 |
| 241 | 20250217 | 145900 | 65373861200 | 154200 | 154100 | 154200 | 154100 | 541 |
| 242 | 20250217 | 145800 | 65290452900 | 154100 | 154100 | 154200 | 154100 | 382 |
| 243 | 20250217 | 145700 | 65231562000 | 154200 | 154200 | 154200 | 154100 | 835 |
| 244 | 20250217 | 145600 | 65102836600 | 154100 | 154200 | 154200 | 154100 | 472 |
| 245 | 20250217 | 145500 | 65030084400 | 154200 | 154100 | 154200 | 154100 | 847 |
| 246 | 20250217 | 145400 | 64899520400 | 154200 | 154200 | 154300 | 154100 | 1806 |
| 247 | 20250217 | 145300 | 64621058400 | 154200 | 154200 | 154300 | 154200 | 753 |
| 248 | 20250217 | 145200 | 64504883100 | 154300 | 154200 | 154300 | 154100 | 1313 |
| 249 | 20250217 | 145100 | 64302419500 | 154200 | 154300 | 154300 | 154200 | 684 |
| 250 | 20250217 | 145000 | 64196939400 | 154300 | 154200 | 154300 | 154200 | 1863 |
| 251 | 20250217 | 144900 | 63909660500 | 154200 | 154300 | 154400 | 154200 | 1288 |
| 252 | 20250217 | 144800 | 63710933600 | 154300 | 154300 | 154400 | 154300 | 909 |
| 253 | 20250217 | 144700 | 63570667400 | 154300 | 154400 | 154400 | 154300 | 193 |
| 254 | 20250217 | 144600 | 63540885400 | 154400 | 154400 | 154500 | 154300 | 2099 |
| 255 | 20250217 | 144500 | 63216822000 | 154400 | 154400 | 154500 | 154400 | 503 |
| 256 | 20250217 | 144400 | 63139133500 | 154400 | 154500 | 154500 | 154400 | 430 |
| 257 | 20250217 | 144300 | 63072722400 | 154400 | 154400 | 154500 | 154400 | 1535 |
| 258 | 20250217 | 144200 | 62835640000 | 154500 | 154400 | 154500 | 154300 | 312 |
| 259 | 20250217 | 144100 | 62787463000 | 154300 | 154500 | 154500 | 154300 | 819 |
| 260 | 20250217 | 144000 | 62661008200 | 154500 | 154400 | 154500 | 154400 | 440 |
| 261 | 20250217 | 143900 | 62593060100 | 154500 | 154600 | 154600 | 154500 | 721 |
| 262 | 20250217 | 143800 | 62481651500 | 154500 | 154500 | 154600 | 154400 | 266 |
| 263 | 20250217 | 143700 | 62440554200 | 154500 | 154400 | 154600 | 154400 | 364 |
| 264 | 20250217 | 143600 | 62384330600 | 154400 | 154400 | 154600 | 154400 | 399 |
| 265 | 20250217 | 143500 | 62322705500 | 154500 | 154600 | 154700 | 154400 | 1831 |
| 266 | 20250217 | 143400 | 62039719400 | 154600 | 154700 | 154700 | 154500 | 1163 |
| 267 | 20250217 | 143300 | 61859895500 | 154700 | 154500 | 154700 | 154300 | 2549 |
| 268 | 20250217 | 143200 | 61466035900 | 154500 | 154400 | 154500 | 154300 | 375 |
| 269 | 20250217 | 143100 | 61408152300 | 154400 | 154400 | 154500 | 154300 | 1111 |
| 270 | 20250217 | 143000 | 61236621600 | 154500 | 154400 | 154500 | 154400 | 317 |
| 271 | 20250217 | 142900 | 61187670700 | 154500 | 154500 | 154600 | 154400 | 532 |
| 272 | 20250217 | 142800 | 61105490600 | 154500 | 154400 | 154600 | 154400 | 1757 |
| 273 | 20250217 | 142700 | 60834097400 | 154500 | 154400 | 154500 | 154400 | 452 |
| 274 | 20250217 | 142600 | 60764293400 | 154400 | 154400 | 154500 | 154400 | 349 |
| 275 | 20250217 | 142500 | 60710393300 | 154400 | 154400 | 154500 | 154400 | 185 |
| 276 | 20250217 | 142400 | 60681826200 | 154400 | 154500 | 154500 | 154400 | 485 |
| 277 | 20250217 | 142300 | 60606936300 | 154500 | 154400 | 154500 | 154300 | 304 |
| 278 | 20250217 | 142200 | 60560019300 | 154400 | 154300 | 154500 | 154300 | 674 |
| 279 | 20250217 | 142100 | 60455959100 | 154300 | 154400 | 154400 | 154300 | 370 |
| 280 | 20250217 | 142000 | 60398840200 | 154300 | 154300 | 154400 | 154300 | 257 |
| 281 | 20250217 | 141900 | 60359178900 | 154300 | 154200 | 154400 | 154200 | 424 |
| 282 | 20250217 | 141800 | 60293756800 | 154300 | 154400 | 154400 | 154200 | 402 |
| 283 | 20250217 | 141700 | 60231717700 | 154300 | 154300 | 154400 | 154200 | 919 |
| 284 | 20250217 | 141600 | 60089914900 | 154300 | 154300 | 154300 | 154200 | 228 |
| 285 | 20250217 | 141500 | 60054749300 | 154200 | 154200 | 154300 | 154200 | 338 |
| 286 | 20250217 | 141400 | 60002614200 | 154300 | 154200 | 154300 | 154200 | 202 |
| 287 | 20250217 | 141300 | 59971462900 | 154200 | 154200 | 154300 | 154200 | 563 |
| 288 | 20250217 | 141200 | 59884632700 | 154200 | 154300 | 154300 | 154200 | 416 |
| 289 | 20250217 | 141100 | 59820470900 | 154300 | 154200 | 154300 | 154200 | 153 |
| 290 | 20250217 | 141000 | 59796875600 | 154300 | 154200 | 154300 | 154200 | 297 |
| 291 | 20250217 | 140900 | 59751063900 | 154200 | 154300 | 154300 | 154200 | 259 |
| 292 | 20250217 | 140800 | 59711124900 | 154200 | 154200 | 154300 | 154100 | 268 |
| 293 | 20250217 | 140700 | 59669799800 | 154200 | 154300 | 154300 | 154100 | 1296 |
| 294 | 20250217 | 140600 | 59470055700 | 154200 | 154200 | 154300 | 154200 | 285 |
| 295 | 20250217 | 140500 | 59426104200 | 154200 | 154300 | 154300 | 154200 | 297 |
| 296 | 20250217 | 140400 | 59380292000 | 154300 | 154200 | 154300 | 154200 | 205 |
| 297 | 20250217 | 140300 | 59348676800 | 154200 | 154200 | 154300 | 154200 | 142 |
| 298 | 20250217 | 140200 | 59326776900 | 154200 | 154300 | 154300 | 154200 | 227 |
| 299 | 20250217 | 140100 | 59291771000 | 154200 | 154300 | 154400 | 154100 | 394 |
| 300 | 20250217 | 140000 | 59231016000 | 154400 | 154200 | 154400 | 154200 | 181 |
| 301 | 20250217 | 135900 | 59203095200 | 154200 | 154200 | 154300 | 154100 | 535 |
| 302 | 20250217 | 135800 | 59120596900 | 154300 | 154200 | 154300 | 154100 | 413 |
| 303 | 20250217 | 135700 | 59056907700 | 154200 | 154100 | 154200 | 154100 | 617 |
| 304 | 20250217 | 135600 | 58961793600 | 154100 | 154100 | 154100 | 154000 | 934 |
| 305 | 20250217 | 135500 | 58817911100 | 154100 | 154100 | 154100 | 154000 | 759 |
| 306 | 20250217 | 135400 | 58700998300 | 154000 | 154100 | 154100 | 154000 | 196 |
| 307 | 20250217 | 135300 | 58670812800 | 154100 | 154100 | 154100 | 154000 | 493 |
| 308 | 20250217 | 135200 | 58594870300 | 154100 | 154100 | 154100 | 154000 | 607 |
| 309 | 20250217 | 135100 | 58501362700 | 154100 | 154000 | 154200 | 154000 | 747 |
| 310 | 20250217 | 135000 | 58386277700 | 154100 | 154200 | 154200 | 154000 | 2259 |
| 311 | 20250217 | 134900 | 58038218300 | 154100 | 154100 | 154300 | 154100 | 1040 |
| 312 | 20250217 | 134800 | 57877890800 | 154200 | 154200 | 154200 | 154100 | 243 |
| 313 | 20250217 | 134700 | 57840438200 | 154200 | 154400 | 154500 | 154100 | 1946 |
| 314 | 20250217 | 134600 | 57540269800 | 154400 | 154400 | 154400 | 154300 | 162 |
| 315 | 20250217 | 134500 | 57515267300 | 154400 | 154300 | 154400 | 154300 | 615 |
| 316 | 20250217 | 134400 | 57420347300 | 154300 | 154300 | 154400 | 154200 | 307 |
| 317 | 20250217 | 134300 | 57372988400 | 154300 | 154100 | 154300 | 154100 | 784 |
| 318 | 20250217 | 134200 | 57252085700 | 154200 | 154200 | 154300 | 154100 | 756 |
| 319 | 20250217 | 134100 | 57135556400 | 154100 | 154100 | 154200 | 154100 | 325 |
| 320 | 20250217 | 134000 | 57085471500 | 154200 | 154200 | 154300 | 154200 | 1126 |
| 321 | 20250217 | 133900 | 56911830400 | 154200 | 154200 | 154300 | 154100 | 464 |
| 322 | 20250217 | 133800 | 56840281700 | 154200 | 154100 | 154300 | 154100 | 338 |
| 323 | 20250217 | 133700 | 56788164900 | 154100 | 154200 | 154300 | 154100 | 2199 |
| 324 | 20250217 | 133600 | 56449142100 | 154300 | 154300 | 154400 | 154200 | 1025 |
| 325 | 20250217 | 133500 | 56290988500 | 154400 | 154300 | 154400 | 154300 | 315 |
| 326 | 20250217 | 133400 | 56242366000 | 154400 | 154400 | 154400 | 154300 | 501 |
| 327 | 20250217 | 133300 | 56165018300 | 154400 | 154300 | 154400 | 154300 | 200 |
| 328 | 20250217 | 133200 | 56134149600 | 154300 | 154500 | 154500 | 154300 | 858 |
| 329 | 20250217 | 133100 | 56001682000 | 154500 | 154400 | 154500 | 154400 | 275 |
| 330 | 20250217 | 133000 | 55959220500 | 154400 | 154400 | 154500 | 154300 | 707 |
| 331 | 20250217 | 132900 | 55850061000 | 154400 | 154300 | 154400 | 154200 | 642 |
| 332 | 20250217 | 132800 | 55751006400 | 154400 | 154300 | 154400 | 154300 | 633 |
| 333 | 20250217 | 132700 | 55653293500 | 154300 | 154300 | 154400 | 154300 | 260 |
| 334 | 20250217 | 132600 | 55613171300 | 154300 | 154400 | 154400 | 154200 | 194 |
| 335 | 20250217 | 132500 | 55583235200 | 154300 | 154300 | 154400 | 154300 | 187 |
| 336 | 20250217 | 132400 | 55554370700 | 154400 | 154300 | 154400 | 154300 | 552 |
| 337 | 20250217 | 132300 | 55469181600 | 154300 | 154300 | 154300 | 154200 | 488 |
| 338 | 20250217 | 132200 | 55393891900 | 154200 | 154400 | 154400 | 154200 | 930 |
| 339 | 20250217 | 132100 | 55250413000 | 154300 | 154400 | 154400 | 154300 | 800 |
| 340 | 20250217 | 132000 | 55126957100 | 154300 | 154400 | 154400 | 154300 | 274 |
| 341 | 20250217 | 131900 | 55084671300 | 154300 | 154400 | 154400 | 154300 | 198 |
| 342 | 20250217 | 131800 | 55054114000 | 154300 | 154400 | 154400 | 154300 | 595 |
| 343 | 20250217 | 131700 | 54962301300 | 154300 | 154300 | 154400 | 154300 | 238 |
| 344 | 20250217 | 131600 | 54925577200 | 154400 | 154300 | 154400 | 154300 | 412 |
| 345 | 20250217 | 131500 | 54862004100 | 154300 | 154400 | 154500 | 154300 | 910 |
| 346 | 20250217 | 131400 | 54721570300 | 154400 | 154600 | 154600 | 154300 | 554 |
| 347 | 20250217 | 131300 | 54636002300 | 154600 | 154600 | 154600 | 154500 | 514 |
| 348 | 20250217 | 131200 | 54556573600 | 154600 | 154700 | 154700 | 154600 | 501 |
| 349 | 20250217 | 131100 | 54479076700 | 154700 | 154300 | 154700 | 154200 | 2372 |
| 350 | 20250217 | 131000 | 54112761000 | 154400 | 154200 | 154400 | 154200 | 1835 |
| 351 | 20250217 | 130900 | 53829656200 | 154300 | 154100 | 154300 | 154100 | 553 |
| 352 | 20250217 | 130800 | 53744397300 | 154200 | 154100 | 154300 | 154100 | 1656 |
| 353 | 20250217 | 130700 | 53489059900 | 154200 | 154100 | 154200 | 154100 | 2755 |
| 354 | 20250217 | 130600 | 53064505900 | 154100 | 154100 | 154200 | 154100 | 328 |
| 355 | 20250217 | 130500 | 53013944400 | 154200 | 154200 | 154200 | 154100 | 406 |
| 356 | 20250217 | 130400 | 52951355700 | 154200 | 154200 | 154200 | 154100 | 172 |
| 357 | 20250217 | 130300 | 52924834700 | 154300 | 154200 | 154300 | 154100 | 743 |
| 358 | 20250217 | 130200 | 52810284100 | 154200 | 154200 | 154300 | 154200 | 520 |
| 359 | 20250217 | 130100 | 52730092900 | 154200 | 154200 | 154300 | 154100 | 206 |
| 360 | 20250217 | 130000 | 52698316800 | 154100 | 154200 | 154200 | 154100 | 789 |
| 361 | 20250217 | 125900 | 52576664500 | 154200 | 154300 | 154300 | 154200 | 794 |
| 362 | 20250217 | 125800 | 52454223000 | 154200 | 154300 | 154300 | 154200 | 510 |
| 363 | 20250217 | 125700 | 52375564700 | 154200 | 154200 | 154300 | 154200 | 994 |
| 364 | 20250217 | 125600 | 52222288500 | 154200 | 154200 | 154300 | 154200 | 496 |
| 365 | 20250217 | 125500 | 52145802400 | 154200 | 154200 | 154300 | 154200 | 267 |
| 366 | 20250217 | 125400 | 52104627500 | 154200 | 154200 | 154300 | 154200 | 540 |
| 367 | 20250217 | 125300 | 52021356700 | 154200 | 154200 | 154300 | 154200 | 423 |
| 368 | 20250217 | 125200 | 51956127700 | 154200 | 154200 | 154200 | 154100 | 2977 |
| 369 | 20250217 | 125100 | 51497177500 | 154200 | 154300 | 154300 | 154200 | 657 |
| 370 | 20250217 | 125000 | 51395840500 | 154300 | 154400 | 154400 | 154200 | 1232 |
| 371 | 20250217 | 124900 | 51205825300 | 154400 | 154300 | 154400 | 154200 | 679 |
| 372 | 20250217 | 124800 | 51101065300 | 154300 | 154400 | 154400 | 154300 | 1454 |
| 373 | 20250217 | 124700 | 50876710100 | 154400 | 154300 | 154400 | 154300 | 593 |
| 374 | 20250217 | 124600 | 50785193900 | 154300 | 154500 | 154500 | 154300 | 2320 |
| 375 | 20250217 | 124500 | 50426988000 | 154500 | 154600 | 154600 | 154500 | 541 |
| 376 | 20250217 | 124400 | 50343396300 | 154600 | 154500 | 154600 | 154500 | 356 |
| 377 | 20250217 | 124300 | 50288381600 | 154500 | 154600 | 154600 | 154500 | 559 |
| 378 | 20250217 | 124200 | 50201988600 | 154500 | 154500 | 154600 | 154500 | 132 |
| 379 | 20250217 | 124100 | 50181594200 | 154500 | 154600 | 154600 | 154500 | 289 |
| 380 | 20250217 | 124000 | 50136938400 | 154500 | 154500 | 154600 | 154500 | 329 |
| 381 | 20250217 | 123900 | 50086107800 | 154500 | 154500 | 154500 | 154400 | 583 |
| 382 | 20250217 | 123800 | 49996085300 | 154500 | 154600 | 154600 | 154400 | 452 |
| 383 | 20250217 | 123700 | 49926254700 | 154500 | 154500 | 154500 | 154400 | 349 |
| 384 | 20250217 | 123600 | 49872345900 | 154500 | 154500 | 154500 | 154400 | 145 |
| 385 | 20250217 | 123500 | 49849948100 | 154500 | 154500 | 154600 | 154400 | 416 |
| 386 | 20250217 | 123400 | 49785681000 | 154500 | 154500 | 154500 | 154400 | 1305 |
| 387 | 20250217 | 123300 | 49584060400 | 154500 | 154500 | 154600 | 154500 | 136 |
| 388 | 20250217 | 123200 | 49563047100 | 154500 | 154600 | 154600 | 154500 | 425 |
| 389 | 20250217 | 123100 | 49497376000 | 154600 | 154600 | 154600 | 154500 | 217 |
| 390 | 20250217 | 123000 | 49463832600 | 154600 | 154600 | 154600 | 154500 | 246 |
| 391 | 20250217 | 122900 | 49425815900 | 154600 | 154600 | 154600 | 154500 | 679 |
| 392 | 20250217 | 122800 | 49320869600 | 154600 | 154600 | 154600 | 154500 | 104 |
| 393 | 20250217 | 122700 | 49304799100 | 154600 | 154600 | 154600 | 154500 | 160 |
| 394 | 20250217 | 122600 | 49280073500 | 154500 | 154500 | 154600 | 154500 | 327 |
| 395 | 20250217 | 122500 | 49229536400 | 154500 | 154500 | 154600 | 154500 | 151 |
| 396 | 20250217 | 122400 | 49206204100 | 154500 | 154600 | 154600 | 154500 | 157 |
| 397 | 20250217 | 122300 | 49181941800 | 154500 | 154500 | 154600 | 154500 | 179 |
| 398 | 20250217 | 122200 | 49154281800 | 154500 | 154600 | 154600 | 154500 | 194 |
| 399 | 20250217 | 122100 | 49124305600 | 154500 | 154500 | 154600 | 154500 | 1583 |
| 400 | 20250217 | 122000 | 48879729600 | 154500 | 154600 | 154600 | 154500 | 360 |
| 401 | 20250217 | 121900 | 48824086700 | 154600 | 154600 | 154600 | 154500 | 330 |
| 402 | 20250217 | 121800 | 48773097700 | 154500 | 154600 | 154600 | 154500 | 220 |
| 403 | 20250217 | 121700 | 48739103100 | 154600 | 154600 | 154600 | 154500 | 292 |
| 404 | 20250217 | 121600 | 48693970800 | 154500 | 154500 | 154600 | 154500 | 131 |
| 405 | 20250217 | 121500 | 48673721300 | 154600 | 154600 | 154600 | 154500 | 546 |
| 406 | 20250217 | 121400 | 48589315700 | 154700 | 154600 | 154700 | 154600 | 94 |
| 407 | 20250217 | 121300 | 48574782700 | 154700 | 154600 | 154700 | 154600 | 103 |
| 408 | 20250217 | 121200 | 48558853000 | 154600 | 154600 | 154700 | 154600 | 490 |
| 409 | 20250217 | 121100 | 48483095800 | 154600 | 154600 | 154700 | 154600 | 49 |
| 410 | 20250217 | 121000 | 48475519600 | 154600 | 154600 | 154700 | 154500 | 261 |
| 411 | 20250217 | 120900 | 48435168600 | 154600 | 154600 | 154600 | 154500 | 262 |
| 412 | 20250217 | 120800 | 48394670500 | 154600 | 154500 | 154600 | 154500 | 446 |
| 413 | 20250217 | 120700 | 48325748100 | 154600 | 154500 | 154600 | 154500 | 382 |
| 414 | 20250217 | 120600 | 48266697700 | 154600 | 154500 | 154600 | 154500 | 462 |
| 415 | 20250217 | 120500 | 48195292900 | 154600 | 154600 | 154600 | 154500 | 544 |
| 416 | 20250217 | 120400 | 48111241300 | 154500 | 154600 | 154600 | 154500 | 172 |
| 417 | 20250217 | 120300 | 48084659400 | 154500 | 154500 | 154600 | 154500 | 1911 |
| 418 | 20250217 | 120200 | 47789403700 | 154600 | 154600 | 154600 | 154500 | 1007 |
| 419 | 20250217 | 120100 | 47633755100 | 154600 | 154600 | 154700 | 154600 | 1313 |
| 420 | 20250217 | 120000 | 47430662800 | 154600 | 154600 | 154700 | 154600 | 495 |
| 421 | 20250217 | 115900 | 47354127800 | 154600 | 154800 | 154800 | 154600 | 561 |
| 422 | 20250217 | 115800 | 47267357600 | 154800 | 154700 | 154800 | 154600 | 1341 |
| 423 | 20250217 | 115700 | 47059918100 | 154700 | 154900 | 154900 | 154700 | 363 |
| 424 | 20250217 | 115600 | 47003754500 | 154800 | 154800 | 154900 | 154800 | 811 |
| 425 | 20250217 | 115500 | 46878211500 | 154800 | 154800 | 154900 | 154800 | 141 |
| 426 | 20250217 | 115400 | 46856379900 | 154800 | 154900 | 155000 | 154800 | 413 |
| 427 | 20250217 | 115300 | 46792402500 | 154900 | 155000 | 155000 | 154900 | 220 |
| 428 | 20250217 | 115200 | 46758318700 | 155000 | 154900 | 155000 | 154900 | 301 |
| 429 | 20250217 | 115100 | 46711680000 | 155000 | 154900 | 155000 | 154900 | 355 |
| 430 | 20250217 | 115000 | 46656673800 | 154900 | 154900 | 154900 | 154800 | 542 |
| 431 | 20250217 | 114900 | 46572748800 | 154900 | 154800 | 154900 | 154800 | 315 |
| 432 | 20250217 | 114800 | 46523968300 | 154800 | 154900 | 154900 | 154800 | 157 |
| 433 | 20250217 | 114700 | 46499650100 | 154900 | 154900 | 154900 | 154800 | 235 |
| 434 | 20250217 | 114600 | 46463256900 | 154900 | 154900 | 154900 | 154800 | 305 |
| 435 | 20250217 | 114500 | 46416020000 | 154800 | 154800 | 154800 | 154700 | 370 |
| 436 | 20250217 | 114400 | 46358751200 | 154700 | 154600 | 154800 | 154600 | 707 |
| 437 | 20250217 | 114300 | 46249389600 | 154700 | 154600 | 154700 | 154600 | 349 |
| 438 | 20250217 | 114200 | 46195422600 | 154600 | 154600 | 154700 | 154600 | 220 |
| 439 | 20250217 | 114100 | 46161399900 | 154600 | 154600 | 154700 | 154600 | 45 |
| 440 | 20250217 | 114000 | 46154442700 | 154700 | 154600 | 154700 | 154600 | 669 |
| 441 | 20250217 | 113900 | 46050999100 | 154600 | 154600 | 154700 | 154600 | 331 |
| 442 | 20250217 | 113800 | 45999818300 | 154600 | 154600 | 154700 | 154600 | 1127 |
| 443 | 20250217 | 113700 | 45825567700 | 154600 | 154700 | 154700 | 154600 | 422 |
| 444 | 20250217 | 113600 | 45760318000 | 154600 | 154700 | 154700 | 154600 | 237 |
| 445 | 20250217 | 113500 | 45723665900 | 154700 | 154600 | 154700 | 154600 | 168 |
| 446 | 20250217 | 113400 | 45697683600 | 154700 | 154700 | 154700 | 154600 | 273 |
| 447 | 20250217 | 113300 | 45655464700 | 154800 | 154600 | 154800 | 154600 | 425 |
| 448 | 20250217 | 113200 | 45589725900 | 154600 | 154700 | 154700 | 154600 | 943 |
| 449 | 20250217 | 113100 | 45443904000 | 154600 | 154700 | 154700 | 154600 | 356 |
| 450 | 20250217 | 113000 | 45388864400 | 154700 | 154600 | 154700 | 154600 | 432 |
| 451 | 20250217 | 112900 | 45322049200 | 154600 | 154700 | 154700 | 154600 | 724 |
| 452 | 20250217 | 112800 | 45210076300 | 154700 | 154800 | 154800 | 154700 | 173 |
| 453 | 20250217 | 112700 | 45183309000 | 154800 | 154700 | 154800 | 154700 | 367 |
| 454 | 20250217 | 112600 | 45126527500 | 154700 | 154700 | 154800 | 154600 | 545 |
| 455 | 20250217 | 112500 | 45042219000 | 154700 | 154600 | 154700 | 154500 | 380 |
| 456 | 20250217 | 112400 | 44983466200 | 154600 | 154700 | 154800 | 154500 | 2751 |
| 457 | 20250217 | 112300 | 44558234000 | 154700 | 154900 | 154900 | 154700 | 3455 |
| 458 | 20250217 | 112200 | 44023526900 | 154800 | 154900 | 155000 | 154800 | 492 |
| 459 | 20250217 | 112100 | 43947315700 | 154900 | 154900 | 155000 | 154900 | 873 |
| 460 | 20250217 | 112000 | 43812082600 | 155000 | 154900 | 155000 | 154900 | 283 |
| 461 | 20250217 | 111900 | 43768236100 | 154900 | 154900 | 155000 | 154900 | 360 |
| 462 | 20250217 | 111800 | 43712453500 | 154900 | 154900 | 155000 | 154900 | 417 |
| 463 | 20250217 | 111700 | 43647838600 | 154900 | 155000 | 155000 | 154900 | 234 |
| 464 | 20250217 | 111600 | 43611581000 | 155000 | 155000 | 155000 | 154900 | 702 |
| 465 | 20250217 | 111500 | 43502840100 | 154900 | 154900 | 155000 | 154900 | 1167 |
| 466 | 20250217 | 111400 | 43322061000 | 155000 | 155000 | 155100 | 154900 | 883 |
| 467 | 20250217 | 111300 | 43185196100 | 155000 | 154900 | 155100 | 154900 | 302 |
| 468 | 20250217 | 111200 | 43138403600 | 154900 | 155000 | 155000 | 154800 | 1003 |
| 469 | 20250217 | 111100 | 42983036300 | 155000 | 155000 | 155100 | 155000 | 195 |
| 470 | 20250217 | 111000 | 42952807200 | 155100 | 154900 | 155100 | 154800 | 463 |
| 471 | 20250217 | 110900 | 42881101500 | 154900 | 154900 | 154900 | 154800 | 596 |
| 472 | 20250217 | 110800 | 42788794200 | 154900 | 155100 | 155100 | 154800 | 2614 |
| 473 | 20250217 | 110700 | 42383859800 | 155100 | 155100 | 155100 | 155000 | 1351 |
| 474 | 20250217 | 110600 | 42174445100 | 155000 | 155100 | 155200 | 155000 | 258 |
| 475 | 20250217 | 110500 | 42134435900 | 155100 | 155000 | 155100 | 155000 | 416 |
| 476 | 20250217 | 110400 | 42069933400 | 155000 | 155200 | 155200 | 155000 | 1058 |
| 477 | 20250217 | 110300 | 41905899000 | 155200 | 155100 | 155200 | 155000 | 1276 |
| 478 | 20250217 | 110200 | 41708055000 | 155100 | 155100 | 155200 | 155100 | 475 |
| 479 | 20250217 | 110100 | 41634380500 | 155100 | 155000 | 155200 | 155000 | 389 |
| 480 | 20250217 | 110000 | 41574060400 | 155000 | 155000 | 155100 | 154900 | 220 |
| 481 | 20250217 | 105900 | 41539954400 | 155000 | 155100 | 155100 | 155000 | 1556 |
| 482 | 20250217 | 105800 | 41298732900 | 155100 | 155200 | 155300 | 155100 | 482 |
| 483 | 20250217 | 105700 | 41223937000 | 155200 | 155400 | 155400 | 155100 | 810 |
| 484 | 20250217 | 105600 | 41098187600 | 155400 | 155500 | 155500 | 155300 | 353 |
| 485 | 20250217 | 105500 | 41043331500 | 155500 | 155300 | 155500 | 155100 | 463 |
| 486 | 20250217 | 105400 | 40971439200 | 155300 | 155200 | 155400 | 155000 | 664 |
| 487 | 20250217 | 105300 | 40868398900 | 155200 | 155000 | 155200 | 155000 | 311 |
| 488 | 20250217 | 105200 | 40820170200 | 155100 | 155000 | 155100 | 155000 | 178 |
| 489 | 20250217 | 105100 | 40792580000 | 155000 | 155000 | 155100 | 154900 | 330 |
| 490 | 20250217 | 105000 | 40741428500 | 155000 | 155000 | 155100 | 154900 | 368 |
| 491 | 20250217 | 104900 | 40684414000 | 154900 | 154900 | 155100 | 154800 | 799 |
| 492 | 20250217 | 104800 | 40560635600 | 154800 | 154800 | 154900 | 154800 | 321 |
| 493 | 20250217 | 104700 | 40510921800 | 154800 | 154900 | 154900 | 154800 | 300 |
| 494 | 20250217 | 104600 | 40464467000 | 154900 | 155000 | 155000 | 154900 | 288 |
| 495 | 20250217 | 104500 | 40419855100 | 154900 | 154800 | 155000 | 154800 | 876 |
| 496 | 20250217 | 104400 | 40284182300 | 154800 | 154800 | 155000 | 154800 | 602 |
| 497 | 20250217 | 104300 | 40190971200 | 154900 | 154900 | 155000 | 154800 | 958 |
| 498 | 20250217 | 104200 | 40042577100 | 155000 | 155000 | 155000 | 154900 | 487 |
| 499 | 20250217 | 104100 | 39967134500 | 154900 | 155100 | 155100 | 154800 | 1830 |
| 500 | 20250217 | 104000 | 39683561700 | 155100 | 155000 | 155200 | 154900 | 6750 |
| 501 | 20250217 | 103900 | 38637282100 | 154900 | 155000 | 155000 | 154900 | 346 |
| 502 | 20250217 | 103800 | 38583682000 | 155000 | 155000 | 155100 | 154900 | 1231 |
| 503 | 20250217 | 103700 | 38392972700 | 155000 | 155100 | 155100 | 155000 | 1893 |
| 504 | 20250217 | 103600 | 38099519900 | 155100 | 155100 | 155200 | 155100 | 898 |
| 505 | 20250217 | 103500 | 37960239900 | 155100 | 155200 | 155300 | 155100 | 998 |
| 506 | 20250217 | 103400 | 37805348900 | 155200 | 155400 | 155500 | 155200 | 671 |
| 507 | 20250217 | 103300 | 37701150900 | 155300 | 155600 | 155600 | 155300 | 618 |
| 508 | 20250217 | 103200 | 37605094900 | 155500 | 155600 | 155700 | 155400 | 604 |
| 509 | 20250217 | 103100 | 37511176700 | 155700 | 155600 | 155800 | 155400 | 1029 |
| 510 | 20250217 | 103000 | 37351081600 | 155600 | 155400 | 155600 | 155400 | 272 |
| 511 | 20250217 | 102900 | 37308777200 | 155500 | 155400 | 155600 | 155400 | 579 |
| 512 | 20250217 | 102800 | 37218723700 | 155400 | 155100 | 155500 | 155000 | 1056 |
| 513 | 20250217 | 102700 | 37054783500 | 155100 | 155000 | 155100 | 155000 | 689 |
| 514 | 20250217 | 102600 | 36947946300 | 155000 | 155000 | 155100 | 154900 | 637 |
| 515 | 20250217 | 102500 | 36849211800 | 155000 | 155100 | 155100 | 155000 | 572 |
| 516 | 20250217 | 102400 | 36760536000 | 155100 | 155000 | 155200 | 155000 | 600 |
| 517 | 20250217 | 102300 | 36667485200 | 155000 | 155000 | 155100 | 154800 | 530 |
| 518 | 20250217 | 102200 | 36585391300 | 154800 | 154900 | 155000 | 154700 | 1689 |
| 519 | 20250217 | 102100 | 36323901000 | 154900 | 155000 | 155000 | 154900 | 920 |
| 520 | 20250217 | 102000 | 36181376000 | 154900 | 155100 | 155100 | 154900 | 1564 |
| 521 | 20250217 | 101900 | 35938954300 | 155100 | 155100 | 155300 | 155000 | 772 |
| 522 | 20250217 | 101800 | 35819253500 | 155100 | 154900 | 155400 | 154800 | 1736 |
| 523 | 20250217 | 101700 | 35550085500 | 154900 | 155000 | 155000 | 154900 | 517 |
| 524 | 20250217 | 101600 | 35469992800 | 155000 | 155200 | 155300 | 154900 | 698 |
| 525 | 20250217 | 101500 | 35361792300 | 155200 | 155000 | 155300 | 154800 | 972 |
| 526 | 20250217 | 101400 | 35210997500 | 155000 | 154700 | 155000 | 154600 | 1378 |
| 527 | 20250217 | 101300 | 34997683200 | 154600 | 154800 | 154900 | 154600 | 1641 |
| 528 | 20250217 | 101200 | 34743820500 | 154800 | 154900 | 155000 | 154800 | 704 |
| 529 | 20250217 | 101100 | 34634807900 | 154900 | 155100 | 155200 | 154800 | 8708 |
| 530 | 20250217 | 101000 | 33285024500 | 155100 | 155100 | 155200 | 155000 | 3051 |
| 531 | 20250217 | 100900 | 32811835900 | 155200 | 155500 | 155500 | 155100 | 2102 |
| 532 | 20250217 | 100800 | 32485486600 | 155500 | 155600 | 155600 | 155400 | 565 |
| 533 | 20250217 | 100700 | 32397657300 | 155600 | 155400 | 155600 | 155200 | 1182 |
| 534 | 20250217 | 100600 | 32213861000 | 155400 | 155400 | 155500 | 155200 | 1084 |
| 535 | 20250217 | 100500 | 32045480700 | 155400 | 155700 | 155700 | 155400 | 1550 |
| 536 | 20250217 | 100400 | 31804438500 | 155700 | 155700 | 155800 | 155600 | 1197 |
| 537 | 20250217 | 100300 | 31618094200 | 155700 | 155900 | 156000 | 155700 | 1313 |
| 538 | 20250217 | 100200 | 31413476300 | 155900 | 156100 | 156200 | 155900 | 1170 |
| 539 | 20250217 | 100100 | 31230909600 | 156100 | 156000 | 156200 | 156000 | 800 |
| 540 | 20250217 | 100000 | 31106051200 | 156100 | 156100 | 156300 | 156000 | 1530 |
| 541 | 20250217 | 095900 | 30867293400 | 156300 | 156200 | 156300 | 156000 | 1362 |
| 542 | 20250217 | 095800 | 30654538000 | 156200 | 156000 | 156200 | 156000 | 686 |
| 543 | 20250217 | 095700 | 30547487600 | 156000 | 156100 | 156200 | 156000 | 1077 |
| 544 | 20250217 | 095600 | 30379420700 | 156100 | 156000 | 156200 | 155900 | 615 |
| 545 | 20250217 | 095500 | 30283404000 | 156000 | 156200 | 156200 | 155900 | 1504 |
| 546 | 20250217 | 095400 | 30048756600 | 156100 | 156000 | 156200 | 156000 | 776 |
| 547 | 20250217 | 095300 | 29927649500 | 156000 | 157000 | 157000 | 156000 | 1975 |
| 548 | 20250217 | 095200 | 29618790800 | 157000 | 156700 | 157100 | 156600 | 1338 |
| 549 | 20250217 | 095100 | 29408888400 | 156700 | 157000 | 157100 | 156600 | 1467 |
| 550 | 20250217 | 095000 | 29178900500 | 157100 | 157000 | 157200 | 156800 | 1137 |
| 551 | 20250217 | 094900 | 29000368500 | 157000 | 157000 | 157200 | 156800 | 1853 |
| 552 | 20250217 | 094800 | 28709396600 | 157000 | 156300 | 157000 | 156300 | 1946 |
| 553 | 20250217 | 094700 | 28404511600 | 156300 | 156300 | 156300 | 156200 | 1336 |
| 554 | 20250217 | 094600 | 28195776300 | 156300 | 156200 | 156800 | 156100 | 589 |
| 555 | 20250217 | 094500 | 28103724300 | 156800 | 155600 | 156800 | 155500 | 1122 |
| 556 | 20250217 | 094400 | 27928468500 | 155600 | 156300 | 156300 | 155400 | 5905 |
| 557 | 20250217 | 094300 | 27007853400 | 156300 | 156300 | 156300 | 156200 | 717 |
| 558 | 20250217 | 094200 | 26895819100 | 156300 | 156200 | 156300 | 156200 | 1654 |
| 559 | 20250217 | 094100 | 26637353100 | 156300 | 156200 | 156300 | 156200 | 818 |
| 560 | 20250217 | 094000 | 26509568700 | 156200 | 156300 | 156300 | 156200 | 517 |
| 561 | 20250217 | 093900 | 26428779300 | 156300 | 156200 | 156300 | 156100 | 1022 |
| 562 | 20250217 | 093800 | 26269125300 | 156200 | 156400 | 156400 | 156100 | 907 |
| 563 | 20250217 | 093700 | 26127408900 | 156400 | 156500 | 156600 | 156200 | 1961 |
| 564 | 20250217 | 093600 | 25820730200 | 156500 | 156700 | 156700 | 156500 | 1732 |
| 565 | 20250217 | 093500 | 25549582700 | 156700 | 156700 | 156800 | 156600 | 1477 |
| 566 | 20250217 | 093400 | 25318111900 | 156700 | 156700 | 157100 | 156600 | 1395 |
| 567 | 20250217 | 093300 | 25099508700 | 156800 | 157100 | 157200 | 156800 | 2805 |
| 568 | 20250217 | 093200 | 24659075800 | 157100 | 157100 | 157300 | 157100 | 1415 |
| 569 | 20250217 | 093100 | 24436673800 | 157100 | 157800 | 157800 | 157100 | 4398 |
| 570 | 20250217 | 093000 | 23743491900 | 157800 | 157500 | 158000 | 157500 | 3801 |
| 571 | 20250217 | 092900 | 23143748400 | 157500 | 157400 | 157700 | 157000 | 7621 |
| 572 | 20250217 | 092800 | 21944632500 | 157300 | 157700 | 157700 | 157000 | 5481 |
| 573 | 20250217 | 092700 | 21082733600 | 157700 | 156700 | 157800 | 156600 | 8580 |
| 574 | 20250217 | 092600 | 19734200000 | 156700 | 155000 | 156700 | 154700 | 5143 |
| 575 | 20250217 | 092500 | 18932891500 | 155000 | 154200 | 155300 | 154100 | 4543 |
| 576 | 20250217 | 092400 | 18230913700 | 154100 | 154600 | 154700 | 154000 | 6738 |
| 577 | 20250217 | 092300 | 17191651900 | 154600 | 155300 | 155300 | 154500 | 4748 |
| 578 | 20250217 | 092200 | 16456008500 | 155300 | 156000 | 156100 | 155200 | 9363 |
| 579 | 20250217 | 092100 | 14999309200 | 156100 | 156200 | 156200 | 155900 | 1414 |
| 580 | 20250217 | 092000 | 14778710900 | 156200 | 156100 | 156200 | 156000 | 2778 |
| 581 | 20250217 | 091900 | 14345023100 | 156100 | 156400 | 156600 | 156100 | 2678 |
| 582 | 20250217 | 091800 | 13926512100 | 156300 | 156100 | 156400 | 156100 | 1759 |
| 583 | 20250217 | 091700 | 13651693400 | 156100 | 156200 | 156300 | 156100 | 2417 |
| 584 | 20250217 | 091600 | 13274265300 | 156200 | 156300 | 156300 | 156200 | 4635 |
| 585 | 20250217 | 091500 | 12550181500 | 156300 | 156400 | 156400 | 156100 | 3757 |
| 586 | 20250217 | 091400 | 11963162300 | 156400 | 156300 | 156500 | 156200 | 2504 |
| 587 | 20250217 | 091300 | 11571749900 | 156300 | 156100 | 156400 | 156100 | 4316 |
| 588 | 20250217 | 091200 | 10897801600 | 156100 | 156100 | 156200 | 156100 | 2730 |
| 589 | 20250217 | 091100 | 10471567900 | 156200 | 156900 | 157000 | 156100 | 4223 |
| 590 | 20250217 | 091000 | 9810859200 | 156900 | 157200 | 157300 | 156700 | 4640 |
| 591 | 20250217 | 090900 | 9082639500 | 157300 | 158000 | 158000 | 157300 | 2194 |
| 592 | 20250217 | 090800 | 8736853300 | 158000 | 158100 | 158200 | 157800 | 2181 |
| 593 | 20250217 | 090700 | 8392198300 | 158100 | 158200 | 158500 | 158000 | 6321 |
| 594 | 20250217 | 090600 | 7391870200 | 158200 | 158100 | 158400 | 158000 | 3962 |
| 595 | 20250217 | 090500 | 6765207800 | 158200 | 158400 | 158500 | 158100 | 5350 |
| 596 | 20250217 | 090400 | 5918205100 | 158400 | 157400 | 158400 | 157300 | 7811 |
| 597 | 20250217 | 090300 | 4684846200 | 157400 | 157200 | 157500 | 157100 | 5998 |
| 598 | 20250217 | 090200 | 3741383300 | 157100 | 156700 | 157200 | 156500 | 5909 |
| 599 | 20250217 | 090100 | 2815135100 | 156700 | 157500 | 157800 | 156700 | 5617 |
| 600 | 20250217 | 090000 | 1932525200 | 157500 | 157600 | 158600 | 157000 | 12035 |