34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 191800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 33294 |
| 3 | 20250217 | 191700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20250217 | 191600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20250217 | 191500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20250217 | 191400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20250217 | 191300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20250217 | 191200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20250217 | 191100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20250217 | 191000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20250217 | 190900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20250217 | 190800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20250217 | 190700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20250217 | 190600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20250217 | 190500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20250217 | 190400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20250217 | 190300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20250217 | 190200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20250217 | 190100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20250217 | 190000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20250217 | 185900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20250217 | 185800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20250217 | 185700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20250217 | 185600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20250217 | 185500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20250217 | 185400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20250217 | 185300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20250217 | 185200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20250217 | 185100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20250217 | 185000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20250217 | 184900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20250217 | 184800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 33294 |
| 33 | 20250217 | 184700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20250217 | 184600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20250217 | 184500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20250217 | 184400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20250217 | 184300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20250217 | 184200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20250217 | 184100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20250217 | 184000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20250217 | 183900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20250217 | 183800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20250217 | 183700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20250217 | 183600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20250217 | 183500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20250217 | 183400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20250217 | 183300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20250217 | 183200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20250217 | 183100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20250217 | 183000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20250217 | 182900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20250217 | 182800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20250217 | 182700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20250217 | 182600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20250217 | 182500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20250217 | 182400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20250217 | 182300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20250217 | 182200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20250217 | 182100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20250217 | 182000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20250217 | 181900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20250217 | 181800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 33294 |
| 63 | 20250217 | 181700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20250217 | 181600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20250217 | 181500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20250217 | 181400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20250217 | 181300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20250217 | 181200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20250217 | 181100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20250217 | 181000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20250217 | 180900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20250217 | 180800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20250217 | 180700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20250217 | 180600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20250217 | 180500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20250217 | 180400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20250217 | 180300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20250217 | 180200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20250217 | 180100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20250217 | 180000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20250217 | 175900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20250217 | 175800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20250217 | 175700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20250217 | 175600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20250217 | 175500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20250217 | 175400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20250217 | 175300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20250217 | 175200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20250217 | 175100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20250217 | 175000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20250217 | 174900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20250217 | 174800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 33294 |
| 93 | 20250217 | 174700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20250217 | 174600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20250217 | 174500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20250217 | 174400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20250217 | 174300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20250217 | 174200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20250217 | 174100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20250217 | 174000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20250217 | 173900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20250217 | 173800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20250217 | 173700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20250217 | 173600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20250217 | 173500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20250217 | 173400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20250217 | 173300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20250217 | 173200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20250217 | 173100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20250217 | 173000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20250217 | 172900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20250217 | 172800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20250217 | 172700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20250217 | 172600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20250217 | 172500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20250217 | 172400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20250217 | 172300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20250217 | 172200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20250217 | 172100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20250217 | 172000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20250217 | 171900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20250217 | 171800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 33294 |
| 123 | 20250217 | 171700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20250217 | 171600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20250217 | 171500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20250217 | 171400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20250217 | 171300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20250217 | 171200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20250217 | 171100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20250217 | 171000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20250217 | 170900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20250217 | 170800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20250217 | 170700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20250217 | 170600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20250217 | 170500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20250217 | 170400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20250217 | 170300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20250217 | 170200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20250217 | 170100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20250217 | 170000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20250217 | 165900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20250217 | 165800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20250217 | 165700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20250217 | 165600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20250217 | 165500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20250217 | 165400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20250217 | 165300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20250217 | 165200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20250217 | 165100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20250217 | 165000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20250217 | 164900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20250217 | 164800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 33294 |
| 153 | 20250217 | 164700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20250217 | 164600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20250217 | 164500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20250217 | 164400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20250217 | 164300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20250217 | 164200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20250217 | 164100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20250217 | 164000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20250217 | 163900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20250217 | 163800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20250217 | 163700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20250217 | 163600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20250217 | 163500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20250217 | 163400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20250217 | 163300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20250217 | 163200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20250217 | 163100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20250217 | 163000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20250217 | 162900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20250217 | 162800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20250217 | 162700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20250217 | 162600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20250217 | 162500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20250217 | 162400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20250217 | 162300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20250217 | 162200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20250217 | 162100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20250217 | 162000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20250217 | 161900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20250217 | 161800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 33294 |
| 183 | 20250217 | 161700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20250217 | 161600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20250217 | 161500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20250217 | 161400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20250217 | 161300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20250217 | 161200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20250217 | 161100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20250217 | 161000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20250217 | 160900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20250217 | 160800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20250217 | 160700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20250217 | 160600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20250217 | 160500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20250217 | 160400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20250217 | 160300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20250217 | 160200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20250217 | 160100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20250217 | 160000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20250217 | 155900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20250217 | 155800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20250217 | 155700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20250217 | 155600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20250217 | 155500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20250217 | 155400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20250217 | 155300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20250217 | 155200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20250217 | 155100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20250217 | 155000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20250217 | 154900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20250217 | 154800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 33294 |
| 213 | 20250217 | 154700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20250217 | 154600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20250217 | 154500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20250217 | 154400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20250217 | 154300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20250217 | 154200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20250217 | 154100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20250217 | 154000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20250217 | 153900 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20250217 | 153800 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20250217 | 153700 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20250217 | 153600 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20250217 | 153500 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20250217 | 153400 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20250217 | 153300 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20250217 | 153200 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20250217 | 153100 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20250217 | 153000 | 40100307850 | 22950 | 22950 | 22950 | 22950 | 33294 |
| 231 | 20250217 | 152900 | 39336210550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20250217 | 152800 | 39336210550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20250217 | 152700 | 39336210550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20250217 | 152600 | 39336210550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20250217 | 152500 | 39336210550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20250217 | 152400 | 39336210550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20250217 | 152300 | 39336210550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20250217 | 152200 | 39336210550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20250217 | 152100 | 39336210550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20250217 | 152000 | 39336210550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20250217 | 151900 | 39336210550 | 22950 | 23000 | 23100 | 22950 | 13794 |
| 242 | 20250217 | 151800 | 39018383950 | 23000 | 22950 | 23050 | 22950 | 19768 |
| 243 | 20250217 | 151700 | 38563682500 | 22950 | 22950 | 23050 | 22950 | 14241 |
| 244 | 20250217 | 151600 | 38236151650 | 22950 | 23000 | 23000 | 22950 | 5357 |
| 245 | 20250217 | 151500 | 38112983250 | 23000 | 22950 | 23000 | 22950 | 8871 |
| 246 | 20250217 | 151400 | 37909094300 | 22950 | 22900 | 22950 | 22900 | 9253 |
| 247 | 20250217 | 151300 | 37696878300 | 22950 | 22950 | 22950 | 22850 | 5462 |
| 248 | 20250217 | 151200 | 37571721500 | 22950 | 22800 | 22950 | 22800 | 12743 |
| 249 | 20250217 | 151100 | 37279777550 | 22850 | 22850 | 22900 | 22800 | 4016 |
| 250 | 20250217 | 151000 | 37187973800 | 22900 | 22900 | 22900 | 22850 | 3231 |
| 251 | 20250217 | 150900 | 37114006100 | 22850 | 22800 | 22900 | 22750 | 15063 |
| 252 | 20250217 | 150800 | 36769739350 | 22800 | 22800 | 22850 | 22750 | 1773 |
| 253 | 20250217 | 150700 | 36729314150 | 22800 | 22750 | 22850 | 22750 | 9867 |
| 254 | 20250217 | 150600 | 36504365500 | 22800 | 22700 | 22800 | 22700 | 4455 |
| 255 | 20250217 | 150500 | 36402938400 | 22750 | 22600 | 22800 | 22600 | 18622 |
| 256 | 20250217 | 150400 | 35980084800 | 22650 | 22650 | 22650 | 22600 | 518 |
| 257 | 20250217 | 150300 | 35968364250 | 22650 | 22600 | 22650 | 22550 | 3141 |
| 258 | 20250217 | 150200 | 35897382650 | 22600 | 22600 | 22600 | 22550 | 465 |
| 259 | 20250217 | 150100 | 35886889350 | 22600 | 22600 | 22600 | 22550 | 377 |
| 260 | 20250217 | 150000 | 35878377850 | 22600 | 22600 | 22600 | 22550 | 1842 |
| 261 | 20250217 | 145900 | 35836760300 | 22600 | 22600 | 22600 | 22550 | 1616 |
| 262 | 20250217 | 145800 | 35800258900 | 22550 | 22550 | 22600 | 22550 | 426 |
| 263 | 20250217 | 145700 | 35790644400 | 22600 | 22600 | 22600 | 22550 | 2669 |
| 264 | 20250217 | 145600 | 35730345600 | 22550 | 22550 | 22600 | 22550 | 596 |
| 265 | 20250217 | 145500 | 35716898650 | 22550 | 22550 | 22600 | 22500 | 1391 |
| 266 | 20250217 | 145400 | 35685523800 | 22550 | 22550 | 22600 | 22550 | 1130 |
| 267 | 20250217 | 145300 | 35660003000 | 22550 | 22550 | 22600 | 22550 | 1481 |
| 268 | 20250217 | 145200 | 35626550850 | 22550 | 22600 | 22600 | 22550 | 464 |
| 269 | 20250217 | 145100 | 35616077950 | 22600 | 22550 | 22600 | 22550 | 2330 |
| 270 | 20250217 | 145000 | 35563434200 | 22600 | 22550 | 22600 | 22550 | 3994 |
| 271 | 20250217 | 144900 | 35473313700 | 22550 | 22550 | 22600 | 22550 | 352 |
| 272 | 20250217 | 144800 | 35465372100 | 22600 | 22550 | 22600 | 22500 | 1765 |
| 273 | 20250217 | 144700 | 35425574950 | 22550 | 22600 | 22600 | 22500 | 2728 |
| 274 | 20250217 | 144600 | 35364049450 | 22600 | 22550 | 22600 | 22550 | 717 |
| 275 | 20250217 | 144500 | 35347870000 | 22600 | 22550 | 22600 | 22550 | 852 |
| 276 | 20250217 | 144400 | 35328630300 | 22550 | 22550 | 22600 | 22550 | 523 |
| 277 | 20250217 | 144300 | 35316823250 | 22550 | 22600 | 22600 | 22550 | 354 |
| 278 | 20250217 | 144200 | 35308834550 | 22600 | 22550 | 22600 | 22500 | 2501 |
| 279 | 20250217 | 144100 | 35252429000 | 22500 | 22500 | 22550 | 22500 | 464 |
| 280 | 20250217 | 144000 | 35241977250 | 22550 | 22550 | 22550 | 22500 | 361 |
| 281 | 20250217 | 143900 | 35233848650 | 22550 | 22500 | 22550 | 22500 | 1586 |
| 282 | 20250217 | 143800 | 35198106550 | 22500 | 22500 | 22550 | 22500 | 819 |
| 283 | 20250217 | 143700 | 35179660750 | 22550 | 22550 | 22600 | 22500 | 3361 |
| 284 | 20250217 | 143600 | 35103865950 | 22550 | 22550 | 22600 | 22550 | 2095 |
| 285 | 20250217 | 143500 | 35056545450 | 22600 | 22600 | 22600 | 22550 | 721 |
| 286 | 20250217 | 143400 | 35040258650 | 22550 | 22550 | 22600 | 22500 | 3187 |
| 287 | 20250217 | 143300 | 34968275000 | 22550 | 22550 | 22600 | 22550 | 1284 |
| 288 | 20250217 | 143200 | 34939279050 | 22550 | 22550 | 22600 | 22500 | 4816 |
| 289 | 20250217 | 143100 | 34830521850 | 22500 | 22500 | 22550 | 22500 | 2028 |
| 290 | 20250217 | 143000 | 34784797600 | 22550 | 22550 | 22600 | 22500 | 3659 |
| 291 | 20250217 | 142900 | 34702211100 | 22500 | 22400 | 22600 | 22400 | 13886 |
| 292 | 20250217 | 142800 | 34389563950 | 22400 | 22400 | 22450 | 22350 | 1597 |
| 293 | 20250217 | 142700 | 34353796350 | 22350 | 22400 | 22450 | 22350 | 2195 |
| 294 | 20250217 | 142600 | 34304631000 | 22400 | 22350 | 22450 | 22350 | 1059 |
| 295 | 20250217 | 142500 | 34280910850 | 22400 | 22400 | 22450 | 22350 | 3763 |
| 296 | 20250217 | 142400 | 34196600450 | 22400 | 22400 | 22400 | 22350 | 452 |
| 297 | 20250217 | 142300 | 34186491500 | 22350 | 22350 | 22400 | 22350 | 568 |
| 298 | 20250217 | 142200 | 34173778300 | 22350 | 22350 | 22400 | 22350 | 275 |
| 299 | 20250217 | 142100 | 34167623950 | 22350 | 22400 | 22400 | 22350 | 534 |
| 300 | 20250217 | 142000 | 34155680950 | 22350 | 22350 | 22400 | 22350 | 357 |
| 301 | 20250217 | 141900 | 34147692400 | 22350 | 22400 | 22400 | 22350 | 604 |
| 302 | 20250217 | 141800 | 34134175500 | 22400 | 22350 | 22400 | 22350 | 381 |
| 303 | 20250217 | 141700 | 34125656050 | 22350 | 22250 | 22400 | 22250 | 3626 |
| 304 | 20250217 | 141600 | 34044648800 | 22250 | 22350 | 22350 | 22250 | 2348 |
| 305 | 20250217 | 141500 | 33992320500 | 22350 | 22400 | 22400 | 22300 | 1729 |
| 306 | 20250217 | 141400 | 33953692850 | 22350 | 22400 | 22400 | 22350 | 384 |
| 307 | 20250217 | 141300 | 33945101300 | 22400 | 22350 | 22400 | 22350 | 572 |
| 308 | 20250217 | 141200 | 33932301650 | 22350 | 22350 | 22400 | 22350 | 654 |
| 309 | 20250217 | 141100 | 33917669750 | 22350 | 22350 | 22400 | 22350 | 537 |
| 310 | 20250217 | 141000 | 33905660700 | 22350 | 22350 | 22400 | 22350 | 302 |
| 311 | 20250217 | 140900 | 33898907100 | 22350 | 22300 | 22400 | 22300 | 2626 |
| 312 | 20250217 | 140800 | 33840218550 | 22350 | 22300 | 22350 | 22300 | 608 |
| 313 | 20250217 | 140700 | 33826649450 | 22300 | 22350 | 22350 | 22300 | 230 |
| 314 | 20250217 | 140600 | 33821519900 | 22300 | 22300 | 22350 | 22300 | 2903 |
| 315 | 20250217 | 140500 | 33756658100 | 22350 | 22300 | 22350 | 22300 | 742 |
| 316 | 20250217 | 140400 | 33740083400 | 22300 | 22300 | 22350 | 22300 | 393 |
| 317 | 20250217 | 140300 | 33731312150 | 22300 | 22350 | 22350 | 22300 | 777 |
| 318 | 20250217 | 140200 | 33713984150 | 22300 | 22300 | 22350 | 22200 | 5680 |
| 319 | 20250217 | 140100 | 33587536400 | 22350 | 22300 | 22350 | 22300 | 725 |
| 320 | 20250217 | 140000 | 33571359050 | 22350 | 22300 | 22350 | 22300 | 748 |
| 321 | 20250217 | 135900 | 33554665100 | 22300 | 22400 | 22400 | 22300 | 1466 |
| 322 | 20250217 | 135800 | 33521897150 | 22400 | 22350 | 22400 | 22350 | 829 |
| 323 | 20250217 | 135700 | 33503352050 | 22350 | 22400 | 22400 | 22350 | 794 |
| 324 | 20250217 | 135600 | 33485581300 | 22350 | 22450 | 22450 | 22350 | 1830 |
| 325 | 20250217 | 135500 | 33444591400 | 22450 | 22450 | 22450 | 22350 | 1503 |
| 326 | 20250217 | 135400 | 33410913150 | 22400 | 22200 | 22500 | 22200 | 16882 |
| 327 | 20250217 | 135300 | 33033118250 | 22200 | 22200 | 22250 | 22200 | 364 |
| 328 | 20250217 | 135200 | 33025026450 | 22200 | 22150 | 22300 | 22150 | 4146 |
| 329 | 20250217 | 135100 | 32932902250 | 22150 | 22150 | 22200 | 22100 | 4023 |
| 330 | 20250217 | 135000 | 32843815100 | 22150 | 22150 | 22200 | 22150 | 1391 |
| 331 | 20250217 | 134900 | 32812993250 | 22200 | 22200 | 22250 | 22200 | 968 |
| 332 | 20250217 | 134800 | 32791502300 | 22200 | 22200 | 22250 | 22200 | 1340 |
| 333 | 20250217 | 134700 | 32761735200 | 22250 | 22200 | 22250 | 22200 | 985 |
| 334 | 20250217 | 134600 | 32739846750 | 22250 | 22200 | 22250 | 22200 | 1335 |
| 335 | 20250217 | 134500 | 32710167850 | 22200 | 22250 | 22250 | 22200 | 571 |
| 336 | 20250217 | 134400 | 32697486200 | 22250 | 22250 | 22250 | 22200 | 1261 |
| 337 | 20250217 | 134300 | 32669483300 | 22200 | 22250 | 22250 | 22200 | 1912 |
| 338 | 20250217 | 134200 | 32627028400 | 22250 | 22250 | 22250 | 22200 | 641 |
| 339 | 20250217 | 134100 | 32612785100 | 22250 | 22200 | 22250 | 22200 | 1849 |
| 340 | 20250217 | 134000 | 32571671150 | 22200 | 22200 | 22250 | 22200 | 336 |
| 341 | 20250217 | 133900 | 32564208950 | 22200 | 22250 | 22300 | 22200 | 1609 |
| 342 | 20250217 | 133800 | 32528415800 | 22250 | 22300 | 22350 | 22250 | 2744 |
| 343 | 20250217 | 133700 | 32467288950 | 22300 | 22400 | 22400 | 22300 | 378 |
| 344 | 20250217 | 133600 | 32458843150 | 22400 | 22300 | 22450 | 22300 | 16636 |
| 345 | 20250217 | 133500 | 32086313850 | 22300 | 22200 | 22300 | 22200 | 4248 |
| 346 | 20250217 | 133400 | 31991695950 | 22200 | 22250 | 22300 | 22200 | 4326 |
| 347 | 20250217 | 133300 | 31895447450 | 22200 | 22250 | 22300 | 22200 | 4751 |
| 348 | 20250217 | 133200 | 31789759600 | 22250 | 22250 | 22300 | 22250 | 552 |
| 349 | 20250217 | 133100 | 31777465500 | 22300 | 22250 | 22300 | 22250 | 848 |
| 350 | 20250217 | 133000 | 31758581800 | 22250 | 22250 | 22300 | 22250 | 1579 |
| 351 | 20250217 | 132900 | 31723411050 | 22250 | 22300 | 22350 | 22250 | 3790 |
| 352 | 20250217 | 132800 | 31638952100 | 22300 | 22300 | 22350 | 22300 | 762 |
| 353 | 20250217 | 132700 | 31621949550 | 22350 | 22350 | 22350 | 22300 | 4761 |
| 354 | 20250217 | 132600 | 31515620750 | 22350 | 22350 | 22400 | 22350 | 1626 |
| 355 | 20250217 | 132500 | 31479250500 | 22400 | 22400 | 22450 | 22350 | 806 |
| 356 | 20250217 | 132400 | 31461207150 | 22400 | 22450 | 22450 | 22400 | 1425 |
| 357 | 20250217 | 132300 | 31429286050 | 22450 | 22450 | 22450 | 22350 | 4519 |
| 358 | 20250217 | 132200 | 31328074650 | 22450 | 22450 | 22500 | 22400 | 1507 |
| 359 | 20250217 | 132100 | 31294251000 | 22450 | 22500 | 22500 | 22450 | 1592 |
| 360 | 20250217 | 132000 | 31258503050 | 22500 | 22450 | 22500 | 22450 | 1336 |
| 361 | 20250217 | 131900 | 31228490700 | 22450 | 22450 | 22500 | 22450 | 555 |
| 362 | 20250217 | 131800 | 31216016600 | 22450 | 22450 | 22500 | 22450 | 321 |
| 363 | 20250217 | 131700 | 31208804650 | 22450 | 22450 | 22500 | 22450 | 671 |
| 364 | 20250217 | 131600 | 31193729400 | 22500 | 22450 | 22500 | 22450 | 451 |
| 365 | 20250217 | 131500 | 31183592750 | 22500 | 22500 | 22500 | 22450 | 370 |
| 366 | 20250217 | 131400 | 31175283350 | 22500 | 22500 | 22500 | 22450 | 1116 |
| 367 | 20250217 | 131300 | 31150219900 | 22450 | 22450 | 22500 | 22450 | 1695 |
| 368 | 20250217 | 131200 | 31112155350 | 22450 | 22450 | 22500 | 22400 | 3359 |
| 369 | 20250217 | 131100 | 31036726700 | 22500 | 22500 | 22550 | 22500 | 1034 |
| 370 | 20250217 | 131000 | 31013452050 | 22500 | 22450 | 22550 | 22450 | 1695 |
| 371 | 20250217 | 130900 | 30975308050 | 22500 | 22500 | 22550 | 22450 | 797 |
| 372 | 20250217 | 130800 | 30957383650 | 22550 | 22550 | 22550 | 22500 | 3699 |
| 373 | 20250217 | 130700 | 30874049200 | 22550 | 22600 | 22650 | 22550 | 1238 |
| 374 | 20250217 | 130600 | 30846070400 | 22600 | 22600 | 22650 | 22600 | 534 |
| 375 | 20250217 | 130500 | 30833994000 | 22650 | 22650 | 22700 | 22650 | 1681 |
| 376 | 20250217 | 130400 | 30795914450 | 22700 | 22700 | 22700 | 22650 | 2724 |
| 377 | 20250217 | 130300 | 30734094350 | 22700 | 22700 | 22750 | 22700 | 970 |
| 378 | 20250217 | 130200 | 30712035300 | 22700 | 22650 | 22700 | 22600 | 3459 |
| 379 | 20250217 | 130100 | 30633733900 | 22650 | 22750 | 22750 | 22600 | 2890 |
| 380 | 20250217 | 130000 | 30568184750 | 22700 | 22600 | 22750 | 22550 | 10626 |
| 381 | 20250217 | 125900 | 30327348700 | 22550 | 22600 | 22600 | 22550 | 280 |
| 382 | 20250217 | 125800 | 30321029100 | 22550 | 22550 | 22600 | 22550 | 1708 |
| 383 | 20250217 | 125700 | 30282447400 | 22550 | 22550 | 22600 | 22550 | 1351 |
| 384 | 20250217 | 125600 | 30251931450 | 22600 | 22550 | 22600 | 22550 | 825 |
| 385 | 20250217 | 125500 | 30233312150 | 22600 | 22550 | 22600 | 22550 | 848 |
| 386 | 20250217 | 125400 | 30214181450 | 22600 | 22550 | 22600 | 22550 | 404 |
| 387 | 20250217 | 125300 | 30205056100 | 22550 | 22600 | 22600 | 22550 | 1047 |
| 388 | 20250217 | 125200 | 30181429950 | 22600 | 22600 | 22650 | 22550 | 2548 |
| 389 | 20250217 | 125100 | 30123846300 | 22600 | 22600 | 22650 | 22600 | 354 |
| 390 | 20250217 | 125000 | 30115833850 | 22650 | 22650 | 22650 | 22600 | 756 |
| 391 | 20250217 | 124900 | 30098735800 | 22650 | 22600 | 22650 | 22600 | 330 |
| 392 | 20250217 | 124800 | 30091266250 | 22650 | 22650 | 22650 | 22600 | 1003 |
| 393 | 20250217 | 124700 | 30068556500 | 22650 | 22550 | 22650 | 22500 | 5227 |
| 394 | 20250217 | 124600 | 29950516550 | 22550 | 22500 | 22550 | 22500 | 985 |
| 395 | 20250217 | 124500 | 29928326450 | 22550 | 22550 | 22550 | 22500 | 384 |
| 396 | 20250217 | 124400 | 29919678100 | 22550 | 22500 | 22550 | 22500 | 1056 |
| 397 | 20250217 | 124300 | 29895905800 | 22500 | 22550 | 22550 | 22500 | 3376 |
| 398 | 20250217 | 124200 | 29819919100 | 22500 | 22550 | 22600 | 22500 | 3175 |
| 399 | 20250217 | 124100 | 29748330550 | 22550 | 22550 | 22600 | 22550 | 1057 |
| 400 | 20250217 | 124000 | 29724481750 | 22600 | 22650 | 22650 | 22550 | 851 |
| 401 | 20250217 | 123900 | 29705244100 | 22600 | 22650 | 22700 | 22600 | 3273 |
| 402 | 20250217 | 123800 | 29631113650 | 22700 | 22700 | 22750 | 22650 | 2507 |
| 403 | 20250217 | 123700 | 29574191350 | 22700 | 22750 | 22750 | 22700 | 1170 |
| 404 | 20250217 | 123600 | 29547583300 | 22750 | 22700 | 22750 | 22700 | 681 |
| 405 | 20250217 | 123500 | 29532103450 | 22700 | 22700 | 22750 | 22700 | 497 |
| 406 | 20250217 | 123400 | 29520808650 | 22700 | 22700 | 22750 | 22700 | 554 |
| 407 | 20250217 | 123300 | 29508222900 | 22700 | 22700 | 22750 | 22700 | 544 |
| 408 | 20250217 | 123200 | 29495857250 | 22700 | 22700 | 22750 | 22700 | 364 |
| 409 | 20250217 | 123100 | 29487588950 | 22700 | 22750 | 22750 | 22700 | 1549 |
| 410 | 20250217 | 123000 | 29452416800 | 22750 | 22700 | 22750 | 22700 | 1108 |
| 411 | 20250217 | 122900 | 29427242750 | 22700 | 22700 | 22750 | 22700 | 757 |
| 412 | 20250217 | 122800 | 29410026950 | 22700 | 22700 | 22750 | 22650 | 2730 |
| 413 | 20250217 | 122700 | 29348060750 | 22650 | 22650 | 22700 | 22650 | 794 |
| 414 | 20250217 | 122600 | 29330062100 | 22700 | 22650 | 22700 | 22650 | 864 |
| 415 | 20250217 | 122500 | 29310471150 | 22700 | 22650 | 22700 | 22650 | 536 |
| 416 | 20250217 | 122400 | 29298316500 | 22700 | 22700 | 22750 | 22650 | 1419 |
| 417 | 20250217 | 122300 | 29266122150 | 22700 | 22700 | 22700 | 22650 | 4919 |
| 418 | 20250217 | 122200 | 29154465200 | 22700 | 22650 | 22750 | 22650 | 2028 |
| 419 | 20250217 | 122100 | 29108423350 | 22700 | 22700 | 22700 | 22650 | 975 |
| 420 | 20250217 | 122000 | 29086299250 | 22700 | 22750 | 22750 | 22700 | 531 |
| 421 | 20250217 | 121900 | 29074239900 | 22750 | 22750 | 22750 | 22700 | 1209 |
| 422 | 20250217 | 121800 | 29046744100 | 22700 | 22700 | 22750 | 22700 | 1675 |
| 423 | 20250217 | 121700 | 29008706700 | 22700 | 22700 | 22750 | 22700 | 704 |
| 424 | 20250217 | 121600 | 28992697550 | 22700 | 22700 | 22750 | 22700 | 2028 |
| 425 | 20250217 | 121500 | 28946575350 | 22700 | 22750 | 22750 | 22700 | 1811 |
| 426 | 20250217 | 121400 | 28905390150 | 22800 | 22750 | 22800 | 22700 | 2487 |
| 427 | 20250217 | 121300 | 28848812250 | 22750 | 22750 | 22800 | 22700 | 891 |
| 428 | 20250217 | 121200 | 28828543050 | 22750 | 22700 | 22750 | 22700 | 706 |
| 429 | 20250217 | 121100 | 28812491450 | 22750 | 22750 | 22800 | 22700 | 2319 |
| 430 | 20250217 | 121000 | 28759755000 | 22750 | 22750 | 22800 | 22750 | 2169 |
| 431 | 20250217 | 120900 | 28710355900 | 22750 | 22800 | 22850 | 22750 | 2005 |
| 432 | 20250217 | 120800 | 28664645350 | 22850 | 22800 | 22850 | 22800 | 2263 |
| 433 | 20250217 | 120700 | 28612959300 | 22750 | 22750 | 22800 | 22750 | 3841 |
| 434 | 20250217 | 120600 | 28525390900 | 22750 | 22750 | 22800 | 22700 | 2824 |
| 435 | 20250217 | 120500 | 28461141450 | 22700 | 22700 | 22750 | 22700 | 1190 |
| 436 | 20250217 | 120400 | 28434120750 | 22750 | 22700 | 22750 | 22650 | 5054 |
| 437 | 20250217 | 120300 | 28319351800 | 22700 | 22600 | 22700 | 22600 | 3567 |
| 438 | 20250217 | 120200 | 28238561850 | 22600 | 22600 | 22650 | 22600 | 409 |
| 439 | 20250217 | 120100 | 28229314750 | 22600 | 22600 | 22650 | 22550 | 1781 |
| 440 | 20250217 | 120000 | 28189071600 | 22600 | 22600 | 22650 | 22550 | 4383 |
| 441 | 20250217 | 115900 | 28089977250 | 22600 | 22650 | 22650 | 22600 | 1229 |
| 442 | 20250217 | 115800 | 28062154750 | 22600 | 22600 | 22650 | 22600 | 402 |
| 443 | 20250217 | 115700 | 28053065300 | 22600 | 22600 | 22650 | 22600 | 1211 |
| 444 | 20250217 | 115600 | 28025652800 | 22650 | 22600 | 22650 | 22600 | 1988 |
| 445 | 20250217 | 115500 | 27980668400 | 22600 | 22600 | 22650 | 22550 | 1967 |
| 446 | 20250217 | 115400 | 27936211000 | 22550 | 22550 | 22600 | 22500 | 520 |
| 447 | 20250217 | 115300 | 27924483250 | 22550 | 22550 | 22600 | 22500 | 2630 |
| 448 | 20250217 | 115200 | 27865218450 | 22600 | 22500 | 22600 | 22500 | 3452 |
| 449 | 20250217 | 115100 | 27787376200 | 22550 | 22500 | 22550 | 22500 | 348 |
| 450 | 20250217 | 115000 | 27779537050 | 22550 | 22500 | 22550 | 22450 | 2534 |
| 451 | 20250217 | 114900 | 27722530550 | 22500 | 22450 | 22550 | 22450 | 1542 |
| 452 | 20250217 | 114800 | 27687835050 | 22500 | 22450 | 22500 | 22450 | 2136 |
| 453 | 20250217 | 114700 | 27639841550 | 22450 | 22450 | 22500 | 22400 | 2431 |
| 454 | 20250217 | 114600 | 27585260500 | 22450 | 22350 | 22500 | 22300 | 9087 |
| 455 | 20250217 | 114500 | 27381943050 | 22350 | 22350 | 22350 | 22250 | 9450 |
| 456 | 20250217 | 114400 | 27171146400 | 22300 | 22350 | 22350 | 22300 | 3914 |
| 457 | 20250217 | 114300 | 27083767050 | 22350 | 22400 | 22450 | 22250 | 18636 |
| 458 | 20250217 | 114200 | 26667238750 | 22450 | 22750 | 22750 | 22400 | 22348 |
| 459 | 20250217 | 114100 | 26162908550 | 22750 | 22700 | 22800 | 22700 | 6548 |
| 460 | 20250217 | 114000 | 26013964800 | 22650 | 22750 | 22750 | 22650 | 1005 |
| 461 | 20250217 | 113900 | 25991169500 | 22750 | 22800 | 22800 | 22650 | 3800 |
| 462 | 20250217 | 113800 | 25904845950 | 22750 | 22750 | 22800 | 22750 | 2190 |
| 463 | 20250217 | 113700 | 25854999300 | 22800 | 22800 | 22850 | 22650 | 16116 |
| 464 | 20250217 | 113600 | 25488680200 | 22800 | 22900 | 22900 | 22800 | 11160 |
| 465 | 20250217 | 113500 | 25233978800 | 22850 | 22750 | 22900 | 22700 | 22006 |
| 466 | 20250217 | 113400 | 24731668600 | 22750 | 22750 | 22750 | 22700 | 1077 |
| 467 | 20250217 | 113300 | 24707209650 | 22750 | 22750 | 22750 | 22700 | 1082 |
| 468 | 20250217 | 113200 | 24682598600 | 22750 | 22700 | 22750 | 22650 | 4135 |
| 469 | 20250217 | 113100 | 24588586850 | 22700 | 22700 | 22750 | 22650 | 917 |
| 470 | 20250217 | 113000 | 24567775200 | 22700 | 22650 | 22700 | 22650 | 1144 |
| 471 | 20250217 | 112900 | 24541826550 | 22650 | 22700 | 22700 | 22650 | 3220 |
| 472 | 20250217 | 112800 | 24468877200 | 22650 | 22750 | 22750 | 22650 | 1171 |
| 473 | 20250217 | 112700 | 24442325850 | 22700 | 22700 | 22750 | 22700 | 2188 |
| 474 | 20250217 | 112600 | 24392620300 | 22700 | 22700 | 22750 | 22700 | 1185 |
| 475 | 20250217 | 112500 | 24365677400 | 22700 | 22750 | 22750 | 22700 | 756 |
| 476 | 20250217 | 112400 | 24348499800 | 22750 | 22750 | 22750 | 22700 | 1780 |
| 477 | 20250217 | 112300 | 24308014200 | 22700 | 22700 | 22750 | 22700 | 1135 |
| 478 | 20250217 | 112200 | 24282198800 | 22700 | 22650 | 22750 | 22650 | 3419 |
| 479 | 20250217 | 112100 | 24204595650 | 22700 | 22600 | 22700 | 22600 | 745 |
| 480 | 20250217 | 112000 | 24187700250 | 22650 | 22700 | 22700 | 22600 | 754 |
| 481 | 20250217 | 111900 | 24170606550 | 22700 | 22650 | 22700 | 22600 | 1198 |
| 482 | 20250217 | 111800 | 24143426500 | 22650 | 22700 | 22700 | 22600 | 3681 |
| 483 | 20250217 | 111700 | 24060043050 | 22650 | 22750 | 22750 | 22650 | 2372 |
| 484 | 20250217 | 111600 | 24006210800 | 22750 | 22700 | 22800 | 22700 | 2749 |
| 485 | 20250217 | 111500 | 23943674300 | 22650 | 22650 | 22750 | 22650 | 2702 |
| 486 | 20250217 | 111400 | 23882352750 | 22700 | 22700 | 22700 | 22650 | 1610 |
| 487 | 20250217 | 111300 | 23845812850 | 22650 | 22650 | 22700 | 22650 | 1810 |
| 488 | 20250217 | 111200 | 23804740200 | 22650 | 22650 | 22700 | 22600 | 1021 |
| 489 | 20250217 | 111100 | 23781607150 | 22650 | 22650 | 22700 | 22600 | 1372 |
| 490 | 20250217 | 111000 | 23750531650 | 22600 | 22600 | 22650 | 22600 | 466 |
| 491 | 20250217 | 110900 | 23739989600 | 22650 | 22650 | 22650 | 22600 | 1462 |
| 492 | 20250217 | 110800 | 23706920950 | 22650 | 22550 | 22650 | 22500 | 1207 |
| 493 | 20250217 | 110700 | 23679643700 | 22500 | 22600 | 22600 | 22500 | 2090 |
| 494 | 20250217 | 110600 | 23632469250 | 22550 | 22450 | 22550 | 22450 | 3570 |
| 495 | 20250217 | 110500 | 23552103950 | 22450 | 22450 | 22450 | 22400 | 339 |
| 496 | 20250217 | 110400 | 23544498350 | 22400 | 22400 | 22450 | 22400 | 261 |
| 497 | 20250217 | 110300 | 23538644350 | 22400 | 22450 | 22450 | 22400 | 629 |
| 498 | 20250217 | 110200 | 23524529600 | 22450 | 22450 | 22450 | 22400 | 405 |
| 499 | 20250217 | 110100 | 23515444550 | 22400 | 22350 | 22450 | 22350 | 1084 |
| 500 | 20250217 | 110000 | 23491164000 | 22350 | 22300 | 22400 | 22300 | 2329 |
| 501 | 20250217 | 105900 | 23439119900 | 22300 | 22300 | 22350 | 22300 | 2152 |
| 502 | 20250217 | 105800 | 23391069950 | 22300 | 22350 | 22350 | 22200 | 10675 |
| 503 | 20250217 | 105700 | 23153420050 | 22300 | 22350 | 22350 | 22250 | 1578 |
| 504 | 20250217 | 105600 | 23118204100 | 22350 | 22350 | 22400 | 22350 | 1395 |
| 505 | 20250217 | 105500 | 23086967500 | 22400 | 22350 | 22400 | 22350 | 416 |
| 506 | 20250217 | 105400 | 23077665400 | 22350 | 22350 | 22400 | 22350 | 1145 |
| 507 | 20250217 | 105300 | 23052065650 | 22350 | 22450 | 22450 | 22350 | 1313 |
| 508 | 20250217 | 105200 | 23022659350 | 22400 | 22400 | 22450 | 22350 | 6589 |
| 509 | 20250217 | 105100 | 22875065150 | 22450 | 22400 | 22450 | 22400 | 1295 |
| 510 | 20250217 | 105000 | 22846045950 | 22400 | 22450 | 22500 | 22400 | 1185 |
| 511 | 20250217 | 104900 | 22819438750 | 22450 | 22500 | 22550 | 22450 | 6132 |
| 512 | 20250217 | 104800 | 22681470800 | 22450 | 22450 | 22500 | 22450 | 222 |
| 513 | 20250217 | 104700 | 22676482350 | 22450 | 22500 | 22500 | 22450 | 235 |
| 514 | 20250217 | 104600 | 22671200400 | 22500 | 22400 | 22500 | 22400 | 1397 |
| 515 | 20250217 | 104500 | 22639831000 | 22350 | 22350 | 22450 | 22350 | 3372 |
| 516 | 20250217 | 104400 | 22564219000 | 22350 | 22400 | 22450 | 22350 | 540 |
| 517 | 20250217 | 104300 | 22552131400 | 22400 | 22400 | 22450 | 22400 | 622 |
| 518 | 20250217 | 104200 | 22538179750 | 22400 | 22300 | 22450 | 22300 | 4940 |
| 519 | 20250217 | 104100 | 22427850100 | 22300 | 22450 | 22500 | 22250 | 6310 |
| 520 | 20250217 | 104000 | 22286798250 | 22500 | 22500 | 22500 | 22450 | 541 |
| 521 | 20250217 | 103900 | 22274641750 | 22450 | 22600 | 22650 | 22400 | 2534 |
| 522 | 20250217 | 103800 | 22217642400 | 22550 | 22500 | 22650 | 22450 | 6246 |
| 523 | 20250217 | 103700 | 22076819450 | 22500 | 22450 | 22500 | 22400 | 870 |
| 524 | 20250217 | 103600 | 22057283900 | 22450 | 22450 | 22500 | 22400 | 424 |
| 525 | 20250217 | 103500 | 22047769750 | 22500 | 22500 | 22500 | 22400 | 3189 |
| 526 | 20250217 | 103400 | 21976180150 | 22450 | 22450 | 22500 | 22450 | 383 |
| 527 | 20250217 | 103300 | 21967576050 | 22450 | 22450 | 22500 | 22450 | 839 |
| 528 | 20250217 | 103200 | 21948736150 | 22500 | 22500 | 22500 | 22450 | 542 |
| 529 | 20250217 | 103100 | 21936555350 | 22450 | 22500 | 22600 | 22450 | 1847 |
| 530 | 20250217 | 103000 | 21894911400 | 22500 | 22400 | 22550 | 22400 | 4829 |
| 531 | 20250217 | 102900 | 21786511150 | 22400 | 22350 | 22400 | 22350 | 981 |
| 532 | 20250217 | 102800 | 21764573200 | 22400 | 22400 | 22450 | 22350 | 2277 |
| 533 | 20250217 | 102700 | 21713565300 | 22450 | 22550 | 22550 | 22400 | 3296 |
| 534 | 20250217 | 102600 | 21639515350 | 22550 | 22450 | 22550 | 22450 | 1909 |
| 535 | 20250217 | 102500 | 21596559850 | 22500 | 22450 | 22500 | 22400 | 1538 |
| 536 | 20250217 | 102400 | 21561987150 | 22400 | 22400 | 22450 | 22400 | 2559 |
| 537 | 20250217 | 102300 | 21504574150 | 22400 | 22400 | 22450 | 22400 | 527 |
| 538 | 20250217 | 102200 | 21492756950 | 22400 | 22350 | 22450 | 22350 | 2803 |
| 539 | 20250217 | 102100 | 21429975400 | 22350 | 22400 | 22450 | 22350 | 1908 |
| 540 | 20250217 | 102000 | 21387265100 | 22400 | 22300 | 22450 | 22250 | 3767 |
| 541 | 20250217 | 101900 | 21303113700 | 22250 | 22350 | 22400 | 22250 | 3424 |
| 542 | 20250217 | 101800 | 21226693350 | 22400 | 22350 | 22500 | 22300 | 4076 |
| 543 | 20250217 | 101700 | 21135354100 | 22350 | 22350 | 22400 | 22350 | 2207 |
| 544 | 20250217 | 101600 | 21085982450 | 22300 | 22450 | 22450 | 22300 | 2910 |
| 545 | 20250217 | 101500 | 21020867150 | 22450 | 22400 | 22450 | 22400 | 772 |
| 546 | 20250217 | 101400 | 21003562800 | 22400 | 22500 | 22500 | 22400 | 550 |
| 547 | 20250217 | 101300 | 20991231400 | 22450 | 22350 | 22500 | 22300 | 4464 |
| 548 | 20250217 | 101200 | 20891255900 | 22400 | 22250 | 22400 | 22250 | 2343 |
| 549 | 20250217 | 101100 | 20839021550 | 22250 | 22300 | 22300 | 22250 | 2417 |
| 550 | 20250217 | 101000 | 20785200450 | 22300 | 22350 | 22400 | 22300 | 7622 |
| 551 | 20250217 | 100900 | 20614797100 | 22350 | 22400 | 22400 | 22300 | 3835 |
| 552 | 20250217 | 100800 | 20529079050 | 22350 | 22350 | 22400 | 22350 | 788 |
| 553 | 20250217 | 100700 | 20511464200 | 22400 | 22300 | 22400 | 22300 | 1975 |
| 554 | 20250217 | 100600 | 20467302000 | 22300 | 22450 | 22450 | 22300 | 9304 |
| 555 | 20250217 | 100500 | 20259209800 | 22450 | 22500 | 22500 | 22400 | 3943 |
| 556 | 20250217 | 100400 | 20170677200 | 22550 | 22550 | 22550 | 22500 | 4427 |
| 557 | 20250217 | 100300 | 20070924650 | 22550 | 22650 | 22700 | 22450 | 12458 |
| 558 | 20250217 | 100200 | 19789966350 | 22700 | 22700 | 22700 | 22650 | 1416 |
| 559 | 20250217 | 100100 | 19757848300 | 22650 | 22750 | 22800 | 22650 | 4502 |
| 560 | 20250217 | 100000 | 19655530500 | 22750 | 22750 | 22900 | 22750 | 12107 |
| 561 | 20250217 | 095900 | 19379261850 | 22750 | 22800 | 22800 | 22750 | 2947 |
| 562 | 20250217 | 095800 | 19312107800 | 22800 | 22550 | 22850 | 22550 | 19273 |
| 563 | 20250217 | 095700 | 18874207600 | 22600 | 22650 | 22700 | 22550 | 9210 |
| 564 | 20250217 | 095600 | 18665776100 | 22650 | 22600 | 22650 | 22550 | 9184 |
| 565 | 20250217 | 095500 | 18458159850 | 22550 | 22550 | 22600 | 22550 | 3598 |
| 566 | 20250217 | 095400 | 18376923900 | 22550 | 22500 | 22550 | 22450 | 7614 |
| 567 | 20250217 | 095300 | 18205594800 | 22450 | 22700 | 22750 | 22450 | 16394 |
| 568 | 20250217 | 095200 | 17834819450 | 22750 | 22550 | 22850 | 22550 | 50328 |
| 569 | 20250217 | 095100 | 16689633350 | 22550 | 22550 | 22600 | 22450 | 5605 |
| 570 | 20250217 | 095000 | 16563383600 | 22550 | 22600 | 22650 | 22500 | 8878 |
| 571 | 20250217 | 094900 | 16362813650 | 22600 | 22600 | 22700 | 22550 | 9290 |
| 572 | 20250217 | 094800 | 16152623850 | 22600 | 22500 | 22700 | 22500 | 19558 |
| 573 | 20250217 | 094700 | 15709957700 | 22500 | 22600 | 22650 | 22450 | 17716 |
| 574 | 20250217 | 094600 | 15310139850 | 22600 | 22400 | 22600 | 22400 | 38223 |
| 575 | 20250217 | 094500 | 14449102650 | 22400 | 22400 | 22450 | 22300 | 13806 |
| 576 | 20250217 | 094400 | 14140081400 | 22350 | 22400 | 22450 | 22350 | 4799 |
| 577 | 20250217 | 094300 | 14032606600 | 22400 | 22400 | 22450 | 22350 | 8995 |
| 578 | 20250217 | 094200 | 13831033000 | 22450 | 22350 | 22450 | 22300 | 9520 |
| 579 | 20250217 | 094100 | 13617920950 | 22400 | 22250 | 22400 | 22200 | 10517 |
| 580 | 20250217 | 094000 | 13383181850 | 22250 | 22150 | 22300 | 22100 | 13636 |
| 581 | 20250217 | 093900 | 13080300400 | 22100 | 22200 | 22250 | 22100 | 5717 |
| 582 | 20250217 | 093800 | 12953375800 | 22200 | 22000 | 22200 | 21950 | 13859 |
| 583 | 20250217 | 093700 | 12647098850 | 22000 | 22050 | 22050 | 21950 | 2098 |
| 584 | 20250217 | 093600 | 12600960950 | 22000 | 21900 | 22050 | 21850 | 2856 |
| 585 | 20250217 | 093500 | 12538275400 | 21900 | 21950 | 22050 | 21850 | 12266 |
| 586 | 20250217 | 093400 | 12268540050 | 21950 | 22000 | 22000 | 21850 | 3207 |
| 587 | 20250217 | 093300 | 12198274650 | 22000 | 21900 | 22000 | 21850 | 12041 |
| 588 | 20250217 | 093200 | 11933895500 | 21850 | 21850 | 21900 | 21800 | 2794 |
| 589 | 20250217 | 093100 | 11872839450 | 21850 | 21950 | 21950 | 21850 | 1919 |
| 590 | 20250217 | 093000 | 11830832750 | 21900 | 21950 | 22000 | 21900 | 3002 |
| 591 | 20250217 | 092900 | 11764939750 | 21950 | 21950 | 22000 | 21900 | 3169 |
| 592 | 20250217 | 092800 | 11695473850 | 22000 | 21950 | 22000 | 21950 | 3272 |
| 593 | 20250217 | 092700 | 11623627400 | 22000 | 22100 | 22150 | 21950 | 7697 |
| 594 | 20250217 | 092600 | 11454159450 | 22100 | 22150 | 22200 | 22050 | 5779 |
| 595 | 20250217 | 092500 | 11326358450 | 22150 | 22250 | 22300 | 22050 | 5656 |
| 596 | 20250217 | 092400 | 11201003400 | 22250 | 22400 | 22400 | 22250 | 9954 |
| 597 | 20250217 | 092300 | 10978826600 | 22400 | 22350 | 22450 | 22300 | 18605 |
| 598 | 20250217 | 092200 | 10562338350 | 22350 | 22250 | 22400 | 22200 | 17502 |
| 599 | 20250217 | 092100 | 10171757400 | 22200 | 22050 | 22250 | 22050 | 13821 |
| 600 | 20250217 | 092000 | 9865247850 | 22100 | 21850 | 22100 | 21850 | 9263 |
| 601 | 20250217 | 091900 | 9661640100 | 21850 | 21900 | 21950 | 21850 | 3654 |
| 602 | 20250217 | 091800 | 9581593100 | 21900 | 21700 | 21950 | 21700 | 10640 |
| 603 | 20250217 | 091700 | 9349696900 | 21700 | 21700 | 21800 | 21600 | 7715 |
| 604 | 20250217 | 091600 | 9182305600 | 21700 | 21550 | 21700 | 21500 | 9197 |
| 605 | 20250217 | 091500 | 8983838800 | 21550 | 21600 | 21700 | 21550 | 10046 |
| 606 | 20250217 | 091400 | 8766638650 | 21600 | 21750 | 21800 | 21600 | 10356 |
| 607 | 20250217 | 091300 | 8542335400 | 21800 | 21900 | 21950 | 21750 | 4296 |
| 608 | 20250217 | 091200 | 8448442400 | 21850 | 21750 | 22000 | 21750 | 12448 |
| 609 | 20250217 | 091100 | 8176522100 | 21750 | 21800 | 21800 | 21600 | 19776 |
| 610 | 20250217 | 091000 | 7747692700 | 21800 | 21500 | 21850 | 21400 | 11958 |
| 611 | 20250217 | 090900 | 7488383050 | 21500 | 21950 | 21950 | 21500 | 23405 |
| 612 | 20250217 | 090800 | 6979853450 | 22000 | 22400 | 22400 | 21950 | 26876 |
| 613 | 20250217 | 090700 | 6383720700 | 22350 | 22400 | 22400 | 22300 | 12563 |
| 614 | 20250217 | 090600 | 6102829100 | 22300 | 22400 | 22450 | 22200 | 36383 |
| 615 | 20250217 | 090500 | 5290365650 | 22400 | 22150 | 22500 | 22100 | 41967 |
| 616 | 20250217 | 090400 | 4353039900 | 22200 | 22200 | 22350 | 22100 | 30505 |
| 617 | 20250217 | 090300 | 3673568800 | 22250 | 21950 | 22250 | 21900 | 45631 |
| 618 | 20250217 | 090200 | 2667806150 | 21950 | 21850 | 22200 | 21850 | 55866 |
| 619 | 20250217 | 090100 | 1439707200 | 21850 | 21500 | 21900 | 21450 | 26648 |
| 620 | 20250217 | 090000 | 860812550 | 21450 | 21500 | 21750 | 21400 | 39891 |