34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 193200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 4957 |
| 3 | 20250217 | 193100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20250217 | 193000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20250217 | 192900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20250217 | 192800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20250217 | 192700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20250217 | 192600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20250217 | 192500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20250217 | 192400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20250217 | 192300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20250217 | 192200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20250217 | 192100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20250217 | 192000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20250217 | 191900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20250217 | 191800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20250217 | 191700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20250217 | 191600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20250217 | 191500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20250217 | 191400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20250217 | 191300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20250217 | 191200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20250217 | 191100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20250217 | 191000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20250217 | 190900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20250217 | 190800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20250217 | 190700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20250217 | 190600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20250217 | 190500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20250217 | 190400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20250217 | 190300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20250217 | 190200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 4957 |
| 33 | 20250217 | 190100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20250217 | 190000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20250217 | 185900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20250217 | 185800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20250217 | 185700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20250217 | 185600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20250217 | 185500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20250217 | 185400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20250217 | 185300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20250217 | 185200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20250217 | 185100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20250217 | 185000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20250217 | 184900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20250217 | 184800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20250217 | 184700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20250217 | 184600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20250217 | 184500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20250217 | 184400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20250217 | 184300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20250217 | 184200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20250217 | 184100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20250217 | 184000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20250217 | 183900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20250217 | 183800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20250217 | 183700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20250217 | 183600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20250217 | 183500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20250217 | 183400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20250217 | 183300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20250217 | 183200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 4957 |
| 63 | 20250217 | 183100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20250217 | 183000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20250217 | 182900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20250217 | 182800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20250217 | 182700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20250217 | 182600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20250217 | 182500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20250217 | 182400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20250217 | 182300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20250217 | 182200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20250217 | 182100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20250217 | 182000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20250217 | 181900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20250217 | 181800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20250217 | 181700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20250217 | 181600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20250217 | 181500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20250217 | 181400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20250217 | 181300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20250217 | 181200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20250217 | 181100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20250217 | 181000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20250217 | 180900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20250217 | 180800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20250217 | 180700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20250217 | 180600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20250217 | 180500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20250217 | 180400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20250217 | 180300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20250217 | 180200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 4957 |
| 93 | 20250217 | 180100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20250217 | 180000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20250217 | 175900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20250217 | 175800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20250217 | 175700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20250217 | 175600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20250217 | 175500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20250217 | 175400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20250217 | 175300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20250217 | 175200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20250217 | 175100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20250217 | 175000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20250217 | 174900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20250217 | 174800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20250217 | 174700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20250217 | 174600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20250217 | 174500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20250217 | 174400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20250217 | 174300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20250217 | 174200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20250217 | 174100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20250217 | 174000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20250217 | 173900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20250217 | 173800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20250217 | 173700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20250217 | 173600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20250217 | 173500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20250217 | 173400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20250217 | 173300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20250217 | 173200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 4957 |
| 123 | 20250217 | 173100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20250217 | 173000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20250217 | 172900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20250217 | 172800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20250217 | 172700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20250217 | 172600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20250217 | 172500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20250217 | 172400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20250217 | 172300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20250217 | 172200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20250217 | 172100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20250217 | 172000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20250217 | 171900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20250217 | 171800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20250217 | 171700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20250217 | 171600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20250217 | 171500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20250217 | 171400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20250217 | 171300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20250217 | 171200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20250217 | 171100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20250217 | 171000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20250217 | 170900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20250217 | 170800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20250217 | 170700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20250217 | 170600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20250217 | 170500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20250217 | 170400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20250217 | 170300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20250217 | 170200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 4957 |
| 153 | 20250217 | 170100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20250217 | 170000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20250217 | 165900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20250217 | 165800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20250217 | 165700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20250217 | 165600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20250217 | 165500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20250217 | 165400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20250217 | 165300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20250217 | 165200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20250217 | 165100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20250217 | 165000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20250217 | 164900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20250217 | 164800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20250217 | 164700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20250217 | 164600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20250217 | 164500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20250217 | 164400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20250217 | 164300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20250217 | 164200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20250217 | 164100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20250217 | 164000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20250217 | 163900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20250217 | 163800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20250217 | 163700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20250217 | 163600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20250217 | 163500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20250217 | 163400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20250217 | 163300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20250217 | 163200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 4957 |
| 183 | 20250217 | 163100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20250217 | 163000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20250217 | 162900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20250217 | 162800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20250217 | 162700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20250217 | 162600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20250217 | 162500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20250217 | 162400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20250217 | 162300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20250217 | 162200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20250217 | 162100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20250217 | 162000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20250217 | 161900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20250217 | 161800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20250217 | 161700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20250217 | 161600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20250217 | 161500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20250217 | 161400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20250217 | 161300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20250217 | 161200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20250217 | 161100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20250217 | 161000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20250217 | 160900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20250217 | 160800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20250217 | 160700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20250217 | 160600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20250217 | 160500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20250217 | 160400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20250217 | 160300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20250217 | 160200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 4957 |
| 213 | 20250217 | 160100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20250217 | 160000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20250217 | 155900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20250217 | 155800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20250217 | 155700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20250217 | 155600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20250217 | 155500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20250217 | 155400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20250217 | 155300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20250217 | 155200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20250217 | 155100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20250217 | 155000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20250217 | 154900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20250217 | 154800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20250217 | 154700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20250217 | 154600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20250217 | 154500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20250217 | 154400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20250217 | 154300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20250217 | 154200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20250217 | 154100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20250217 | 154000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20250217 | 153900 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 236 | 20250217 | 153800 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 237 | 20250217 | 153700 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 238 | 20250217 | 153600 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 239 | 20250217 | 153500 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 240 | 20250217 | 153400 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 241 | 20250217 | 153300 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 242 | 20250217 | 153200 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 4957 |
| 243 | 20250217 | 153100 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 244 | 20250217 | 153000 | 22868465100 | 28200 | 28200 | 28200 | 28200 | 4957 |
| 245 | 20250217 | 152900 | 22728677700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 246 | 20250217 | 152800 | 22728677700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 247 | 20250217 | 152700 | 22728677700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 248 | 20250217 | 152600 | 22728677700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 249 | 20250217 | 152500 | 22728677700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 250 | 20250217 | 152400 | 22728677700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 251 | 20250217 | 152300 | 22728677700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 252 | 20250217 | 152200 | 22728677700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 253 | 20250217 | 152100 | 22728677700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 254 | 20250217 | 152000 | 22728677700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 255 | 20250217 | 151900 | 22728677700 | 28200 | 28150 | 28200 | 28100 | 1224 |
| 256 | 20250217 | 151800 | 22694218000 | 28200 | 28150 | 28200 | 28150 | 1153 |
| 257 | 20250217 | 151700 | 22661725900 | 28150 | 28150 | 28200 | 28100 | 1281 |
| 258 | 20250217 | 151600 | 22625672600 | 28150 | 28150 | 28200 | 28150 | 787 |
| 259 | 20250217 | 151500 | 22603513550 | 28200 | 28150 | 28200 | 28150 | 1631 |
| 260 | 20250217 | 151400 | 22557590200 | 28200 | 28200 | 28200 | 28150 | 327 |
| 261 | 20250217 | 151300 | 22548375250 | 28150 | 28150 | 28200 | 28150 | 1096 |
| 262 | 20250217 | 151200 | 22517517000 | 28150 | 28150 | 28200 | 28150 | 505 |
| 263 | 20250217 | 151100 | 22503295600 | 28200 | 28200 | 28250 | 28150 | 734 |
| 264 | 20250217 | 151000 | 22482603550 | 28200 | 28200 | 28200 | 28150 | 2215 |
| 265 | 20250217 | 150900 | 22420141900 | 28200 | 28150 | 28200 | 28150 | 1881 |
| 266 | 20250217 | 150800 | 22367190850 | 28100 | 28150 | 28150 | 28100 | 741 |
| 267 | 20250217 | 150700 | 22346332900 | 28150 | 28150 | 28150 | 28100 | 520 |
| 268 | 20250217 | 150600 | 22331703350 | 28150 | 28150 | 28150 | 28100 | 83 |
| 269 | 20250217 | 150500 | 22329366950 | 28150 | 28100 | 28150 | 28050 | 1529 |
| 270 | 20250217 | 150400 | 22286404950 | 28100 | 28100 | 28150 | 28100 | 758 |
| 271 | 20250217 | 150300 | 22265089950 | 28100 | 28100 | 28100 | 28100 | 803 |
| 272 | 20250217 | 150200 | 22242525650 | 28100 | 28100 | 28150 | 28100 | 1179 |
| 273 | 20250217 | 150100 | 22209394000 | 28100 | 28050 | 28150 | 28050 | 896 |
| 274 | 20250217 | 150000 | 22184227250 | 28100 | 28150 | 28150 | 28050 | 2849 |
| 275 | 20250217 | 145900 | 22104209650 | 28100 | 28100 | 28150 | 28100 | 1437 |
| 276 | 20250217 | 145800 | 22063827400 | 28150 | 28150 | 28200 | 28150 | 896 |
| 277 | 20250217 | 145700 | 22038586700 | 28150 | 28150 | 28200 | 28150 | 1071 |
| 278 | 20250217 | 145600 | 22008435450 | 28200 | 28150 | 28200 | 28150 | 134 |
| 279 | 20250217 | 145500 | 22004662250 | 28150 | 28200 | 28200 | 28150 | 359 |
| 280 | 20250217 | 145400 | 21994547200 | 28150 | 28150 | 28200 | 28100 | 963 |
| 281 | 20250217 | 145300 | 21967438850 | 28150 | 28200 | 28200 | 28150 | 1540 |
| 282 | 20250217 | 145200 | 21924077300 | 28200 | 28200 | 28300 | 28150 | 8172 |
| 283 | 20250217 | 145100 | 21693504650 | 28150 | 28150 | 28200 | 28150 | 318 |
| 284 | 20250217 | 145000 | 21684548950 | 28150 | 28150 | 28200 | 28150 | 667 |
| 285 | 20250217 | 144900 | 21665768500 | 28150 | 28150 | 28150 | 28100 | 622 |
| 286 | 20250217 | 144800 | 21648277100 | 28100 | 28150 | 28200 | 28100 | 2871 |
| 287 | 20250217 | 144700 | 21567458450 | 28150 | 28150 | 28200 | 28150 | 550 |
| 288 | 20250217 | 144600 | 21551975900 | 28150 | 28150 | 28200 | 28150 | 503 |
| 289 | 20250217 | 144500 | 21537815450 | 28150 | 28150 | 28200 | 28150 | 745 |
| 290 | 20250217 | 144400 | 21516843650 | 28150 | 28200 | 28200 | 28150 | 284 |
| 291 | 20250217 | 144300 | 21508845850 | 28200 | 28200 | 28200 | 28200 | 1347 |
| 292 | 20250217 | 144200 | 21470860450 | 28200 | 28200 | 28250 | 28200 | 96 |
| 293 | 20250217 | 144100 | 21468152950 | 28200 | 28250 | 28250 | 28200 | 261 |
| 294 | 20250217 | 144000 | 21460792450 | 28250 | 28250 | 28250 | 28200 | 225 |
| 295 | 20250217 | 143900 | 21454445800 | 28200 | 28200 | 28250 | 28150 | 988 |
| 296 | 20250217 | 143800 | 21426574850 | 28200 | 28200 | 28200 | 28150 | 350 |
| 297 | 20250217 | 143700 | 21416705600 | 28200 | 28150 | 28200 | 28150 | 560 |
| 298 | 20250217 | 143600 | 21400914550 | 28150 | 28200 | 28200 | 28150 | 147 |
| 299 | 20250217 | 143500 | 21396771600 | 28200 | 28200 | 28200 | 28200 | 677 |
| 300 | 20250217 | 143400 | 21377680200 | 28150 | 28200 | 28250 | 28150 | 1041 |
| 301 | 20250217 | 143300 | 21348334200 | 28150 | 28200 | 28200 | 28150 | 794 |
| 302 | 20250217 | 143200 | 21325965550 | 28200 | 28150 | 28200 | 28150 | 496 |
| 303 | 20250217 | 143100 | 21311989400 | 28150 | 28200 | 28200 | 28150 | 822 |
| 304 | 20250217 | 143000 | 21288816500 | 28200 | 28200 | 28200 | 28200 | 237 |
| 305 | 20250217 | 142900 | 21282133100 | 28200 | 28200 | 28200 | 28200 | 1099 |
| 306 | 20250217 | 142800 | 21251141300 | 28200 | 28250 | 28250 | 28150 | 182 |
| 307 | 20250217 | 142700 | 21246008400 | 28150 | 28100 | 28200 | 28100 | 1654 |
| 308 | 20250217 | 142600 | 21199380050 | 28100 | 28150 | 28200 | 28100 | 1191 |
| 309 | 20250217 | 142500 | 21165883150 | 28150 | 28150 | 28200 | 28100 | 1511 |
| 310 | 20250217 | 142400 | 21123371600 | 28150 | 28200 | 28200 | 28150 | 1413 |
| 311 | 20250217 | 142300 | 21083584650 | 28200 | 28250 | 28250 | 28200 | 1698 |
| 312 | 20250217 | 142200 | 21035700000 | 28250 | 28250 | 28250 | 28200 | 182 |
| 313 | 20250217 | 142100 | 21030560750 | 28250 | 28250 | 28250 | 28250 | 706 |
| 314 | 20250217 | 142000 | 21010616250 | 28250 | 28250 | 28300 | 28250 | 289 |
| 315 | 20250217 | 141900 | 21002451950 | 28250 | 28250 | 28250 | 28250 | 830 |
| 316 | 20250217 | 141800 | 20979004450 | 28250 | 28300 | 28300 | 28250 | 41 |
| 317 | 20250217 | 141700 | 20977845100 | 28250 | 28250 | 28300 | 28250 | 595 |
| 318 | 20250217 | 141600 | 20961032350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 319 | 20250217 | 141500 | 20961032350 | 28250 | 28300 | 28300 | 28250 | 615 |
| 320 | 20250217 | 141400 | 20943639900 | 28300 | 28300 | 28300 | 28300 | 59 |
| 321 | 20250217 | 141300 | 20941970200 | 28300 | 28300 | 28300 | 28250 | 64 |
| 322 | 20250217 | 141200 | 20940159100 | 28300 | 28250 | 28300 | 28250 | 141 |
| 323 | 20250217 | 141100 | 20936175400 | 28250 | 28300 | 28300 | 28250 | 871 |
| 324 | 20250217 | 141000 | 20911545450 | 28350 | 28300 | 28350 | 28250 | 1323 |
| 325 | 20250217 | 140900 | 20874161150 | 28350 | 28350 | 28400 | 28300 | 616 |
| 326 | 20250217 | 140800 | 20856692200 | 28350 | 28250 | 28350 | 28250 | 1223 |
| 327 | 20250217 | 140700 | 20822083100 | 28300 | 28250 | 28300 | 28250 | 278 |
| 328 | 20250217 | 140600 | 20814229550 | 28250 | 28250 | 28300 | 28250 | 128 |
| 329 | 20250217 | 140500 | 20810613500 | 28250 | 28300 | 28300 | 28250 | 136 |
| 330 | 20250217 | 140400 | 20806771400 | 28250 | 28250 | 28250 | 28250 | 523 |
| 331 | 20250217 | 140300 | 20791996650 | 28250 | 28250 | 28300 | 28250 | 140 |
| 332 | 20250217 | 140200 | 20788040650 | 28250 | 28250 | 28250 | 28250 | 107 |
| 333 | 20250217 | 140100 | 20785017900 | 28200 | 28200 | 28250 | 28200 | 387 |
| 334 | 20250217 | 140000 | 20774093950 | 28200 | 28200 | 28250 | 28150 | 2739 |
| 335 | 20250217 | 135900 | 20696844050 | 28200 | 28250 | 28250 | 28200 | 1209 |
| 336 | 20250217 | 135800 | 20662695700 | 28250 | 28250 | 28300 | 28250 | 114 |
| 337 | 20250217 | 135700 | 20659474900 | 28300 | 28300 | 28300 | 28200 | 2158 |
| 338 | 20250217 | 135600 | 20598510100 | 28300 | 28350 | 28350 | 28250 | 1593 |
| 339 | 20250217 | 135500 | 20553433350 | 28300 | 28350 | 28350 | 28300 | 347 |
| 340 | 20250217 | 135400 | 20543602900 | 28350 | 28400 | 28400 | 28350 | 403 |
| 341 | 20250217 | 135300 | 20532176150 | 28400 | 28400 | 28400 | 28350 | 182 |
| 342 | 20250217 | 135200 | 20527012500 | 28400 | 28350 | 28400 | 28300 | 1324 |
| 343 | 20250217 | 135100 | 20489467400 | 28350 | 28400 | 28400 | 28350 | 247 |
| 344 | 20250217 | 135000 | 20482460350 | 28400 | 28400 | 28400 | 28350 | 242 |
| 345 | 20250217 | 134900 | 20475588800 | 28400 | 28400 | 28400 | 28350 | 876 |
| 346 | 20250217 | 134800 | 20450721400 | 28450 | 28450 | 28450 | 28400 | 111 |
| 347 | 20250217 | 134700 | 20447563950 | 28450 | 28400 | 28450 | 28350 | 857 |
| 348 | 20250217 | 134600 | 20423225700 | 28350 | 28350 | 28350 | 28350 | 397 |
| 349 | 20250217 | 134500 | 20411970750 | 28350 | 28350 | 28400 | 28350 | 301 |
| 350 | 20250217 | 134400 | 20403434650 | 28400 | 28400 | 28400 | 28350 | 278 |
| 351 | 20250217 | 134300 | 20395542000 | 28400 | 28350 | 28400 | 28350 | 878 |
| 352 | 20250217 | 134200 | 20370609650 | 28350 | 28450 | 28450 | 28350 | 1915 |
| 353 | 20250217 | 134100 | 20316221900 | 28450 | 28450 | 28450 | 28400 | 1612 |
| 354 | 20250217 | 134000 | 20270380100 | 28500 | 28400 | 28500 | 28400 | 1305 |
| 355 | 20250217 | 133900 | 20233256650 | 28400 | 28500 | 28500 | 28400 | 883 |
| 356 | 20250217 | 133800 | 20208130650 | 28500 | 28450 | 28500 | 28400 | 2123 |
| 357 | 20250217 | 133700 | 20147725150 | 28500 | 28550 | 28550 | 28450 | 1240 |
| 358 | 20250217 | 133600 | 20112383950 | 28500 | 28550 | 28600 | 28500 | 1347 |
| 359 | 20250217 | 133500 | 20073933700 | 28600 | 28550 | 28600 | 28550 | 1015 |
| 360 | 20250217 | 133400 | 20044942100 | 28600 | 28550 | 28600 | 28550 | 835 |
| 361 | 20250217 | 133300 | 20021095550 | 28600 | 28550 | 28600 | 28500 | 2924 |
| 362 | 20250217 | 133200 | 19937624100 | 28550 | 28550 | 28550 | 28500 | 572 |
| 363 | 20250217 | 133100 | 19921320300 | 28550 | 28600 | 28600 | 28450 | 3653 |
| 364 | 20250217 | 133000 | 19817014100 | 28600 | 28600 | 28600 | 28550 | 1734 |
| 365 | 20250217 | 132900 | 19767444650 | 28600 | 28450 | 28600 | 28400 | 9011 |
| 366 | 20250217 | 132800 | 19510557950 | 28400 | 28400 | 28450 | 28400 | 1238 |
| 367 | 20250217 | 132700 | 19475363450 | 28450 | 28400 | 28450 | 28350 | 1797 |
| 368 | 20250217 | 132600 | 19424274100 | 28400 | 28350 | 28400 | 28350 | 617 |
| 369 | 20250217 | 132500 | 19406752300 | 28350 | 28400 | 28400 | 28350 | 295 |
| 370 | 20250217 | 132400 | 19398376200 | 28400 | 28500 | 28500 | 28200 | 3494 |
| 371 | 20250217 | 132300 | 19299522700 | 28450 | 28500 | 28500 | 28450 | 1237 |
| 372 | 20250217 | 132200 | 19264311350 | 28450 | 28450 | 28500 | 28450 | 1299 |
| 373 | 20250217 | 132100 | 19227339250 | 28450 | 28450 | 28500 | 28450 | 2166 |
| 374 | 20250217 | 132000 | 19165706350 | 28400 | 28250 | 28400 | 28250 | 3400 |
| 375 | 20250217 | 131900 | 19069332350 | 28250 | 28250 | 28250 | 28250 | 152 |
| 376 | 20250217 | 131800 | 19065038350 | 28250 | 28250 | 28250 | 28250 | 49 |
| 377 | 20250217 | 131700 | 19063654100 | 28250 | 28250 | 28300 | 28250 | 349 |
| 378 | 20250217 | 131600 | 19053792850 | 28300 | 28300 | 28350 | 28250 | 663 |
| 379 | 20250217 | 131500 | 19035031500 | 28300 | 28300 | 28300 | 28300 | 2 |
| 380 | 20250217 | 131400 | 19034974900 | 28300 | 28350 | 28350 | 28300 | 465 |
| 381 | 20250217 | 131300 | 19021792450 | 28300 | 28300 | 28350 | 28300 | 137 |
| 382 | 20250217 | 131200 | 19017915100 | 28300 | 28300 | 28350 | 28300 | 196 |
| 383 | 20250217 | 131100 | 19012363950 | 28350 | 28150 | 28350 | 28150 | 8162 |
| 384 | 20250217 | 131000 | 18781546250 | 28150 | 28200 | 28200 | 28100 | 1532 |
| 385 | 20250217 | 130900 | 18738431200 | 28200 | 28150 | 28200 | 28150 | 1152 |
| 386 | 20250217 | 130800 | 18706002300 | 28150 | 28150 | 28150 | 28150 | 1814 |
| 387 | 20250217 | 130700 | 18654938200 | 28150 | 28150 | 28150 | 28150 | 496 |
| 388 | 20250217 | 130600 | 18640975800 | 28150 | 28150 | 28150 | 28150 | 146 |
| 389 | 20250217 | 130500 | 18636865900 | 28200 | 28200 | 28200 | 28150 | 408 |
| 390 | 20250217 | 130400 | 18625360700 | 28200 | 28200 | 28200 | 28150 | 510 |
| 391 | 20250217 | 130300 | 18610982000 | 28200 | 28150 | 28200 | 28150 | 220 |
| 392 | 20250217 | 130200 | 18604783350 | 28150 | 28200 | 28200 | 28150 | 797 |
| 393 | 20250217 | 130100 | 18582342750 | 28200 | 28150 | 28200 | 28150 | 113 |
| 394 | 20250217 | 130000 | 18579158650 | 28150 | 28150 | 28150 | 28150 | 1014 |
| 395 | 20250217 | 125900 | 18550614550 | 28150 | 28150 | 28150 | 28150 | 158 |
| 396 | 20250217 | 125800 | 18546166850 | 28200 | 28200 | 28200 | 28200 | 166 |
| 397 | 20250217 | 125700 | 18541485650 | 28200 | 28200 | 28200 | 28150 | 347 |
| 398 | 20250217 | 125600 | 18531705800 | 28150 | 28150 | 28200 | 28150 | 673 |
| 399 | 20250217 | 125500 | 18512760750 | 28150 | 28200 | 28200 | 28150 | 1136 |
| 400 | 20250217 | 125400 | 18480776500 | 28200 | 28200 | 28200 | 28150 | 1172 |
| 401 | 20250217 | 125300 | 18447732200 | 28200 | 28200 | 28200 | 28150 | 626 |
| 402 | 20250217 | 125200 | 18430081400 | 28150 | 28200 | 28200 | 28150 | 41 |
| 403 | 20250217 | 125100 | 18428925450 | 28200 | 28200 | 28200 | 28150 | 113 |
| 404 | 20250217 | 125000 | 18425740400 | 28200 | 28150 | 28200 | 28150 | 709 |
| 405 | 20250217 | 124900 | 18405781350 | 28200 | 28150 | 28200 | 28150 | 118 |
| 406 | 20250217 | 124800 | 18402459200 | 28200 | 28150 | 28200 | 28150 | 556 |
| 407 | 20250217 | 124700 | 18386797200 | 28150 | 28150 | 28150 | 28150 | 278 |
| 408 | 20250217 | 124600 | 18378971500 | 28200 | 28200 | 28200 | 28100 | 4816 |
| 409 | 20250217 | 124500 | 18243438700 | 28200 | 28200 | 28200 | 28150 | 916 |
| 410 | 20250217 | 124400 | 18217614100 | 28200 | 28200 | 28200 | 28150 | 518 |
| 411 | 20250217 | 124300 | 18203027300 | 28150 | 28200 | 28200 | 28150 | 151 |
| 412 | 20250217 | 124200 | 18198775350 | 28200 | 28200 | 28200 | 28150 | 723 |
| 413 | 20250217 | 124100 | 18178398050 | 28200 | 28200 | 28200 | 28150 | 351 |
| 414 | 20250217 | 124000 | 18168504850 | 28200 | 28150 | 28200 | 28150 | 698 |
| 415 | 20250217 | 123900 | 18148843150 | 28150 | 28200 | 28200 | 28150 | 592 |
| 416 | 20250217 | 123800 | 18132163100 | 28150 | 28200 | 28200 | 28150 | 884 |
| 417 | 20250217 | 123700 | 18107244750 | 28200 | 28200 | 28250 | 28200 | 560 |
| 418 | 20250217 | 123600 | 18091452650 | 28250 | 28250 | 28250 | 28200 | 1761 |
| 419 | 20250217 | 123500 | 18041791700 | 28200 | 28250 | 28250 | 28200 | 206 |
| 420 | 20250217 | 123400 | 18035979400 | 28200 | 28200 | 28200 | 28200 | 311 |
| 421 | 20250217 | 123300 | 18027209200 | 28200 | 28250 | 28250 | 28200 | 238 |
| 422 | 20250217 | 123200 | 18020492350 | 28250 | 28300 | 28300 | 28250 | 367 |
| 423 | 20250217 | 123100 | 18010111350 | 28200 | 28250 | 28300 | 28200 | 441 |
| 424 | 20250217 | 123000 | 17997656500 | 28200 | 28200 | 28300 | 28200 | 1226 |
| 425 | 20250217 | 122900 | 17963062750 | 28250 | 28300 | 28350 | 28250 | 1822 |
| 426 | 20250217 | 122800 | 17911514800 | 28300 | 28350 | 28350 | 28300 | 492 |
| 427 | 20250217 | 122700 | 17897575900 | 28350 | 28200 | 28350 | 28200 | 483 |
| 428 | 20250217 | 122600 | 17883913150 | 28200 | 28250 | 28300 | 28200 | 333 |
| 429 | 20250217 | 122500 | 17874508750 | 28250 | 28100 | 28300 | 28100 | 1397 |
| 430 | 20250217 | 122400 | 17835099750 | 28150 | 28150 | 28150 | 28100 | 476 |
| 431 | 20250217 | 122300 | 17821710200 | 28150 | 28150 | 28150 | 28100 | 1055 |
| 432 | 20250217 | 122200 | 17792049950 | 28150 | 28200 | 28200 | 28100 | 5006 |
| 433 | 20250217 | 122100 | 17651244750 | 28250 | 28200 | 28250 | 28150 | 741 |
| 434 | 20250217 | 122000 | 17630348600 | 28200 | 28250 | 28250 | 28200 | 369 |
| 435 | 20250217 | 121900 | 17619941300 | 28200 | 28200 | 28250 | 28200 | 1591 |
| 436 | 20250217 | 121800 | 17575035650 | 28250 | 28200 | 28250 | 28200 | 1743 |
| 437 | 20250217 | 121700 | 17525879800 | 28200 | 28200 | 28250 | 28200 | 886 |
| 438 | 20250217 | 121600 | 17500890850 | 28250 | 28350 | 28350 | 28200 | 1419 |
| 439 | 20250217 | 121500 | 17460788350 | 28350 | 28350 | 28400 | 28250 | 2952 |
| 440 | 20250217 | 121400 | 17377192600 | 28350 | 28400 | 28400 | 28350 | 1104 |
| 441 | 20250217 | 121300 | 17345878500 | 28350 | 28350 | 28350 | 28300 | 1409 |
| 442 | 20250217 | 121200 | 17305935350 | 28350 | 28350 | 28350 | 28300 | 1051 |
| 443 | 20250217 | 121100 | 17276151950 | 28350 | 28450 | 28550 | 28300 | 3971 |
| 444 | 20250217 | 121000 | 17163308550 | 28500 | 28550 | 28550 | 28500 | 3462 |
| 445 | 20250217 | 120900 | 17064565600 | 28550 | 28400 | 28550 | 28400 | 5631 |
| 446 | 20250217 | 120800 | 16903981900 | 28450 | 28300 | 28500 | 28300 | 7480 |
| 447 | 20250217 | 120700 | 16691294050 | 28350 | 28300 | 28350 | 28250 | 855 |
| 448 | 20250217 | 120600 | 16667080700 | 28300 | 28350 | 28400 | 28250 | 2854 |
| 449 | 20250217 | 120500 | 16586293300 | 28350 | 28300 | 28400 | 28250 | 730 |
| 450 | 20250217 | 120400 | 16565598350 | 28300 | 28350 | 28350 | 28250 | 4048 |
| 451 | 20250217 | 120300 | 16451052850 | 28350 | 28250 | 28350 | 28250 | 3592 |
| 452 | 20250217 | 120200 | 16349377350 | 28250 | 28300 | 28300 | 28250 | 440 |
| 453 | 20250217 | 120100 | 16336931450 | 28300 | 28250 | 28300 | 28250 | 854 |
| 454 | 20250217 | 120000 | 16312779950 | 28250 | 28300 | 28300 | 28250 | 454 |
| 455 | 20250217 | 115900 | 16299949100 | 28250 | 28300 | 28300 | 28250 | 969 |
| 456 | 20250217 | 115800 | 16272569300 | 28300 | 28250 | 28300 | 28250 | 406 |
| 457 | 20250217 | 115700 | 16261090700 | 28250 | 28250 | 28300 | 28250 | 503 |
| 458 | 20250217 | 115600 | 16246880600 | 28250 | 28200 | 28250 | 28200 | 142 |
| 459 | 20250217 | 115500 | 16242875800 | 28200 | 28200 | 28200 | 28150 | 227 |
| 460 | 20250217 | 115400 | 16236474450 | 28200 | 28200 | 28200 | 28150 | 1317 |
| 461 | 20250217 | 115300 | 16199337100 | 28200 | 28200 | 28200 | 28150 | 784 |
| 462 | 20250217 | 115200 | 16177250250 | 28150 | 28150 | 28150 | 28150 | 344 |
| 463 | 20250217 | 115100 | 16167566650 | 28200 | 28150 | 28200 | 28150 | 238 |
| 464 | 20250217 | 115000 | 16160862950 | 28150 | 28200 | 28250 | 28150 | 511 |
| 465 | 20250217 | 114900 | 16146459000 | 28200 | 28200 | 28200 | 28150 | 955 |
| 466 | 20250217 | 114800 | 16119532300 | 28150 | 28150 | 28150 | 28100 | 602 |
| 467 | 20250217 | 114700 | 16102591550 | 28150 | 28150 | 28150 | 28100 | 227 |
| 468 | 20250217 | 114600 | 16096211850 | 28150 | 28150 | 28150 | 28100 | 708 |
| 469 | 20250217 | 114500 | 16076297800 | 28150 | 28150 | 28200 | 28100 | 484 |
| 470 | 20250217 | 114400 | 16062678050 | 28200 | 28200 | 28200 | 28100 | 763 |
| 471 | 20250217 | 114300 | 16041216100 | 28200 | 28100 | 28200 | 28050 | 1987 |
| 472 | 20250217 | 114200 | 15985351700 | 28100 | 28150 | 28150 | 28100 | 1374 |
| 473 | 20250217 | 114100 | 15946742150 | 28100 | 28100 | 28150 | 28100 | 1092 |
| 474 | 20250217 | 114000 | 15916029050 | 28100 | 28150 | 28150 | 28050 | 645 |
| 475 | 20250217 | 113900 | 15897904200 | 28150 | 28100 | 28150 | 28100 | 569 |
| 476 | 20250217 | 113800 | 15881915050 | 28150 | 28200 | 28200 | 28150 | 685 |
| 477 | 20250217 | 113700 | 15862618900 | 28200 | 28200 | 28200 | 28150 | 966 |
| 478 | 20250217 | 113600 | 15835378250 | 28200 | 28050 | 28200 | 28050 | 7858 |
| 479 | 20250217 | 113500 | 15614570250 | 28050 | 28050 | 28100 | 28050 | 1225 |
| 480 | 20250217 | 113400 | 15580205550 | 28050 | 28050 | 28100 | 28050 | 1640 |
| 481 | 20250217 | 113300 | 15534193350 | 28100 | 28150 | 28150 | 28050 | 3500 |
| 482 | 20250217 | 113200 | 15435763450 | 28200 | 28200 | 28300 | 28150 | 2765 |
| 483 | 20250217 | 113100 | 15357737850 | 28250 | 28250 | 28350 | 28200 | 1294 |
| 484 | 20250217 | 113000 | 15321091450 | 28200 | 28250 | 28350 | 28200 | 9799 |
| 485 | 20250217 | 112900 | 15043901550 | 28250 | 28350 | 28450 | 28200 | 8378 |
| 486 | 20250217 | 112800 | 14806386950 | 28350 | 28400 | 28400 | 28150 | 12085 |
| 487 | 20250217 | 112700 | 14464366500 | 28350 | 28550 | 28800 | 28350 | 21746 |
| 488 | 20250217 | 112600 | 13844155950 | 28500 | 28400 | 28550 | 28350 | 20650 |
| 489 | 20250217 | 112500 | 13256544850 | 28400 | 28300 | 28400 | 28300 | 4260 |
| 490 | 20250217 | 112400 | 13135739750 | 28350 | 28300 | 28350 | 28300 | 1272 |
| 491 | 20250217 | 112300 | 13099693250 | 28300 | 28250 | 28300 | 28200 | 3023 |
| 492 | 20250217 | 112200 | 13014171100 | 28250 | 28300 | 28300 | 28250 | 3419 |
| 493 | 20250217 | 112100 | 12917495800 | 28300 | 28350 | 28350 | 28250 | 2493 |
| 494 | 20250217 | 112000 | 12846906750 | 28300 | 28200 | 28350 | 28150 | 6049 |
| 495 | 20250217 | 111900 | 12676008300 | 28200 | 28200 | 28200 | 28150 | 941 |
| 496 | 20250217 | 111800 | 12649513100 | 28150 | 28200 | 28200 | 28100 | 5259 |
| 497 | 20250217 | 111700 | 12501442500 | 28150 | 28150 | 28200 | 28100 | 2471 |
| 498 | 20250217 | 111600 | 12431789550 | 28150 | 28100 | 28150 | 28100 | 3678 |
| 499 | 20250217 | 111500 | 12328358600 | 28100 | 28150 | 28150 | 28100 | 859 |
| 500 | 20250217 | 111400 | 12304185850 | 28150 | 28150 | 28200 | 28100 | 2073 |
| 501 | 20250217 | 111300 | 12245834850 | 28150 | 28150 | 28250 | 28100 | 3438 |
| 502 | 20250217 | 111200 | 12149010650 | 28200 | 28150 | 28200 | 28100 | 3547 |
| 503 | 20250217 | 111100 | 12049154400 | 28150 | 28350 | 28350 | 28100 | 11305 |
| 504 | 20250217 | 111000 | 11730642050 | 28350 | 28350 | 28450 | 28200 | 11065 |
| 505 | 20250217 | 110900 | 11416998950 | 28350 | 28250 | 28400 | 28200 | 7380 |
| 506 | 20250217 | 110800 | 11208153000 | 28200 | 28250 | 28300 | 28150 | 6655 |
| 507 | 20250217 | 110700 | 11020214400 | 28250 | 28200 | 28300 | 28100 | 17585 |
| 508 | 20250217 | 110600 | 10524083950 | 28200 | 27950 | 28200 | 27900 | 21357 |
| 509 | 20250217 | 110500 | 9925340450 | 28000 | 27700 | 28000 | 27650 | 29277 |
| 510 | 20250217 | 110400 | 9110349650 | 27700 | 27600 | 27700 | 27600 | 6075 |
| 511 | 20250217 | 110300 | 8942327450 | 27600 | 27600 | 27650 | 27600 | 1109 |
| 512 | 20250217 | 110200 | 8911718800 | 27600 | 27550 | 27600 | 27550 | 853 |
| 513 | 20250217 | 110100 | 8888176850 | 27550 | 27550 | 27600 | 27550 | 2144 |
| 514 | 20250217 | 110000 | 8829063250 | 27550 | 27500 | 27550 | 27500 | 799 |
| 515 | 20250217 | 105900 | 8807050900 | 27550 | 27450 | 27550 | 27450 | 3507 |
| 516 | 20250217 | 105800 | 8710614500 | 27400 | 27400 | 27400 | 27350 | 2482 |
| 517 | 20250217 | 105700 | 8642669950 | 27400 | 27400 | 27400 | 27350 | 317 |
| 518 | 20250217 | 105600 | 8633985800 | 27400 | 27400 | 27400 | 27350 | 62 |
| 519 | 20250217 | 105500 | 8632289700 | 27400 | 27400 | 27450 | 27400 | 539 |
| 520 | 20250217 | 105400 | 8617521050 | 27450 | 27400 | 27450 | 27400 | 81 |
| 521 | 20250217 | 105300 | 8615298200 | 27400 | 27450 | 27450 | 27400 | 2735 |
| 522 | 20250217 | 105200 | 8540283900 | 27500 | 27450 | 27500 | 27450 | 1230 |
| 523 | 20250217 | 105100 | 8506461200 | 27450 | 27450 | 27450 | 27450 | 221 |
| 524 | 20250217 | 105000 | 8500394750 | 27450 | 27450 | 27500 | 27400 | 1953 |
| 525 | 20250217 | 104900 | 8446785550 | 27450 | 27450 | 27450 | 27400 | 693 |
| 526 | 20250217 | 104800 | 8427763350 | 27400 | 27400 | 27400 | 27350 | 2844 |
| 527 | 20250217 | 104700 | 8349907550 | 27350 | 27350 | 27400 | 27350 | 649 |
| 528 | 20250217 | 104600 | 8332150700 | 27400 | 27350 | 27400 | 27350 | 117 |
| 529 | 20250217 | 104500 | 8328949600 | 27350 | 27350 | 27350 | 27350 | 45 |
| 530 | 20250217 | 104400 | 8327718850 | 27300 | 27350 | 27350 | 27300 | 212 |
| 531 | 20250217 | 104300 | 8321921400 | 27300 | 27350 | 27350 | 27300 | 83 |
| 532 | 20250217 | 104200 | 8319652850 | 27350 | 27350 | 27350 | 27300 | 541 |
| 533 | 20250217 | 104100 | 8304868350 | 27350 | 27350 | 27350 | 27300 | 491 |
| 534 | 20250217 | 104000 | 8291444500 | 27350 | 27350 | 27350 | 27300 | 97 |
| 535 | 20250217 | 103900 | 8288794100 | 27300 | 27300 | 27350 | 27250 | 1219 |
| 536 | 20250217 | 103800 | 8255521500 | 27300 | 27250 | 27300 | 27250 | 1371 |
| 537 | 20250217 | 103700 | 8218146800 | 27250 | 27300 | 27300 | 27250 | 124 |
| 538 | 20250217 | 103600 | 8214767750 | 27300 | 27300 | 27300 | 27250 | 603 |
| 539 | 20250217 | 103500 | 8198328300 | 27250 | 27300 | 27350 | 27250 | 1874 |
| 540 | 20250217 | 103400 | 8147189800 | 27250 | 27350 | 27350 | 27250 | 1394 |
| 541 | 20250217 | 103300 | 8109120700 | 27350 | 27350 | 27400 | 27350 | 1047 |
| 542 | 20250217 | 103200 | 8080479650 | 27350 | 27400 | 27400 | 27350 | 682 |
| 543 | 20250217 | 103100 | 8061797400 | 27400 | 27350 | 27400 | 27300 | 1849 |
| 544 | 20250217 | 103000 | 8011149300 | 27300 | 27350 | 27350 | 27300 | 1529 |
| 545 | 20250217 | 102900 | 7969335450 | 27300 | 27300 | 27350 | 27300 | 82 |
| 546 | 20250217 | 102800 | 7967093900 | 27250 | 27250 | 27350 | 27250 | 1908 |
| 547 | 20250217 | 102700 | 7915053650 | 27300 | 27300 | 27300 | 27250 | 169 |
| 548 | 20250217 | 102600 | 7910441750 | 27300 | 27300 | 27300 | 27300 | 275 |
| 549 | 20250217 | 102500 | 7902934250 | 27350 | 27250 | 27350 | 27200 | 1368 |
| 550 | 20250217 | 102400 | 7865602950 | 27200 | 27200 | 27300 | 27150 | 1690 |
| 551 | 20250217 | 102300 | 7819617500 | 27200 | 27150 | 27250 | 27150 | 300 |
| 552 | 20250217 | 102200 | 7811456200 | 27150 | 27250 | 27250 | 27150 | 945 |
| 553 | 20250217 | 102100 | 7785759100 | 27250 | 27200 | 27250 | 27200 | 255 |
| 554 | 20250217 | 102000 | 7778822800 | 27200 | 27250 | 27250 | 27200 | 335 |
| 555 | 20250217 | 101900 | 7769700550 | 27200 | 27250 | 27250 | 27200 | 332 |
| 556 | 20250217 | 101800 | 7760666500 | 27250 | 27200 | 27250 | 27200 | 192 |
| 557 | 20250217 | 101700 | 7755437950 | 27200 | 27200 | 27200 | 27200 | 27 |
| 558 | 20250217 | 101600 | 7754703550 | 27150 | 27200 | 27250 | 27150 | 525 |
| 559 | 20250217 | 101500 | 7740433100 | 27250 | 27150 | 27250 | 27150 | 1398 |
| 560 | 20250217 | 101400 | 7702417750 | 27150 | 27200 | 27200 | 27150 | 388 |
| 561 | 20250217 | 101300 | 7691883450 | 27150 | 27150 | 27200 | 27100 | 271 |
| 562 | 20250217 | 101200 | 7684527950 | 27150 | 27150 | 27150 | 27150 | 302 |
| 563 | 20250217 | 101100 | 7676328650 | 27150 | 27100 | 27150 | 27050 | 720 |
| 564 | 20250217 | 101000 | 7656803450 | 27100 | 27100 | 27150 | 27050 | 1777 |
| 565 | 20250217 | 100900 | 7608693050 | 27150 | 27150 | 27150 | 27100 | 519 |
| 566 | 20250217 | 100800 | 7594627050 | 27150 | 27100 | 27150 | 27100 | 339 |
| 567 | 20250217 | 100700 | 7585439550 | 27150 | 27100 | 27150 | 27100 | 552 |
| 568 | 20250217 | 100600 | 7570468750 | 27100 | 27100 | 27100 | 27100 | 432 |
| 569 | 20250217 | 100500 | 7558761550 | 27150 | 27050 | 27150 | 27000 | 1630 |
| 570 | 20250217 | 100400 | 7514651800 | 27050 | 27050 | 27100 | 27000 | 4377 |
| 571 | 20250217 | 100300 | 7396310000 | 27050 | 27150 | 27200 | 27050 | 3713 |
| 572 | 20250217 | 100200 | 7295625300 | 27200 | 27200 | 27250 | 27150 | 1093 |
| 573 | 20250217 | 100100 | 7265905050 | 27200 | 27250 | 27300 | 27200 | 617 |
| 574 | 20250217 | 100000 | 7249104150 | 27250 | 27200 | 27250 | 27200 | 1435 |
| 575 | 20250217 | 095900 | 7210041850 | 27250 | 27150 | 27250 | 27150 | 770 |
| 576 | 20250217 | 095800 | 7189108100 | 27100 | 27200 | 27200 | 27100 | 2493 |
| 577 | 20250217 | 095700 | 7121385550 | 27200 | 27200 | 27200 | 27150 | 1243 |
| 578 | 20250217 | 095600 | 7087612150 | 27200 | 27250 | 27350 | 27150 | 5247 |
| 579 | 20250217 | 095500 | 6944844000 | 27250 | 27350 | 27350 | 27250 | 6641 |
| 580 | 20250217 | 095400 | 6763540350 | 27300 | 27450 | 27450 | 27300 | 3992 |
| 581 | 20250217 | 095300 | 6654355550 | 27400 | 27400 | 27450 | 27350 | 765 |
| 582 | 20250217 | 095200 | 6633413350 | 27400 | 27400 | 27400 | 27300 | 1365 |
| 583 | 20250217 | 095100 | 6596069200 | 27400 | 27350 | 27400 | 27350 | 391 |
| 584 | 20250217 | 095000 | 6585365400 | 27400 | 27400 | 27400 | 27350 | 417 |
| 585 | 20250217 | 094900 | 6573940100 | 27400 | 27450 | 27450 | 27350 | 1374 |
| 586 | 20250217 | 094800 | 6536291800 | 27400 | 27400 | 27450 | 27400 | 729 |
| 587 | 20250217 | 094700 | 6516313200 | 27400 | 27350 | 27500 | 27350 | 3370 |
| 588 | 20250217 | 094600 | 6423917450 | 27300 | 27200 | 27300 | 27200 | 1669 |
| 589 | 20250217 | 094500 | 6378409400 | 27200 | 27200 | 27250 | 27200 | 985 |
| 590 | 20250217 | 094400 | 6351615400 | 27200 | 27250 | 27250 | 27200 | 696 |
| 591 | 20250217 | 094300 | 6332665600 | 27250 | 27200 | 27300 | 27200 | 1733 |
| 592 | 20250217 | 094200 | 6285467900 | 27250 | 27300 | 27300 | 27200 | 928 |
| 593 | 20250217 | 094100 | 6260186800 | 27250 | 27300 | 27350 | 27250 | 1555 |
| 594 | 20250217 | 094000 | 6217758400 | 27250 | 27250 | 27350 | 27250 | 1182 |
| 595 | 20250217 | 093900 | 6185499700 | 27300 | 27300 | 27400 | 27300 | 1636 |
| 596 | 20250217 | 093800 | 6140819450 | 27300 | 27250 | 27300 | 27250 | 3285 |
| 597 | 20250217 | 093700 | 6051226100 | 27250 | 27250 | 27300 | 27200 | 536 |
| 598 | 20250217 | 093600 | 6036622650 | 27250 | 27300 | 27350 | 27250 | 2614 |
| 599 | 20250217 | 093500 | 5965357700 | 27300 | 27350 | 27400 | 27300 | 871 |
| 600 | 20250217 | 093400 | 5941557650 | 27400 | 27300 | 27400 | 27300 | 2877 |
| 601 | 20250217 | 093300 | 5862937450 | 27300 | 27450 | 27450 | 27300 | 4616 |
| 602 | 20250217 | 093200 | 5736553300 | 27400 | 27450 | 27450 | 27400 | 1801 |
| 603 | 20250217 | 093100 | 5687173400 | 27500 | 27450 | 27500 | 27400 | 1035 |
| 604 | 20250217 | 093000 | 5658750900 | 27400 | 27450 | 27450 | 27400 | 2704 |
| 605 | 20250217 | 092900 | 5584628900 | 27450 | 27450 | 27500 | 27400 | 568 |
| 606 | 20250217 | 092800 | 5569061900 | 27500 | 27500 | 27550 | 27400 | 1917 |
| 607 | 20250217 | 092700 | 5516345550 | 27400 | 27500 | 27550 | 27400 | 1431 |
| 608 | 20250217 | 092600 | 5477019800 | 27500 | 27650 | 27650 | 27500 | 1117 |
| 609 | 20250217 | 092500 | 5446243550 | 27650 | 27700 | 27700 | 27600 | 4109 |
| 610 | 20250217 | 092400 | 5332676300 | 27700 | 27700 | 27750 | 27600 | 1233 |
| 611 | 20250217 | 092300 | 5298514450 | 27750 | 27350 | 27750 | 27350 | 5878 |
| 612 | 20250217 | 092200 | 5136334550 | 27350 | 27450 | 27600 | 27300 | 4084 |
| 613 | 20250217 | 092100 | 5024049850 | 27350 | 27400 | 27450 | 27250 | 4847 |
| 614 | 20250217 | 092000 | 4891664250 | 27400 | 27400 | 27500 | 27150 | 7507 |
| 615 | 20250217 | 091900 | 4686362300 | 27400 | 27500 | 27600 | 27400 | 6408 |
| 616 | 20250217 | 091800 | 4510599800 | 27450 | 27700 | 27800 | 27450 | 9684 |
| 617 | 20250217 | 091700 | 4242831650 | 27600 | 27700 | 27750 | 27600 | 7901 |
| 618 | 20250217 | 091600 | 4024058400 | 27700 | 27750 | 27800 | 27650 | 6184 |
| 619 | 20250217 | 091500 | 3852371300 | 27750 | 27750 | 27750 | 27650 | 1823 |
| 620 | 20250217 | 091400 | 3801855200 | 27600 | 27700 | 27800 | 27600 | 8090 |
| 621 | 20250217 | 091300 | 3577766650 | 27750 | 27750 | 27850 | 27650 | 7568 |
| 622 | 20250217 | 091200 | 3367696750 | 27700 | 27650 | 27750 | 27650 | 4443 |
| 623 | 20250217 | 091100 | 3244604050 | 27700 | 27600 | 27700 | 27450 | 8537 |
| 624 | 20250217 | 091000 | 3009474400 | 27600 | 27600 | 27700 | 27450 | 13914 |
| 625 | 20250217 | 090900 | 2625569300 | 27550 | 27600 | 27600 | 27400 | 7481 |
| 626 | 20250217 | 090800 | 2419706800 | 27600 | 27450 | 27650 | 27350 | 7087 |
| 627 | 20250217 | 090700 | 2224777800 | 27450 | 27400 | 27500 | 27350 | 9612 |
| 628 | 20250217 | 090600 | 1961052500 | 27350 | 27100 | 27400 | 27000 | 7846 |
| 629 | 20250217 | 090500 | 1748376050 | 27100 | 27050 | 27100 | 27000 | 2251 |
| 630 | 20250217 | 090400 | 1687486350 | 27050 | 27100 | 27200 | 27050 | 5541 |
| 631 | 20250217 | 090300 | 1537210950 | 27100 | 26900 | 27150 | 26900 | 5293 |
| 632 | 20250217 | 090200 | 1394381950 | 27000 | 27200 | 27300 | 26800 | 15500 |
| 633 | 20250217 | 090100 | 975897400 | 27200 | 27150 | 27350 | 26950 | 9758 |
| 634 | 20250217 | 090000 | 711578300 | 27100 | 27500 | 27500 | 27050 | 25303 |