33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 191400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 34030 |
| 3 | 20250217 | 191300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20250217 | 191200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20250217 | 191100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20250217 | 191000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20250217 | 190900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20250217 | 190800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20250217 | 190700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20250217 | 190600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20250217 | 190500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20250217 | 190400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20250217 | 190300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20250217 | 190200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20250217 | 190100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20250217 | 190000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20250217 | 185900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20250217 | 185800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20250217 | 185700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20250217 | 185600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20250217 | 185500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20250217 | 185400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20250217 | 185300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20250217 | 185200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20250217 | 185100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20250217 | 185000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20250217 | 184900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20250217 | 184800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20250217 | 184700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20250217 | 184600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20250217 | 184500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20250217 | 184400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 34030 |
| 33 | 20250217 | 184300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20250217 | 184200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20250217 | 184100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20250217 | 184000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20250217 | 183900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20250217 | 183800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20250217 | 183700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20250217 | 183600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20250217 | 183500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20250217 | 183400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20250217 | 183300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20250217 | 183200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20250217 | 183100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20250217 | 183000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20250217 | 182900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20250217 | 182800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20250217 | 182700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20250217 | 182600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20250217 | 182500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20250217 | 182400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20250217 | 182300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20250217 | 182200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20250217 | 182100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20250217 | 182000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20250217 | 181900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20250217 | 181800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20250217 | 181700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20250217 | 181600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20250217 | 181500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20250217 | 181400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 34030 |
| 63 | 20250217 | 181300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20250217 | 181200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20250217 | 181100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20250217 | 181000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20250217 | 180900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20250217 | 180800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20250217 | 180700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20250217 | 180600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20250217 | 180500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20250217 | 180400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20250217 | 180300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20250217 | 180200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20250217 | 180100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20250217 | 180000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20250217 | 175900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20250217 | 175800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20250217 | 175700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20250217 | 175600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20250217 | 175500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20250217 | 175400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20250217 | 175300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20250217 | 175200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20250217 | 175100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20250217 | 175000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20250217 | 174900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20250217 | 174800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20250217 | 174700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20250217 | 174600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20250217 | 174500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20250217 | 174400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 34030 |
| 93 | 20250217 | 174300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20250217 | 174200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20250217 | 174100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20250217 | 174000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20250217 | 173900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20250217 | 173800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20250217 | 173700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20250217 | 173600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20250217 | 173500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20250217 | 173400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20250217 | 173300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20250217 | 173200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20250217 | 173100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20250217 | 173000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20250217 | 172900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20250217 | 172800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20250217 | 172700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20250217 | 172600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20250217 | 172500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20250217 | 172400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20250217 | 172300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20250217 | 172200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20250217 | 172100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20250217 | 172000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20250217 | 171900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20250217 | 171800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20250217 | 171700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20250217 | 171600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20250217 | 171500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20250217 | 171400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 34030 |
| 123 | 20250217 | 171300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20250217 | 171200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20250217 | 171100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20250217 | 171000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20250217 | 170900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20250217 | 170800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20250217 | 170700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20250217 | 170600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20250217 | 170500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20250217 | 170400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20250217 | 170300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20250217 | 170200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20250217 | 170100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20250217 | 170000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20250217 | 165900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20250217 | 165800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20250217 | 165700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20250217 | 165600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20250217 | 165500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20250217 | 165400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20250217 | 165300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20250217 | 165200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20250217 | 165100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20250217 | 165000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20250217 | 164900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20250217 | 164800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20250217 | 164700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20250217 | 164600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20250217 | 164500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20250217 | 164400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 34030 |
| 153 | 20250217 | 164300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20250217 | 164200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20250217 | 164100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20250217 | 164000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20250217 | 163900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20250217 | 163800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20250217 | 163700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20250217 | 163600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20250217 | 163500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20250217 | 163400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20250217 | 163300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20250217 | 163200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20250217 | 163100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20250217 | 163000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20250217 | 162900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20250217 | 162800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20250217 | 162700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20250217 | 162600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20250217 | 162500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20250217 | 162400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20250217 | 162300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20250217 | 162200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20250217 | 162100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20250217 | 162000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20250217 | 161900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20250217 | 161800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20250217 | 161700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20250217 | 161600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20250217 | 161500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20250217 | 161400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 34030 |
| 183 | 20250217 | 161300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20250217 | 161200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20250217 | 161100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20250217 | 161000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20250217 | 160900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20250217 | 160800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20250217 | 160700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20250217 | 160600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20250217 | 160500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20250217 | 160400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20250217 | 160300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20250217 | 160200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20250217 | 160100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20250217 | 160000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20250217 | 155900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20250217 | 155800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20250217 | 155700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20250217 | 155600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20250217 | 155500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20250217 | 155400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20250217 | 155300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20250217 | 155200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20250217 | 155100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20250217 | 155000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20250217 | 154900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20250217 | 154800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20250217 | 154700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20250217 | 154600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20250217 | 154500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20250217 | 154400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 34030 |
| 213 | 20250217 | 154300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20250217 | 154200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20250217 | 154100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20250217 | 154000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20250217 | 153900 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20250217 | 153800 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20250217 | 153700 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20250217 | 153600 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20250217 | 153500 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20250217 | 153400 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20250217 | 153300 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20250217 | 153200 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20250217 | 153100 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20250217 | 153000 | 19619332150 | 46800 | 46800 | 46800 | 46800 | 34030 |
| 227 | 20250217 | 152900 | 18026728150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20250217 | 152800 | 18026728150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20250217 | 152700 | 18026728150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 230 | 20250217 | 152600 | 18026728150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 231 | 20250217 | 152500 | 18026728150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 232 | 20250217 | 152400 | 18026728150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 233 | 20250217 | 152300 | 18026728150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 234 | 20250217 | 152200 | 18026728150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 235 | 20250217 | 152100 | 18026728150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 236 | 20250217 | 152000 | 18026728150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 237 | 20250217 | 151900 | 18026728150 | 47150 | 47050 | 47150 | 47000 | 366 |
| 238 | 20250217 | 151800 | 18009497000 | 47000 | 47050 | 47050 | 47000 | 70 |
| 239 | 20250217 | 151700 | 18006204100 | 47000 | 47100 | 47150 | 46950 | 1346 |
| 240 | 20250217 | 151600 | 17942897350 | 47050 | 47050 | 47100 | 47000 | 641 |
| 241 | 20250217 | 151500 | 17912761100 | 47000 | 47100 | 47100 | 47000 | 686 |
| 242 | 20250217 | 151400 | 17880505650 | 47000 | 47000 | 47100 | 46950 | 1425 |
| 243 | 20250217 | 151300 | 17813547600 | 47000 | 47000 | 47000 | 46900 | 804 |
| 244 | 20250217 | 151200 | 17775799600 | 47000 | 47000 | 47000 | 46900 | 1286 |
| 245 | 20250217 | 151100 | 17715408750 | 47000 | 47000 | 47050 | 46900 | 2010 |
| 246 | 20250217 | 151000 | 17621050900 | 47000 | 47000 | 47000 | 46950 | 625 |
| 247 | 20250217 | 150900 | 17591699300 | 47000 | 47050 | 47100 | 46950 | 779 |
| 248 | 20250217 | 150800 | 17555076150 | 47050 | 47000 | 47100 | 47000 | 1140 |
| 249 | 20250217 | 150700 | 17501471250 | 47050 | 47100 | 47150 | 47000 | 264 |
| 250 | 20250217 | 150600 | 17489040150 | 47100 | 47150 | 47150 | 47050 | 1000 |
| 251 | 20250217 | 150500 | 17441936750 | 47150 | 47050 | 47150 | 47000 | 1172 |
| 252 | 20250217 | 150400 | 17386772200 | 47050 | 47000 | 47100 | 46950 | 1251 |
| 253 | 20250217 | 150300 | 17327970700 | 47000 | 46950 | 47000 | 46950 | 1223 |
| 254 | 20250217 | 150200 | 17270527350 | 47000 | 47150 | 47150 | 46950 | 424 |
| 255 | 20250217 | 150100 | 17250582500 | 47150 | 47050 | 47150 | 47000 | 1225 |
| 256 | 20250217 | 150000 | 17192956050 | 47050 | 47050 | 47100 | 47000 | 1382 |
| 257 | 20250217 | 145900 | 17127908700 | 47000 | 47100 | 47100 | 47000 | 837 |
| 258 | 20250217 | 145800 | 17088542500 | 47100 | 47100 | 47100 | 47000 | 1247 |
| 259 | 20250217 | 145700 | 17029900400 | 47050 | 47050 | 47100 | 47000 | 963 |
| 260 | 20250217 | 145600 | 16984602750 | 47000 | 47050 | 47100 | 47000 | 828 |
| 261 | 20250217 | 145500 | 16945651950 | 47050 | 47150 | 47150 | 47000 | 940 |
| 262 | 20250217 | 145400 | 16901435700 | 47150 | 47100 | 47150 | 47000 | 790 |
| 263 | 20250217 | 145300 | 16864260600 | 47100 | 47150 | 47150 | 47050 | 342 |
| 264 | 20250217 | 145200 | 16848149250 | 47150 | 47100 | 47150 | 47000 | 1198 |
| 265 | 20250217 | 145100 | 16791776300 | 47100 | 47100 | 47100 | 47000 | 582 |
| 266 | 20250217 | 145000 | 16764396500 | 47050 | 47000 | 47050 | 47000 | 1368 |
| 267 | 20250217 | 144900 | 16700072350 | 47000 | 47000 | 47100 | 46950 | 1505 |
| 268 | 20250217 | 144800 | 16629322650 | 47000 | 47000 | 47050 | 47000 | 557 |
| 269 | 20250217 | 144700 | 16603130800 | 47000 | 47150 | 47150 | 47000 | 677 |
| 270 | 20250217 | 144600 | 16571284250 | 47150 | 47050 | 47150 | 47000 | 1153 |
| 271 | 20250217 | 144500 | 16517023400 | 47050 | 47200 | 47200 | 47000 | 442 |
| 272 | 20250217 | 144400 | 16496229950 | 47150 | 47050 | 47150 | 47000 | 873 |
| 273 | 20250217 | 144300 | 16455166200 | 47100 | 47100 | 47100 | 47000 | 880 |
| 274 | 20250217 | 144200 | 16413763150 | 47100 | 47050 | 47200 | 47050 | 1559 |
| 275 | 20250217 | 144100 | 16340356650 | 47100 | 47100 | 47100 | 47050 | 510 |
| 276 | 20250217 | 144000 | 16316345850 | 47100 | 47100 | 47150 | 47050 | 832 |
| 277 | 20250217 | 143900 | 16277161150 | 47100 | 47200 | 47200 | 47050 | 821 |
| 278 | 20250217 | 143800 | 16238490100 | 47150 | 47100 | 47200 | 47050 | 833 |
| 279 | 20250217 | 143700 | 16199250700 | 47100 | 47150 | 47200 | 47050 | 482 |
| 280 | 20250217 | 143600 | 16176523750 | 47150 | 47200 | 47250 | 47100 | 1171 |
| 281 | 20250217 | 143500 | 16121325350 | 47150 | 47150 | 47200 | 47100 | 1158 |
| 282 | 20250217 | 143400 | 16066740400 | 47100 | 47150 | 47200 | 47100 | 549 |
| 283 | 20250217 | 143300 | 16040852500 | 47150 | 47250 | 47250 | 47150 | 845 |
| 284 | 20250217 | 143200 | 16000949450 | 47200 | 47200 | 47250 | 47150 | 862 |
| 285 | 20250217 | 143100 | 15960269900 | 47200 | 47250 | 47350 | 47150 | 1079 |
| 286 | 20250217 | 143000 | 15909340050 | 47250 | 47150 | 47300 | 47150 | 768 |
| 287 | 20250217 | 142900 | 15873058900 | 47200 | 47200 | 47250 | 47150 | 531 |
| 288 | 20250217 | 142800 | 15847993100 | 47200 | 47150 | 47250 | 47100 | 1270 |
| 289 | 20250217 | 142700 | 15788067900 | 47150 | 47150 | 47250 | 47100 | 848 |
| 290 | 20250217 | 142600 | 15748065400 | 47150 | 47200 | 47200 | 47100 | 778 |
| 291 | 20250217 | 142500 | 15711393400 | 47200 | 47350 | 47350 | 47150 | 524 |
| 292 | 20250217 | 142400 | 15686653450 | 47350 | 47200 | 47350 | 47150 | 1048 |
| 293 | 20250217 | 142300 | 15637183850 | 47200 | 47200 | 47300 | 47150 | 1765 |
| 294 | 20250217 | 142200 | 15553893950 | 47200 | 47200 | 47200 | 47150 | 345 |
| 295 | 20250217 | 142100 | 15537618900 | 47200 | 47200 | 47200 | 47150 | 1114 |
| 296 | 20250217 | 142000 | 15485069200 | 47200 | 47250 | 47350 | 47150 | 568 |
| 297 | 20250217 | 141900 | 15458256700 | 47200 | 47300 | 47350 | 47150 | 1086 |
| 298 | 20250217 | 141800 | 15406936150 | 47300 | 47200 | 47300 | 47150 | 1130 |
| 299 | 20250217 | 141700 | 15353610400 | 47200 | 47150 | 47350 | 47100 | 1934 |
| 300 | 20250217 | 141600 | 15262293500 | 47150 | 47200 | 47300 | 47100 | 945 |
| 301 | 20250217 | 141500 | 15217713050 | 47100 | 47150 | 47250 | 47100 | 1237 |
| 302 | 20250217 | 141400 | 15159398050 | 47150 | 47200 | 47250 | 47150 | 1184 |
| 303 | 20250217 | 141300 | 15103561150 | 47150 | 47150 | 47250 | 47100 | 1300 |
| 304 | 20250217 | 141200 | 15042273950 | 47150 | 47150 | 47200 | 47100 | 845 |
| 305 | 20250217 | 141100 | 15002442750 | 47100 | 47200 | 47200 | 47100 | 1186 |
| 306 | 20250217 | 141000 | 14946562300 | 47200 | 47150 | 47200 | 47100 | 781 |
| 307 | 20250217 | 140900 | 14909736250 | 47200 | 47200 | 47250 | 47150 | 633 |
| 308 | 20250217 | 140800 | 14879870250 | 47200 | 47250 | 47250 | 47150 | 1490 |
| 309 | 20250217 | 140700 | 14809546750 | 47250 | 47200 | 47250 | 47100 | 899 |
| 310 | 20250217 | 140600 | 14767157000 | 47200 | 47100 | 47200 | 47050 | 1850 |
| 311 | 20250217 | 140500 | 14679974050 | 47100 | 47100 | 47150 | 47000 | 657 |
| 312 | 20250217 | 140400 | 14649052150 | 47100 | 47050 | 47150 | 47000 | 1706 |
| 313 | 20250217 | 140300 | 14568778950 | 47050 | 47100 | 47100 | 47000 | 499 |
| 314 | 20250217 | 140200 | 14545310900 | 47100 | 47100 | 47150 | 47050 | 590 |
| 315 | 20250217 | 140100 | 14517513850 | 47100 | 47150 | 47150 | 47050 | 1135 |
| 316 | 20250217 | 140000 | 14464068400 | 47100 | 47050 | 47200 | 47050 | 900 |
| 317 | 20250217 | 135900 | 14421669750 | 47100 | 47100 | 47200 | 47050 | 965 |
| 318 | 20250217 | 135800 | 14376218500 | 47100 | 47150 | 47200 | 47100 | 771 |
| 319 | 20250217 | 135700 | 14339876000 | 47150 | 47050 | 47200 | 47050 | 1426 |
| 320 | 20250217 | 135600 | 14272732800 | 47100 | 47100 | 47150 | 47050 | 981 |
| 321 | 20250217 | 135500 | 14226545950 | 47100 | 47100 | 47150 | 47000 | 1186 |
| 322 | 20250217 | 135400 | 14170710350 | 47100 | 47050 | 47150 | 47050 | 1003 |
| 323 | 20250217 | 135300 | 14123488500 | 47050 | 47100 | 47100 | 47050 | 1375 |
| 324 | 20250217 | 135200 | 14058769550 | 47100 | 47050 | 47100 | 47000 | 1057 |
| 325 | 20250217 | 135100 | 14009055550 | 47050 | 47000 | 47100 | 47000 | 719 |
| 326 | 20250217 | 135000 | 13975237200 | 47050 | 46950 | 47050 | 46950 | 1773 |
| 327 | 20250217 | 134900 | 13891905650 | 47000 | 46950 | 47000 | 46950 | 846 |
| 328 | 20250217 | 134800 | 13852157700 | 46950 | 47000 | 47050 | 46950 | 1148 |
| 329 | 20250217 | 134700 | 13798231100 | 47000 | 47050 | 47050 | 46950 | 902 |
| 330 | 20250217 | 134600 | 13755853500 | 47050 | 47000 | 47050 | 46950 | 916 |
| 331 | 20250217 | 134500 | 13712821550 | 47000 | 47050 | 47050 | 46950 | 1563 |
| 332 | 20250217 | 134400 | 13639358600 | 47050 | 47100 | 47100 | 47000 | 820 |
| 333 | 20250217 | 134300 | 13600799900 | 47100 | 47100 | 47100 | 47000 | 1340 |
| 334 | 20250217 | 134200 | 13537763550 | 47100 | 47050 | 47200 | 47000 | 1004 |
| 335 | 20250217 | 134100 | 13490527000 | 47050 | 47050 | 47200 | 47050 | 936 |
| 336 | 20250217 | 134000 | 13446458900 | 47050 | 47150 | 47150 | 46950 | 3494 |
| 337 | 20250217 | 133900 | 13282180100 | 47150 | 47200 | 47200 | 47050 | 581 |
| 338 | 20250217 | 133800 | 13254816500 | 47100 | 47200 | 47200 | 47100 | 969 |
| 339 | 20250217 | 133700 | 13209138750 | 47150 | 47200 | 47200 | 47050 | 1143 |
| 340 | 20250217 | 133600 | 13155277600 | 47200 | 47050 | 47200 | 47050 | 1115 |
| 341 | 20250217 | 133500 | 13102758700 | 47100 | 47050 | 47150 | 47050 | 701 |
| 342 | 20250217 | 133400 | 13069754200 | 47050 | 47100 | 47200 | 47050 | 1226 |
| 343 | 20250217 | 133300 | 13012020450 | 47100 | 47100 | 47150 | 47050 | 599 |
| 344 | 20250217 | 133200 | 12983807400 | 47150 | 47150 | 47200 | 47100 | 1507 |
| 345 | 20250217 | 133100 | 12912794200 | 47200 | 47200 | 47250 | 47150 | 805 |
| 346 | 20250217 | 133000 | 12874818950 | 47200 | 47150 | 47300 | 47150 | 864 |
| 347 | 20250217 | 132900 | 12834047700 | 47200 | 47150 | 47300 | 47150 | 1135 |
| 348 | 20250217 | 132800 | 12780481850 | 47200 | 47250 | 47300 | 47150 | 854 |
| 349 | 20250217 | 132700 | 12740150950 | 47250 | 47250 | 47300 | 47200 | 564 |
| 350 | 20250217 | 132600 | 12713508150 | 47250 | 47300 | 47350 | 47200 | 1223 |
| 351 | 20250217 | 132500 | 12655689650 | 47300 | 47300 | 47300 | 47200 | 889 |
| 352 | 20250217 | 132400 | 12613700900 | 47250 | 47300 | 47300 | 47150 | 693 |
| 353 | 20250217 | 132300 | 12580960450 | 47300 | 47200 | 47350 | 47200 | 1135 |
| 354 | 20250217 | 132200 | 12527364100 | 47250 | 47250 | 47350 | 47200 | 1232 |
| 355 | 20250217 | 132100 | 12469170750 | 47250 | 47300 | 47300 | 47200 | 761 |
| 356 | 20250217 | 132000 | 12433232550 | 47300 | 47300 | 47300 | 47250 | 1243 |
| 357 | 20250217 | 131900 | 12374480800 | 47300 | 47300 | 47300 | 47250 | 739 |
| 358 | 20250217 | 131800 | 12339549000 | 47300 | 47350 | 47400 | 47250 | 1575 |
| 359 | 20250217 | 131700 | 12265028800 | 47350 | 47350 | 47350 | 47300 | 1470 |
| 360 | 20250217 | 131600 | 12195448500 | 47350 | 47400 | 47400 | 47300 | 737 |
| 361 | 20250217 | 131500 | 12160543900 | 47400 | 47400 | 47450 | 47350 | 486 |
| 362 | 20250217 | 131400 | 12137507050 | 47350 | 47450 | 47450 | 47350 | 1118 |
| 363 | 20250217 | 131300 | 12084485650 | 47450 | 47500 | 47500 | 47400 | 716 |
| 364 | 20250217 | 131200 | 12050526000 | 47500 | 47450 | 47500 | 47450 | 567 |
| 365 | 20250217 | 131100 | 12023605900 | 47500 | 47500 | 47500 | 47450 | 881 |
| 366 | 20250217 | 131000 | 11981767800 | 47500 | 47550 | 47550 | 47450 | 666 |
| 367 | 20250217 | 130900 | 11950117400 | 47550 | 47550 | 47550 | 47500 | 256 |
| 368 | 20250217 | 130800 | 11937946150 | 47550 | 47500 | 47550 | 47400 | 1100 |
| 369 | 20250217 | 130700 | 11885702600 | 47500 | 47500 | 47550 | 47450 | 692 |
| 370 | 20250217 | 130600 | 11852818550 | 47450 | 47450 | 47500 | 47450 | 1262 |
| 371 | 20250217 | 130500 | 11792903950 | 47500 | 47500 | 47500 | 47450 | 642 |
| 372 | 20250217 | 130400 | 11762433150 | 47500 | 47500 | 47500 | 47450 | 817 |
| 373 | 20250217 | 130300 | 11723640100 | 47500 | 47500 | 47500 | 47450 | 542 |
| 374 | 20250217 | 130200 | 11697896350 | 47500 | 47500 | 47500 | 47450 | 728 |
| 375 | 20250217 | 130100 | 11663335200 | 47500 | 47500 | 47500 | 47450 | 694 |
| 376 | 20250217 | 130000 | 11630378750 | 47500 | 47500 | 47500 | 47450 | 289 |
| 377 | 20250217 | 125900 | 11616654150 | 47500 | 47450 | 47500 | 47400 | 935 |
| 378 | 20250217 | 125800 | 11572283100 | 47500 | 47450 | 47500 | 47400 | 544 |
| 379 | 20250217 | 125700 | 11546453100 | 47450 | 47500 | 47500 | 47400 | 941 |
| 380 | 20250217 | 125600 | 11501821350 | 47450 | 47450 | 47550 | 47400 | 746 |
| 381 | 20250217 | 125500 | 11466397400 | 47500 | 47450 | 47500 | 47400 | 571 |
| 382 | 20250217 | 125400 | 11439296550 | 47450 | 47500 | 47500 | 47400 | 552 |
| 383 | 20250217 | 125300 | 11413108500 | 47500 | 47500 | 47500 | 47450 | 410 |
| 384 | 20250217 | 125200 | 11393634750 | 47450 | 47450 | 47500 | 47400 | 808 |
| 385 | 20250217 | 125100 | 11355285650 | 47450 | 47450 | 47500 | 47400 | 427 |
| 386 | 20250217 | 125000 | 11335016000 | 47500 | 47450 | 47500 | 47400 | 637 |
| 387 | 20250217 | 124900 | 11304775900 | 47400 | 47450 | 47450 | 47400 | 469 |
| 388 | 20250217 | 124800 | 11282526350 | 47450 | 47400 | 47500 | 47400 | 577 |
| 389 | 20250217 | 124700 | 11255149350 | 47450 | 47450 | 47450 | 47350 | 511 |
| 390 | 20250217 | 124600 | 11230923650 | 47450 | 47450 | 47450 | 47350 | 619 |
| 391 | 20250217 | 124500 | 11201572900 | 47450 | 47350 | 47450 | 47350 | 748 |
| 392 | 20250217 | 124400 | 11166121850 | 47350 | 47450 | 47500 | 47300 | 499 |
| 393 | 20250217 | 124300 | 11142449500 | 47350 | 47350 | 47400 | 47350 | 855 |
| 394 | 20250217 | 124200 | 11101945850 | 47400 | 47350 | 47500 | 47350 | 680 |
| 395 | 20250217 | 124100 | 11069717650 | 47400 | 47400 | 47400 | 47350 | 525 |
| 396 | 20250217 | 124000 | 11044848100 | 47400 | 47450 | 47450 | 47350 | 542 |
| 397 | 20250217 | 123900 | 11019152500 | 47400 | 47500 | 47500 | 47400 | 715 |
| 398 | 20250217 | 123800 | 10985218200 | 47500 | 47500 | 47500 | 47450 | 590 |
| 399 | 20250217 | 123700 | 10957209700 | 47500 | 47400 | 47500 | 47400 | 568 |
| 400 | 20250217 | 123600 | 10930257400 | 47400 | 47300 | 47450 | 47250 | 910 |
| 401 | 20250217 | 123500 | 10887156450 | 47350 | 47450 | 47450 | 47300 | 563 |
| 402 | 20250217 | 123400 | 10860488750 | 47450 | 47300 | 47450 | 47250 | 500 |
| 403 | 20250217 | 123300 | 10836809350 | 47300 | 47350 | 47350 | 47300 | 544 |
| 404 | 20250217 | 123200 | 10811057150 | 47350 | 47400 | 47400 | 47350 | 471 |
| 405 | 20250217 | 123100 | 10788740300 | 47400 | 47400 | 47400 | 47300 | 558 |
| 406 | 20250217 | 123000 | 10762298900 | 47400 | 47300 | 47400 | 47250 | 733 |
| 407 | 20250217 | 122900 | 10727634550 | 47300 | 47400 | 47400 | 47250 | 449 |
| 408 | 20250217 | 122800 | 10706387450 | 47400 | 47350 | 47400 | 47250 | 501 |
| 409 | 20250217 | 122700 | 10682680650 | 47300 | 47350 | 47400 | 47250 | 786 |
| 410 | 20250217 | 122600 | 10645468550 | 47400 | 47350 | 47400 | 47350 | 182 |
| 411 | 20250217 | 122500 | 10636841850 | 47400 | 47300 | 47400 | 47250 | 800 |
| 412 | 20250217 | 122400 | 10598970600 | 47300 | 47400 | 47400 | 47250 | 518 |
| 413 | 20250217 | 122300 | 10574434000 | 47400 | 47300 | 47400 | 47250 | 509 |
| 414 | 20250217 | 122200 | 10550348100 | 47300 | 47300 | 47400 | 47200 | 582 |
| 415 | 20250217 | 122100 | 10522848550 | 47300 | 47300 | 47350 | 47250 | 592 |
| 416 | 20250217 | 122000 | 10494849000 | 47300 | 47250 | 47300 | 47200 | 374 |
| 417 | 20250217 | 121900 | 10477180550 | 47200 | 47300 | 47300 | 47200 | 1015 |
| 418 | 20250217 | 121800 | 10429210450 | 47300 | 47300 | 47400 | 47250 | 637 |
| 419 | 20250217 | 121700 | 10399065400 | 47350 | 47350 | 47350 | 47250 | 310 |
| 420 | 20250217 | 121600 | 10384396650 | 47350 | 47350 | 47400 | 47300 | 452 |
| 421 | 20250217 | 121500 | 10362984000 | 47400 | 47350 | 47400 | 47300 | 330 |
| 422 | 20250217 | 121400 | 10347361000 | 47400 | 47350 | 47400 | 47200 | 585 |
| 423 | 20250217 | 121300 | 10319659700 | 47400 | 47300 | 47400 | 47250 | 874 |
| 424 | 20250217 | 121200 | 10278302100 | 47300 | 47300 | 47300 | 47250 | 566 |
| 425 | 20250217 | 121100 | 10251534000 | 47300 | 47400 | 47450 | 47250 | 1558 |
| 426 | 20250217 | 121000 | 10177864800 | 47450 | 47350 | 47450 | 47300 | 2542 |
| 427 | 20250217 | 120900 | 10057434150 | 47300 | 47350 | 47400 | 47300 | 569 |
| 428 | 20250217 | 120800 | 10030481500 | 47350 | 47450 | 47450 | 47300 | 316 |
| 429 | 20250217 | 120700 | 10015511400 | 47450 | 47450 | 47450 | 47400 | 452 |
| 430 | 20250217 | 120600 | 9994068450 | 47450 | 47350 | 47450 | 47350 | 604 |
| 431 | 20250217 | 120500 | 9965423300 | 47400 | 47450 | 47550 | 47400 | 538 |
| 432 | 20250217 | 120400 | 9939907150 | 47450 | 47450 | 47450 | 47400 | 519 |
| 433 | 20250217 | 120300 | 9915284700 | 47450 | 47450 | 47500 | 47350 | 730 |
| 434 | 20250217 | 120200 | 9880675500 | 47500 | 47500 | 47500 | 47450 | 442 |
| 435 | 20250217 | 120100 | 9859683150 | 47500 | 47500 | 47550 | 47400 | 680 |
| 436 | 20250217 | 120000 | 9827391500 | 47500 | 47550 | 47550 | 47450 | 412 |
| 437 | 20250217 | 115900 | 9807812500 | 47550 | 47550 | 47550 | 47500 | 461 |
| 438 | 20250217 | 115800 | 9785894250 | 47500 | 47550 | 47550 | 47400 | 1158 |
| 439 | 20250217 | 115700 | 9730864350 | 47550 | 47600 | 47600 | 47400 | 1423 |
| 440 | 20250217 | 115600 | 9663291900 | 47550 | 47600 | 47600 | 47550 | 490 |
| 441 | 20250217 | 115500 | 9639978100 | 47550 | 47550 | 47600 | 47500 | 880 |
| 442 | 20250217 | 115400 | 9598144950 | 47550 | 47500 | 47550 | 47500 | 513 |
| 443 | 20250217 | 115300 | 9573762700 | 47550 | 47550 | 47600 | 47500 | 494 |
| 444 | 20250217 | 115200 | 9550280100 | 47550 | 47550 | 47600 | 47500 | 894 |
| 445 | 20250217 | 115100 | 9507789600 | 47550 | 47550 | 47550 | 47500 | 464 |
| 446 | 20250217 | 115000 | 9485730950 | 47550 | 47450 | 47550 | 47400 | 1102 |
| 447 | 20250217 | 114900 | 9433430650 | 47450 | 47550 | 47550 | 47400 | 1025 |
| 448 | 20250217 | 114800 | 9384751950 | 47500 | 47550 | 47550 | 47500 | 296 |
| 449 | 20250217 | 114700 | 9370678600 | 47550 | 47550 | 47550 | 47500 | 1033 |
| 450 | 20250217 | 114600 | 9321580650 | 47550 | 47550 | 47550 | 47500 | 353 |
| 451 | 20250217 | 114500 | 9304800800 | 47550 | 47550 | 47550 | 47500 | 450 |
| 452 | 20250217 | 114400 | 9283411350 | 47500 | 47550 | 47550 | 47450 | 1455 |
| 453 | 20250217 | 114300 | 9214301150 | 47500 | 47550 | 47550 | 47500 | 420 |
| 454 | 20250217 | 114200 | 9194331800 | 47550 | 47550 | 47550 | 47500 | 407 |
| 455 | 20250217 | 114100 | 9174983650 | 47500 | 47550 | 47550 | 47500 | 790 |
| 456 | 20250217 | 114000 | 9137438950 | 47550 | 47550 | 47550 | 47500 | 272 |
| 457 | 20250217 | 113900 | 9124508250 | 47550 | 47500 | 47550 | 47500 | 815 |
| 458 | 20250217 | 113800 | 9085778450 | 47500 | 47550 | 47550 | 47500 | 505 |
| 459 | 20250217 | 113700 | 9061766950 | 47550 | 47550 | 47550 | 47500 | 442 |
| 460 | 20250217 | 113600 | 9040755650 | 47550 | 47550 | 47600 | 47500 | 650 |
| 461 | 20250217 | 113500 | 9009855050 | 47500 | 47550 | 47550 | 47500 | 347 |
| 462 | 20250217 | 113400 | 8993355700 | 47550 | 47550 | 47550 | 47500 | 574 |
| 463 | 20250217 | 113300 | 8966079950 | 47550 | 47550 | 47550 | 47500 | 757 |
| 464 | 20250217 | 113200 | 8930101950 | 47550 | 47500 | 47600 | 47500 | 630 |
| 465 | 20250217 | 113100 | 8900150500 | 47550 | 47550 | 47550 | 47500 | 368 |
| 466 | 20250217 | 113000 | 8882655250 | 47550 | 47500 | 47550 | 47500 | 773 |
| 467 | 20250217 | 112900 | 8845919600 | 47500 | 47550 | 47550 | 47500 | 372 |
| 468 | 20250217 | 112800 | 8828234900 | 47550 | 47550 | 47550 | 47500 | 1254 |
| 469 | 20250217 | 112700 | 8768623900 | 47550 | 47550 | 47550 | 47500 | 466 |
| 470 | 20250217 | 112600 | 8746470250 | 47500 | 47500 | 47550 | 47500 | 906 |
| 471 | 20250217 | 112500 | 8703425150 | 47550 | 47550 | 47550 | 47250 | 16046 |
| 472 | 20250217 | 112400 | 7942332250 | 47550 | 47550 | 47550 | 47500 | 393 |
| 473 | 20250217 | 112300 | 7923648900 | 47550 | 47550 | 47550 | 47500 | 359 |
| 474 | 20250217 | 112200 | 7906579300 | 47550 | 47550 | 47550 | 47500 | 1094 |
| 475 | 20250217 | 112100 | 7854581950 | 47550 | 47550 | 47550 | 47500 | 449 |
| 476 | 20250217 | 112000 | 7833250950 | 47500 | 47500 | 47550 | 47500 | 963 |
| 477 | 20250217 | 111900 | 7787482750 | 47550 | 47550 | 47550 | 47500 | 519 |
| 478 | 20250217 | 111800 | 7762807350 | 47550 | 47550 | 47550 | 47500 | 418 |
| 479 | 20250217 | 111700 | 7742936800 | 47550 | 47550 | 47600 | 47500 | 2362 |
| 480 | 20250217 | 111600 | 7630670050 | 47550 | 47550 | 47600 | 47500 | 1302 |
| 481 | 20250217 | 111500 | 7568806200 | 47550 | 47550 | 47600 | 47500 | 1273 |
| 482 | 20250217 | 111400 | 7508302750 | 47550 | 47550 | 47600 | 47500 | 397 |
| 483 | 20250217 | 111300 | 7489423500 | 47550 | 47600 | 47600 | 47500 | 2116 |
| 484 | 20250217 | 111200 | 7388858350 | 47600 | 47600 | 47600 | 47500 | 922 |
| 485 | 20250217 | 111100 | 7345007000 | 47600 | 47600 | 47600 | 47550 | 356 |
| 486 | 20250217 | 111000 | 7328072400 | 47600 | 47550 | 47600 | 47500 | 263 |
| 487 | 20250217 | 110900 | 7315566450 | 47600 | 47500 | 47650 | 47500 | 1415 |
| 488 | 20250217 | 110800 | 7248312750 | 47550 | 47650 | 47700 | 47550 | 910 |
| 489 | 20250217 | 110700 | 7205029250 | 47650 | 47700 | 47700 | 47550 | 770 |
| 490 | 20250217 | 110600 | 7168371350 | 47700 | 47700 | 47700 | 47600 | 579 |
| 491 | 20250217 | 110500 | 7140772300 | 47700 | 47700 | 47700 | 47650 | 1633 |
| 492 | 20250217 | 110400 | 7062880000 | 47700 | 47650 | 47700 | 47600 | 389 |
| 493 | 20250217 | 110300 | 7044359050 | 47650 | 47600 | 47700 | 47600 | 265 |
| 494 | 20250217 | 110200 | 7031730900 | 47600 | 47600 | 47650 | 47550 | 198 |
| 495 | 20250217 | 110100 | 7022302100 | 47600 | 47600 | 47650 | 47550 | 849 |
| 496 | 20250217 | 110000 | 6981888000 | 47600 | 47550 | 47600 | 47550 | 655 |
| 497 | 20250217 | 105900 | 6950711500 | 47600 | 47600 | 47600 | 47550 | 144 |
| 498 | 20250217 | 105800 | 6943857700 | 47600 | 47650 | 47650 | 47550 | 768 |
| 499 | 20250217 | 105700 | 6907272650 | 47650 | 47600 | 47650 | 47550 | 427 |
| 500 | 20250217 | 105600 | 6886948700 | 47600 | 47550 | 47650 | 47550 | 415 |
| 501 | 20250217 | 105500 | 6867206950 | 47550 | 47600 | 47650 | 47550 | 518 |
| 502 | 20250217 | 105400 | 6842561750 | 47650 | 47650 | 47650 | 47600 | 988 |
| 503 | 20250217 | 105300 | 6795501250 | 47650 | 47650 | 47650 | 47600 | 1118 |
| 504 | 20250217 | 105200 | 6742248450 | 47650 | 47600 | 47650 | 47550 | 2586 |
| 505 | 20250217 | 105100 | 6619072300 | 47600 | 47550 | 47600 | 47500 | 788 |
| 506 | 20250217 | 105000 | 6581591750 | 47550 | 47600 | 47600 | 47500 | 575 |
| 507 | 20250217 | 104900 | 6554236900 | 47600 | 47600 | 47600 | 47600 | 395 |
| 508 | 20250217 | 104800 | 6535434900 | 47600 | 47600 | 47600 | 47550 | 246 |
| 509 | 20250217 | 104700 | 6523730250 | 47500 | 47550 | 47600 | 47500 | 242 |
| 510 | 20250217 | 104600 | 6512215900 | 47600 | 47600 | 47600 | 47500 | 1638 |
| 511 | 20250217 | 104500 | 6434322850 | 47600 | 47600 | 47600 | 47550 | 870 |
| 512 | 20250217 | 104400 | 6392912750 | 47600 | 47600 | 47600 | 47550 | 579 |
| 513 | 20250217 | 104300 | 6365369100 | 47600 | 47600 | 47600 | 47550 | 678 |
| 514 | 20250217 | 104200 | 6333112950 | 47600 | 47600 | 47600 | 47550 | 389 |
| 515 | 20250217 | 104100 | 6314598100 | 47600 | 47600 | 47600 | 47550 | 331 |
| 516 | 20250217 | 104000 | 6298845400 | 47600 | 47600 | 47600 | 47550 | 470 |
| 517 | 20250217 | 103900 | 6276476900 | 47600 | 47550 | 47600 | 47550 | 344 |
| 518 | 20250217 | 103800 | 6260103600 | 47600 | 47600 | 47600 | 47550 | 694 |
| 519 | 20250217 | 103700 | 6227084900 | 47600 | 47600 | 47600 | 47550 | 180 |
| 520 | 20250217 | 103600 | 6218517050 | 47600 | 47600 | 47600 | 47550 | 1741 |
| 521 | 20250217 | 103500 | 6135722750 | 47600 | 47600 | 47600 | 47550 | 562 |
| 522 | 20250217 | 103400 | 6108971800 | 47600 | 47550 | 47600 | 47550 | 420 |
| 523 | 20250217 | 103300 | 6088982650 | 47600 | 47600 | 47600 | 47550 | 245 |
| 524 | 20250217 | 103200 | 6077325300 | 47550 | 47650 | 47650 | 47550 | 1440 |
| 525 | 20250217 | 103100 | 6008780300 | 47650 | 47600 | 47650 | 47550 | 989 |
| 526 | 20250217 | 103000 | 5961701300 | 47600 | 47650 | 47650 | 47600 | 223 |
| 527 | 20250217 | 102900 | 5951083900 | 47600 | 47650 | 47650 | 47600 | 482 |
| 528 | 20250217 | 102800 | 5928117900 | 47650 | 47650 | 47650 | 47600 | 426 |
| 529 | 20250217 | 102700 | 5907821850 | 47650 | 47600 | 47650 | 47550 | 1048 |
| 530 | 20250217 | 102600 | 5857931950 | 47600 | 47650 | 47650 | 47550 | 746 |
| 531 | 20250217 | 102500 | 5822417850 | 47650 | 47650 | 47650 | 47600 | 483 |
| 532 | 20250217 | 102400 | 5799406150 | 47650 | 47650 | 47650 | 47550 | 387 |
| 533 | 20250217 | 102300 | 5780971000 | 47650 | 47650 | 47650 | 47550 | 803 |
| 534 | 20250217 | 102200 | 5742749250 | 47600 | 47650 | 47650 | 47550 | 1272 |
| 535 | 20250217 | 102100 | 5682203800 | 47650 | 47650 | 47650 | 47600 | 779 |
| 536 | 20250217 | 102000 | 5645096750 | 47600 | 47650 | 47650 | 47600 | 724 |
| 537 | 20250217 | 101900 | 5610603400 | 47600 | 47650 | 47650 | 47600 | 508 |
| 538 | 20250217 | 101800 | 5586405550 | 47650 | 47650 | 47650 | 47600 | 603 |
| 539 | 20250217 | 101700 | 5557677600 | 47650 | 47700 | 47700 | 47600 | 385 |
| 540 | 20250217 | 101600 | 5539331000 | 47650 | 47700 | 47700 | 47650 | 1006 |
| 541 | 20250217 | 101500 | 5491368850 | 47700 | 47700 | 47700 | 47650 | 447 |
| 542 | 20250217 | 101400 | 5470049900 | 47700 | 47700 | 47700 | 47650 | 446 |
| 543 | 20250217 | 101300 | 5448775800 | 47700 | 47650 | 47700 | 47600 | 705 |
| 544 | 20250217 | 101200 | 5415161250 | 47650 | 47650 | 47700 | 47650 | 688 |
| 545 | 20250217 | 101100 | 5382365350 | 47700 | 47700 | 47700 | 47650 | 609 |
| 546 | 20250217 | 101000 | 5353316650 | 47700 | 47650 | 47700 | 47600 | 1007 |
| 547 | 20250217 | 100900 | 5305308000 | 47700 | 47700 | 47700 | 47650 | 392 |
| 548 | 20250217 | 100800 | 5286612400 | 47700 | 47650 | 47700 | 47600 | 2231 |
| 549 | 20250217 | 100700 | 5180283300 | 47650 | 47650 | 47650 | 47600 | 1301 |
| 550 | 20250217 | 100600 | 5118307400 | 47650 | 47650 | 47650 | 47600 | 496 |
| 551 | 20250217 | 100500 | 5094673500 | 47650 | 47650 | 47650 | 47600 | 824 |
| 552 | 20250217 | 100400 | 5055413400 | 47650 | 47650 | 47650 | 47550 | 1433 |
| 553 | 20250217 | 100300 | 4987146450 | 47600 | 47550 | 47650 | 47550 | 844 |
| 554 | 20250217 | 100200 | 4946974950 | 47600 | 47600 | 47600 | 47600 | 736 |
| 555 | 20250217 | 100100 | 4911941350 | 47600 | 47650 | 47650 | 47550 | 361 |
| 556 | 20250217 | 100000 | 4894758750 | 47650 | 47550 | 47650 | 47550 | 924 |
| 557 | 20250217 | 095900 | 4850756900 | 47600 | 47650 | 47650 | 47550 | 1618 |
| 558 | 20250217 | 095800 | 4773719350 | 47650 | 47600 | 47650 | 47600 | 1225 |
| 559 | 20250217 | 095700 | 4715397850 | 47600 | 47600 | 47600 | 47550 | 931 |
| 560 | 20250217 | 095600 | 4671083550 | 47600 | 47550 | 47600 | 47550 | 739 |
| 561 | 20250217 | 095500 | 4635919800 | 47600 | 47600 | 47600 | 47550 | 583 |
| 562 | 20250217 | 095400 | 4608171100 | 47600 | 47550 | 47600 | 47550 | 2485 |
| 563 | 20250217 | 095300 | 4489886450 | 47600 | 47550 | 47600 | 47550 | 690 |
| 564 | 20250217 | 095200 | 4457050650 | 47600 | 47500 | 47600 | 47500 | 3913 |
| 565 | 20250217 | 095100 | 4270979900 | 47550 | 47500 | 47550 | 47500 | 617 |
| 566 | 20250217 | 095000 | 4241642200 | 47500 | 47550 | 47550 | 47500 | 428 |
| 567 | 20250217 | 094900 | 4221293550 | 47550 | 47550 | 47550 | 47500 | 623 |
| 568 | 20250217 | 094800 | 4191677650 | 47550 | 47550 | 47550 | 47500 | 620 |
| 569 | 20250217 | 094700 | 4162198550 | 47550 | 47550 | 47550 | 47500 | 1350 |
| 570 | 20250217 | 094600 | 4098027700 | 47500 | 47550 | 47550 | 47500 | 462 |
| 571 | 20250217 | 094500 | 4076063550 | 47550 | 47550 | 47550 | 47500 | 1015 |
| 572 | 20250217 | 094400 | 4027812300 | 47550 | 47550 | 47550 | 47500 | 726 |
| 573 | 20250217 | 094300 | 3993301150 | 47550 | 47550 | 47550 | 47500 | 967 |
| 574 | 20250217 | 094200 | 3947328750 | 47550 | 47550 | 47550 | 47500 | 1256 |
| 575 | 20250217 | 094100 | 3887647650 | 47550 | 47500 | 47550 | 47500 | 568 |
| 576 | 20250217 | 094000 | 3860640900 | 47550 | 47550 | 47550 | 47500 | 725 |
| 577 | 20250217 | 093900 | 3826169950 | 47550 | 47500 | 47550 | 47500 | 409 |
| 578 | 20250217 | 093800 | 3806722500 | 47500 | 47450 | 47550 | 47400 | 593 |
| 579 | 20250217 | 093700 | 3778552150 | 47500 | 47500 | 47500 | 47350 | 7675 |
| 580 | 20250217 | 093600 | 3414427450 | 47500 | 47550 | 47550 | 47450 | 1584 |
| 581 | 20250217 | 093500 | 3339170500 | 47550 | 47500 | 47550 | 47450 | 3941 |
| 582 | 20250217 | 093400 | 3151981150 | 47500 | 47450 | 47500 | 47400 | 2759 |
| 583 | 20250217 | 093300 | 3020981700 | 47450 | 47450 | 47450 | 47400 | 594 |
| 584 | 20250217 | 093200 | 2992799950 | 47450 | 47400 | 47450 | 47400 | 2655 |
| 585 | 20250217 | 093100 | 2866908250 | 47450 | 47400 | 47450 | 47400 | 680 |
| 586 | 20250217 | 093000 | 2834648300 | 47450 | 47400 | 47450 | 47350 | 3227 |
| 587 | 20250217 | 092900 | 2681660550 | 47400 | 47400 | 47400 | 47350 | 403 |
| 588 | 20250217 | 092800 | 2662567150 | 47400 | 47400 | 47400 | 47350 | 552 |
| 589 | 20250217 | 092700 | 2636420450 | 47400 | 47400 | 47400 | 47350 | 1014 |
| 590 | 20250217 | 092600 | 2588382350 | 47400 | 47350 | 47400 | 47350 | 1823 |
| 591 | 20250217 | 092500 | 2502045800 | 47350 | 47350 | 47350 | 47300 | 2011 |
| 592 | 20250217 | 092400 | 2406882450 | 47350 | 47350 | 47350 | 47300 | 397 |
| 593 | 20250217 | 092300 | 2388087850 | 47350 | 47350 | 47400 | 47350 | 602 |
| 594 | 20250217 | 092200 | 2359571400 | 47350 | 47350 | 47400 | 47350 | 1954 |
| 595 | 20250217 | 092100 | 2267034100 | 47350 | 47400 | 47400 | 47350 | 1449 |
| 596 | 20250217 | 092000 | 2198401900 | 47400 | 47400 | 47400 | 47350 | 611 |
| 597 | 20250217 | 091900 | 2169444600 | 47400 | 47300 | 47400 | 47300 | 2418 |
| 598 | 20250217 | 091800 | 2054927250 | 47350 | 47350 | 47350 | 47300 | 1683 |
| 599 | 20250217 | 091700 | 1975255250 | 47350 | 47250 | 47350 | 47250 | 986 |
| 600 | 20250217 | 091600 | 1928588450 | 47250 | 47300 | 47350 | 47250 | 1875 |
| 601 | 20250217 | 091500 | 1839892050 | 47300 | 47350 | 47350 | 47300 | 839 |
| 602 | 20250217 | 091400 | 1800177100 | 47300 | 47350 | 47350 | 47250 | 2240 |
| 603 | 20250217 | 091300 | 1694178850 | 47350 | 47300 | 47350 | 47300 | 3544 |
| 604 | 20250217 | 091200 | 1526463900 | 47250 | 47300 | 47300 | 47250 | 2033 |
| 605 | 20250217 | 091100 | 1430308350 | 47250 | 47250 | 47300 | 47200 | 1819 |
| 606 | 20250217 | 091000 | 1344354600 | 47200 | 47200 | 47250 | 47200 | 1244 |
| 607 | 20250217 | 090900 | 1285613300 | 47200 | 47150 | 47250 | 47100 | 2372 |
| 608 | 20250217 | 090800 | 1173667300 | 47150 | 47150 | 47200 | 47100 | 1649 |
| 609 | 20250217 | 090700 | 1095918600 | 47150 | 47200 | 47200 | 47100 | 1796 |
| 610 | 20250217 | 090600 | 1011247750 | 47150 | 47100 | 47150 | 47100 | 2403 |
| 611 | 20250217 | 090500 | 898004550 | 47100 | 47000 | 47100 | 46950 | 3615 |
| 612 | 20250217 | 090400 | 727980750 | 47000 | 47000 | 47000 | 46850 | 618 |
| 613 | 20250217 | 090300 | 698955450 | 47000 | 46900 | 47000 | 46850 | 690 |
| 614 | 20250217 | 090200 | 666559550 | 46900 | 46800 | 46900 | 46600 | 2013 |
| 615 | 20250217 | 090100 | 572532000 | 46800 | 46900 | 47100 | 46750 | 2050 |
| 616 | 20250217 | 090000 | 476394500 | 46900 | 46950 | 47050 | 46900 | 10138 |