31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 184200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 16615 |
| 3 | 20250217 | 184100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20250217 | 184000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20250217 | 183900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20250217 | 183800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20250217 | 183700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20250217 | 183600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20250217 | 183500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20250217 | 183400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20250217 | 183300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20250217 | 183200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20250217 | 183100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20250217 | 183000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20250217 | 182900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20250217 | 182800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20250217 | 182700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20250217 | 182600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20250217 | 182500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20250217 | 182400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20250217 | 182300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20250217 | 182200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20250217 | 182100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20250217 | 182000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20250217 | 181900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20250217 | 181800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20250217 | 181700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20250217 | 181600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20250217 | 181500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20250217 | 181400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20250217 | 181300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20250217 | 181200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 16615 |
| 33 | 20250217 | 181100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20250217 | 181000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20250217 | 180900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20250217 | 180800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20250217 | 180700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20250217 | 180600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20250217 | 180500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20250217 | 180400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20250217 | 180300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20250217 | 180200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20250217 | 180100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20250217 | 180000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20250217 | 175900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20250217 | 175800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20250217 | 175700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20250217 | 175600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20250217 | 175500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20250217 | 175400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20250217 | 175300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20250217 | 175200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20250217 | 175100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20250217 | 175000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20250217 | 174900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20250217 | 174800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20250217 | 174700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20250217 | 174600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20250217 | 174500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20250217 | 174400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20250217 | 174300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20250217 | 174200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 16615 |
| 63 | 20250217 | 174100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20250217 | 174000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20250217 | 173900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20250217 | 173800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20250217 | 173700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20250217 | 173600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20250217 | 173500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20250217 | 173400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20250217 | 173300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20250217 | 173200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20250217 | 173100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20250217 | 173000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20250217 | 172900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20250217 | 172800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20250217 | 172700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20250217 | 172600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20250217 | 172500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20250217 | 172400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20250217 | 172300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20250217 | 172200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20250217 | 172100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20250217 | 172000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20250217 | 171900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20250217 | 171800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20250217 | 171700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20250217 | 171600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20250217 | 171500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20250217 | 171400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20250217 | 171300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20250217 | 171200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 16615 |
| 93 | 20250217 | 171100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20250217 | 171000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20250217 | 170900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20250217 | 170800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20250217 | 170700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20250217 | 170600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20250217 | 170500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20250217 | 170400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20250217 | 170300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20250217 | 170200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20250217 | 170100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20250217 | 170000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20250217 | 165900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20250217 | 165800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20250217 | 165700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20250217 | 165600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20250217 | 165500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20250217 | 165400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20250217 | 165300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20250217 | 165200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20250217 | 165100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20250217 | 165000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20250217 | 164900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20250217 | 164800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20250217 | 164700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20250217 | 164600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20250217 | 164500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20250217 | 164400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20250217 | 164300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20250217 | 164200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 16615 |
| 123 | 20250217 | 164100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20250217 | 164000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20250217 | 163900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20250217 | 163800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20250217 | 163700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20250217 | 163600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20250217 | 163500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20250217 | 163400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20250217 | 163300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20250217 | 163200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20250217 | 163100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20250217 | 163000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20250217 | 162900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20250217 | 162800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20250217 | 162700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20250217 | 162600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20250217 | 162500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20250217 | 162400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20250217 | 162300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20250217 | 162200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20250217 | 162100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20250217 | 162000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20250217 | 161900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20250217 | 161800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20250217 | 161700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20250217 | 161600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20250217 | 161500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20250217 | 161400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20250217 | 161300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20250217 | 161200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 16615 |
| 153 | 20250217 | 161100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20250217 | 161000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20250217 | 160900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20250217 | 160800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20250217 | 160700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20250217 | 160600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20250217 | 160500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20250217 | 160400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20250217 | 160300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20250217 | 160200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20250217 | 160100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20250217 | 160000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20250217 | 155900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20250217 | 155800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20250217 | 155700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20250217 | 155600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20250217 | 155500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20250217 | 155400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20250217 | 155300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20250217 | 155200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20250217 | 155100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20250217 | 155000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20250217 | 154900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20250217 | 154800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20250217 | 154700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20250217 | 154600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20250217 | 154500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20250217 | 154400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20250217 | 154300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20250217 | 154200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 16615 |
| 183 | 20250217 | 154100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20250217 | 154000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20250217 | 153900 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20250217 | 153800 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20250217 | 153700 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20250217 | 153600 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20250217 | 153500 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20250217 | 153400 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20250217 | 153300 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20250217 | 153200 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20250217 | 153100 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20250217 | 153000 | 11148793700 | 24550 | 24550 | 24550 | 24550 | 16615 |
| 195 | 20250217 | 152900 | 10740895450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20250217 | 152800 | 10740895450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20250217 | 152700 | 10740895450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20250217 | 152600 | 10740895450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20250217 | 152500 | 10740895450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20250217 | 152400 | 10740895450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20250217 | 152300 | 10740895450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20250217 | 152200 | 10740895450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20250217 | 152100 | 10740895450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20250217 | 152000 | 10740895450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20250217 | 151900 | 10740895450 | 24500 | 24350 | 24500 | 24350 | 1472 |
| 206 | 20250217 | 151800 | 10704913850 | 24350 | 24350 | 24450 | 24350 | 323 |
| 207 | 20250217 | 151700 | 10697031350 | 24350 | 24350 | 24450 | 24300 | 3010 |
| 208 | 20250217 | 151600 | 10623674650 | 24400 | 24400 | 24450 | 24350 | 555 |
| 209 | 20250217 | 151500 | 10610146900 | 24400 | 24400 | 24450 | 24350 | 1770 |
| 210 | 20250217 | 151400 | 10566987650 | 24350 | 24350 | 24400 | 24350 | 831 |
| 211 | 20250217 | 151300 | 10546736550 | 24400 | 24350 | 24400 | 24350 | 1208 |
| 212 | 20250217 | 151200 | 10517280600 | 24350 | 24300 | 24400 | 24300 | 1219 |
| 213 | 20250217 | 151100 | 10487575750 | 24350 | 24300 | 24400 | 24300 | 643 |
| 214 | 20250217 | 151000 | 10471934600 | 24300 | 24350 | 24400 | 24300 | 1275 |
| 215 | 20250217 | 150900 | 10440880000 | 24400 | 24400 | 24450 | 24350 | 3455 |
| 216 | 20250217 | 150800 | 10356638950 | 24400 | 24400 | 24450 | 24350 | 1584 |
| 217 | 20250217 | 150700 | 10318007850 | 24350 | 24350 | 24400 | 24350 | 779 |
| 218 | 20250217 | 150600 | 10299020000 | 24350 | 24350 | 24400 | 24350 | 1060 |
| 219 | 20250217 | 150500 | 10273171100 | 24350 | 24350 | 24400 | 24350 | 521 |
| 220 | 20250217 | 150400 | 10260473350 | 24350 | 24350 | 24400 | 24350 | 1713 |
| 221 | 20250217 | 150300 | 10218694700 | 24350 | 24400 | 24450 | 24350 | 2616 |
| 222 | 20250217 | 150200 | 10154876100 | 24400 | 24400 | 24450 | 24400 | 827 |
| 223 | 20250217 | 150100 | 10134670500 | 24400 | 24400 | 24450 | 24400 | 1109 |
| 224 | 20250217 | 150000 | 10107574800 | 24400 | 24400 | 24450 | 24400 | 535 |
| 225 | 20250217 | 145900 | 10094509800 | 24400 | 24350 | 24450 | 24350 | 955 |
| 226 | 20250217 | 145800 | 10071183800 | 24350 | 24350 | 24450 | 24350 | 792 |
| 227 | 20250217 | 145700 | 10051878500 | 24350 | 24400 | 24450 | 24350 | 2107 |
| 228 | 20250217 | 145600 | 10000449950 | 24400 | 24450 | 24450 | 24400 | 616 |
| 229 | 20250217 | 145500 | 9985408550 | 24400 | 24400 | 24450 | 24400 | 1041 |
| 230 | 20250217 | 145400 | 9959975450 | 24400 | 24400 | 24450 | 24400 | 566 |
| 231 | 20250217 | 145300 | 9946152500 | 24400 | 24400 | 24500 | 24400 | 1066 |
| 232 | 20250217 | 145200 | 9920087250 | 24450 | 24400 | 24450 | 24400 | 1117 |
| 233 | 20250217 | 145100 | 9892793100 | 24400 | 24400 | 24450 | 24400 | 3435 |
| 234 | 20250217 | 145000 | 9808967850 | 24450 | 24400 | 24450 | 24400 | 467 |
| 235 | 20250217 | 144900 | 9797562400 | 24400 | 24450 | 24500 | 24400 | 2128 |
| 236 | 20250217 | 144800 | 9745519300 | 24450 | 24450 | 24450 | 24400 | 462 |
| 237 | 20250217 | 144700 | 9734226550 | 24400 | 24450 | 24450 | 24400 | 453 |
| 238 | 20250217 | 144600 | 9723151050 | 24450 | 24450 | 24500 | 24450 | 915 |
| 239 | 20250217 | 144500 | 9700744800 | 24450 | 24450 | 24500 | 24400 | 1797 |
| 240 | 20250217 | 144400 | 9656807350 | 24400 | 24500 | 24500 | 24400 | 1096 |
| 241 | 20250217 | 144300 | 9630035750 | 24500 | 24500 | 24500 | 24400 | 326 |
| 242 | 20250217 | 144200 | 9622058550 | 24500 | 24450 | 24500 | 24450 | 1303 |
| 243 | 20250217 | 144100 | 9590168350 | 24400 | 24450 | 24450 | 24400 | 185 |
| 244 | 20250217 | 144000 | 9585646500 | 24450 | 24500 | 24500 | 24400 | 1068 |
| 245 | 20250217 | 143900 | 9559535900 | 24400 | 24400 | 24500 | 24400 | 653 |
| 246 | 20250217 | 143800 | 9543563950 | 24400 | 24400 | 24500 | 24400 | 1445 |
| 247 | 20250217 | 143700 | 9508178700 | 24500 | 24450 | 24500 | 24400 | 317 |
| 248 | 20250217 | 143600 | 9500434200 | 24450 | 24400 | 24500 | 24400 | 406 |
| 249 | 20250217 | 143500 | 9490503700 | 24500 | 24550 | 24550 | 24450 | 2425 |
| 250 | 20250217 | 143400 | 9431086350 | 24550 | 24500 | 24550 | 24450 | 732 |
| 251 | 20250217 | 143300 | 9413144500 | 24450 | 24450 | 24500 | 24450 | 271 |
| 252 | 20250217 | 143200 | 9406506350 | 24500 | 24450 | 24500 | 24450 | 157 |
| 253 | 20250217 | 143100 | 9402660750 | 24450 | 24500 | 24500 | 24400 | 6755 |
| 254 | 20250217 | 143000 | 9237172600 | 24500 | 24400 | 24500 | 24400 | 860 |
| 255 | 20250217 | 142900 | 9216147300 | 24400 | 24450 | 24450 | 24400 | 619 |
| 256 | 20250217 | 142800 | 9201013500 | 24450 | 24450 | 24500 | 24400 | 779 |
| 257 | 20250217 | 142700 | 9181940600 | 24450 | 24450 | 24500 | 24400 | 1678 |
| 258 | 20250217 | 142600 | 9140908100 | 24400 | 24400 | 24450 | 24400 | 503 |
| 259 | 20250217 | 142500 | 9128620300 | 24400 | 24400 | 24500 | 24400 | 947 |
| 260 | 20250217 | 142400 | 9105467200 | 24500 | 24450 | 24500 | 24400 | 832 |
| 261 | 20250217 | 142300 | 9085088050 | 24450 | 24500 | 24500 | 24400 | 950 |
| 262 | 20250217 | 142200 | 9061858700 | 24400 | 24500 | 24500 | 24400 | 335 |
| 263 | 20250217 | 142100 | 9053653750 | 24500 | 24450 | 24500 | 24400 | 798 |
| 264 | 20250217 | 142000 | 9034113300 | 24450 | 24450 | 24500 | 24400 | 999 |
| 265 | 20250217 | 141900 | 9009692600 | 24450 | 24450 | 24450 | 24400 | 368 |
| 266 | 20250217 | 141800 | 9000696400 | 24450 | 24450 | 24450 | 24400 | 798 |
| 267 | 20250217 | 141700 | 8981188300 | 24400 | 24450 | 24450 | 24400 | 422 |
| 268 | 20250217 | 141600 | 8970871250 | 24400 | 24400 | 24500 | 24400 | 801 |
| 269 | 20250217 | 141500 | 8951261750 | 24450 | 24400 | 24450 | 24400 | 223 |
| 270 | 20250217 | 141400 | 8945810150 | 24450 | 24450 | 24450 | 24400 | 759 |
| 271 | 20250217 | 141300 | 8927253000 | 24450 | 24400 | 24450 | 24400 | 396 |
| 272 | 20250217 | 141200 | 8917570950 | 24400 | 24450 | 24450 | 24400 | 780 |
| 273 | 20250217 | 141100 | 8898501550 | 24450 | 24500 | 24500 | 24400 | 867 |
| 274 | 20250217 | 141000 | 8877276650 | 24400 | 24450 | 24500 | 24400 | 278 |
| 275 | 20250217 | 140900 | 8870478850 | 24400 | 24500 | 24500 | 24400 | 219 |
| 276 | 20250217 | 140800 | 8865123100 | 24450 | 24450 | 24500 | 24400 | 888 |
| 277 | 20250217 | 140700 | 8843415500 | 24400 | 24450 | 24500 | 24400 | 622 |
| 278 | 20250217 | 140600 | 8828205050 | 24450 | 24450 | 24500 | 24400 | 380 |
| 279 | 20250217 | 140500 | 8818913900 | 24450 | 24450 | 24500 | 24400 | 868 |
| 280 | 20250217 | 140400 | 8797691500 | 24450 | 24450 | 24450 | 24400 | 842 |
| 281 | 20250217 | 140300 | 8777104700 | 24400 | 24450 | 24450 | 24400 | 525 |
| 282 | 20250217 | 140200 | 8764283500 | 24450 | 24450 | 24450 | 24400 | 325 |
| 283 | 20250217 | 140100 | 8756337400 | 24450 | 24400 | 24450 | 24400 | 1301 |
| 284 | 20250217 | 140000 | 8724552050 | 24400 | 24400 | 24450 | 24400 | 705 |
| 285 | 20250217 | 135900 | 8707315550 | 24450 | 24350 | 24450 | 24350 | 250 |
| 286 | 20250217 | 135800 | 8701215250 | 24350 | 24400 | 24450 | 24350 | 241 |
| 287 | 20250217 | 135700 | 8695330900 | 24450 | 24350 | 24450 | 24350 | 1385 |
| 288 | 20250217 | 135600 | 8661526000 | 24350 | 24350 | 24400 | 24350 | 205 |
| 289 | 20250217 | 135500 | 8656526600 | 24400 | 24400 | 24450 | 24350 | 2374 |
| 290 | 20250217 | 135400 | 8598601750 | 24500 | 24450 | 24500 | 24400 | 1583 |
| 291 | 20250217 | 135300 | 8559885750 | 24400 | 24450 | 24450 | 24400 | 519 |
| 292 | 20250217 | 135200 | 8547212250 | 24400 | 24450 | 24450 | 24400 | 335 |
| 293 | 20250217 | 135100 | 8539024050 | 24400 | 24400 | 24450 | 24400 | 185 |
| 294 | 20250217 | 135000 | 8534503750 | 24400 | 24450 | 24450 | 24400 | 1386 |
| 295 | 20250217 | 134900 | 8500616600 | 24400 | 24450 | 24450 | 24400 | 56 |
| 296 | 20250217 | 134800 | 8499247800 | 24450 | 24450 | 24500 | 24400 | 302 |
| 297 | 20250217 | 134700 | 8491865200 | 24450 | 24350 | 24450 | 24350 | 2135 |
| 298 | 20250217 | 134600 | 8439757400 | 24400 | 24350 | 24400 | 24350 | 877 |
| 299 | 20250217 | 134500 | 8418358900 | 24350 | 24450 | 24450 | 24350 | 354 |
| 300 | 20250217 | 134400 | 8409715050 | 24450 | 24400 | 24450 | 24400 | 550 |
| 301 | 20250217 | 134300 | 8396288700 | 24450 | 24400 | 24450 | 24400 | 1196 |
| 302 | 20250217 | 134200 | 8367065600 | 24450 | 24450 | 24450 | 24400 | 757 |
| 303 | 20250217 | 134100 | 8348559550 | 24450 | 24400 | 24450 | 24400 | 563 |
| 304 | 20250217 | 134000 | 8334807350 | 24450 | 24350 | 24450 | 24350 | 592 |
| 305 | 20250217 | 133900 | 8320361600 | 24350 | 24350 | 24400 | 24350 | 1877 |
| 306 | 20250217 | 133800 | 8274565800 | 24400 | 24350 | 24400 | 24350 | 314 |
| 307 | 20250217 | 133700 | 8266910250 | 24350 | 24350 | 24400 | 24350 | 666 |
| 308 | 20250217 | 133600 | 8250681350 | 24400 | 24400 | 24450 | 24350 | 1714 |
| 309 | 20250217 | 133500 | 8208861600 | 24400 | 24400 | 24450 | 24350 | 856 |
| 310 | 20250217 | 133400 | 8187942250 | 24450 | 24400 | 24500 | 24400 | 289 |
| 311 | 20250217 | 133300 | 8180879000 | 24500 | 24450 | 24500 | 24350 | 615 |
| 312 | 20250217 | 133200 | 8165845900 | 24450 | 24400 | 24500 | 24350 | 612 |
| 313 | 20250217 | 133100 | 8150916550 | 24350 | 24450 | 24500 | 24350 | 1038 |
| 314 | 20250217 | 133000 | 8125547900 | 24450 | 24350 | 24450 | 24300 | 1504 |
| 315 | 20250217 | 132900 | 8088878850 | 24350 | 24400 | 24400 | 24350 | 568 |
| 316 | 20250217 | 132800 | 8075029350 | 24350 | 24450 | 24500 | 24350 | 5754 |
| 317 | 20250217 | 132700 | 7934714400 | 24400 | 24450 | 24450 | 24400 | 284 |
| 318 | 20250217 | 132600 | 7927774800 | 24450 | 24400 | 24450 | 24400 | 717 |
| 319 | 20250217 | 132500 | 7910245550 | 24400 | 24400 | 24450 | 24400 | 281 |
| 320 | 20250217 | 132400 | 7903377600 | 24450 | 24450 | 24450 | 24400 | 720 |
| 321 | 20250217 | 132300 | 7885774200 | 24400 | 24450 | 24500 | 24400 | 765 |
| 322 | 20250217 | 132200 | 7867043350 | 24500 | 24450 | 24500 | 24400 | 265 |
| 323 | 20250217 | 132100 | 7860558950 | 24500 | 24450 | 24500 | 24450 | 316 |
| 324 | 20250217 | 132000 | 7852820050 | 24450 | 24500 | 24500 | 24450 | 1236 |
| 325 | 20250217 | 131900 | 7822558900 | 24500 | 24450 | 24500 | 24450 | 730 |
| 326 | 20250217 | 131800 | 7804676500 | 24500 | 24450 | 24500 | 24450 | 446 |
| 327 | 20250217 | 131700 | 7793759850 | 24500 | 24500 | 24500 | 24450 | 130 |
| 328 | 20250217 | 131600 | 7790575000 | 24500 | 24500 | 24500 | 24450 | 1339 |
| 329 | 20250217 | 131500 | 7757769650 | 24500 | 24450 | 24500 | 24450 | 154 |
| 330 | 20250217 | 131400 | 7753998700 | 24500 | 24450 | 24500 | 24450 | 398 |
| 331 | 20250217 | 131300 | 7744248550 | 24500 | 24450 | 24500 | 24450 | 320 |
| 332 | 20250217 | 131200 | 7736419350 | 24450 | 24400 | 24450 | 24400 | 668 |
| 333 | 20250217 | 131100 | 7720086850 | 24450 | 24450 | 24450 | 24450 | 153 |
| 334 | 20250217 | 131000 | 7716346000 | 24450 | 24450 | 24500 | 24400 | 228 |
| 335 | 20250217 | 130900 | 7710774200 | 24450 | 24400 | 24500 | 24400 | 1619 |
| 336 | 20250217 | 130800 | 7671170200 | 24450 | 24500 | 24500 | 24400 | 180 |
| 337 | 20250217 | 130700 | 7666769850 | 24500 | 24450 | 24500 | 24450 | 163 |
| 338 | 20250217 | 130600 | 7662782150 | 24450 | 24500 | 24500 | 24400 | 906 |
| 339 | 20250217 | 130500 | 7640596550 | 24400 | 24500 | 24500 | 24400 | 2852 |
| 340 | 20250217 | 130400 | 7570945800 | 24450 | 24450 | 24450 | 24400 | 269 |
| 341 | 20250217 | 130300 | 7564368800 | 24450 | 24500 | 24500 | 24450 | 462 |
| 342 | 20250217 | 130200 | 7553067400 | 24450 | 24450 | 24500 | 24450 | 912 |
| 343 | 20250217 | 130100 | 7530736600 | 24450 | 24500 | 24500 | 24400 | 446 |
| 344 | 20250217 | 130000 | 7519839000 | 24500 | 24400 | 24500 | 24400 | 1258 |
| 345 | 20250217 | 125900 | 7489127850 | 24500 | 24500 | 24500 | 24450 | 762 |
| 346 | 20250217 | 125800 | 7470458900 | 24500 | 24400 | 24500 | 24400 | 785 |
| 347 | 20250217 | 125700 | 7451263250 | 24400 | 24450 | 24450 | 24400 | 131 |
| 348 | 20250217 | 125600 | 7448060950 | 24450 | 24450 | 24450 | 24400 | 337 |
| 349 | 20250217 | 125500 | 7439828450 | 24450 | 24450 | 24450 | 24400 | 834 |
| 350 | 20250217 | 125400 | 7419442800 | 24400 | 24450 | 24450 | 24400 | 711 |
| 351 | 20250217 | 125300 | 7402059300 | 24450 | 24450 | 24500 | 24400 | 271 |
| 352 | 20250217 | 125200 | 7395436250 | 24450 | 24500 | 24500 | 24450 | 1112 |
| 353 | 20250217 | 125100 | 7368214700 | 24450 | 24450 | 24500 | 24450 | 1266 |
| 354 | 20250217 | 125000 | 7337254950 | 24450 | 24500 | 24500 | 24450 | 881 |
| 355 | 20250217 | 124900 | 7315670600 | 24500 | 24450 | 24500 | 24450 | 170 |
| 356 | 20250217 | 124800 | 7311507900 | 24500 | 24500 | 24500 | 24450 | 757 |
| 357 | 20250217 | 124700 | 7292961800 | 24500 | 24500 | 24500 | 24500 | 979 |
| 358 | 20250217 | 124600 | 7268976300 | 24500 | 24450 | 24500 | 24450 | 385 |
| 359 | 20250217 | 124500 | 7259544150 | 24500 | 24450 | 24500 | 24450 | 913 |
| 360 | 20250217 | 124400 | 7237178650 | 24450 | 24550 | 24550 | 24450 | 1585 |
| 361 | 20250217 | 124300 | 7198341000 | 24550 | 24550 | 24550 | 24550 | 744 |
| 362 | 20250217 | 124200 | 7180075800 | 24550 | 24550 | 24550 | 24500 | 156 |
| 363 | 20250217 | 124100 | 7176246600 | 24550 | 24550 | 24550 | 24500 | 713 |
| 364 | 20250217 | 124000 | 7158742500 | 24500 | 24550 | 24550 | 24450 | 520 |
| 365 | 20250217 | 123900 | 7145998150 | 24550 | 24550 | 24550 | 24450 | 2576 |
| 366 | 20250217 | 123800 | 7082763400 | 24500 | 24500 | 24550 | 24450 | 665 |
| 367 | 20250217 | 123700 | 7066470200 | 24550 | 24550 | 24550 | 24500 | 132 |
| 368 | 20250217 | 123600 | 7063229750 | 24500 | 24600 | 24600 | 24500 | 233 |
| 369 | 20250217 | 123500 | 7057518650 | 24550 | 24500 | 24550 | 24450 | 1294 |
| 370 | 20250217 | 123400 | 7025787050 | 24500 | 24500 | 24500 | 24500 | 118 |
| 371 | 20250217 | 123300 | 7022896050 | 24450 | 24500 | 24500 | 24450 | 123 |
| 372 | 20250217 | 123200 | 7019882600 | 24500 | 24500 | 24500 | 24500 | 726 |
| 373 | 20250217 | 123100 | 7002095600 | 24550 | 24500 | 24550 | 24450 | 655 |
| 374 | 20250217 | 123000 | 6986021350 | 24500 | 24550 | 24550 | 24450 | 10 |
| 375 | 20250217 | 122900 | 6985776250 | 24500 | 24550 | 24550 | 24450 | 335 |
| 376 | 20250217 | 122800 | 6977566250 | 24500 | 24550 | 24550 | 24450 | 2312 |
| 377 | 20250217 | 122700 | 6920891000 | 24550 | 24500 | 24550 | 24500 | 116 |
| 378 | 20250217 | 122600 | 6918043700 | 24550 | 24500 | 24550 | 24500 | 124 |
| 379 | 20250217 | 122500 | 6914999750 | 24500 | 24500 | 24550 | 24450 | 868 |
| 380 | 20250217 | 122400 | 6893711450 | 24550 | 24500 | 24550 | 24500 | 1381 |
| 381 | 20250217 | 122300 | 6859842900 | 24500 | 24550 | 24550 | 24500 | 416 |
| 382 | 20250217 | 122200 | 6849642650 | 24500 | 24550 | 24550 | 24500 | 152 |
| 383 | 20250217 | 122100 | 6845911550 | 24500 | 24500 | 24550 | 24500 | 1568 |
| 384 | 20250217 | 122000 | 6807434250 | 24550 | 24550 | 24550 | 24500 | 235 |
| 385 | 20250217 | 121900 | 6801668450 | 24550 | 24550 | 24550 | 24450 | 511 |
| 386 | 20250217 | 121800 | 6789151200 | 24550 | 24550 | 24550 | 24500 | 384 |
| 387 | 20250217 | 121700 | 6779724050 | 24500 | 24450 | 24500 | 24450 | 1651 |
| 388 | 20250217 | 121600 | 6739274700 | 24500 | 24550 | 24550 | 24450 | 1609 |
| 389 | 20250217 | 121500 | 6699854200 | 24500 | 24550 | 24600 | 24500 | 279 |
| 390 | 20250217 | 121400 | 6693008950 | 24550 | 24550 | 24550 | 24500 | 819 |
| 391 | 20250217 | 121300 | 6672907550 | 24550 | 24550 | 24550 | 24550 | 612 |
| 392 | 20250217 | 121200 | 6657882950 | 24550 | 24500 | 24550 | 24500 | 220 |
| 393 | 20250217 | 121100 | 6652488050 | 24550 | 24550 | 24550 | 24550 | 685 |
| 394 | 20250217 | 121000 | 6635671300 | 24550 | 24550 | 24550 | 24500 | 306 |
| 395 | 20250217 | 120900 | 6628164000 | 24550 | 24550 | 24550 | 24500 | 809 |
| 396 | 20250217 | 120800 | 6608303100 | 24550 | 24550 | 24550 | 24550 | 142 |
| 397 | 20250217 | 120700 | 6604817000 | 24550 | 24550 | 24550 | 24500 | 808 |
| 398 | 20250217 | 120600 | 6584988200 | 24550 | 24550 | 24600 | 24500 | 907 |
| 399 | 20250217 | 120500 | 6562703200 | 24550 | 24550 | 24600 | 24500 | 2363 |
| 400 | 20250217 | 120400 | 6504779350 | 24550 | 24500 | 24550 | 24500 | 542 |
| 401 | 20250217 | 120300 | 6491473300 | 24550 | 24500 | 24550 | 24500 | 224 |
| 402 | 20250217 | 120200 | 6485979850 | 24550 | 24500 | 24550 | 24450 | 1354 |
| 403 | 20250217 | 120100 | 6452775200 | 24600 | 24600 | 24600 | 24500 | 261 |
| 404 | 20250217 | 120000 | 6446361500 | 24600 | 24550 | 24600 | 24550 | 679 |
| 405 | 20250217 | 115900 | 6429664600 | 24550 | 24550 | 24550 | 24500 | 146 |
| 406 | 20250217 | 115800 | 6426080350 | 24550 | 24500 | 24550 | 24500 | 1042 |
| 407 | 20250217 | 115700 | 6400506750 | 24550 | 24550 | 24550 | 24500 | 709 |
| 408 | 20250217 | 115600 | 6383101050 | 24500 | 24550 | 24550 | 24500 | 173 |
| 409 | 20250217 | 115500 | 6378856050 | 24550 | 24500 | 24550 | 24500 | 597 |
| 410 | 20250217 | 115400 | 6364199750 | 24550 | 24550 | 24550 | 24500 | 596 |
| 411 | 20250217 | 115300 | 6349582850 | 24550 | 24500 | 24550 | 24500 | 654 |
| 412 | 20250217 | 115200 | 6333527200 | 24550 | 24550 | 24550 | 24500 | 144 |
| 413 | 20250217 | 115100 | 6329993100 | 24550 | 24450 | 24550 | 24450 | 456 |
| 414 | 20250217 | 115000 | 6318813350 | 24500 | 24450 | 24500 | 24450 | 985 |
| 415 | 20250217 | 114900 | 6294687500 | 24500 | 24500 | 24500 | 24450 | 282 |
| 416 | 20250217 | 114800 | 6287782200 | 24500 | 24500 | 24500 | 24400 | 901 |
| 417 | 20250217 | 114700 | 6265752500 | 24500 | 24500 | 24500 | 24500 | 2328 |
| 418 | 20250217 | 114600 | 6208716500 | 24500 | 24500 | 24500 | 24450 | 229 |
| 419 | 20250217 | 114500 | 6203108950 | 24500 | 24500 | 24500 | 24450 | 479 |
| 420 | 20250217 | 114400 | 6191391650 | 24500 | 24450 | 24500 | 24450 | 162 |
| 421 | 20250217 | 114300 | 6187422750 | 24500 | 24500 | 24500 | 24500 | 1765 |
| 422 | 20250217 | 114200 | 6144180250 | 24500 | 24450 | 24500 | 24450 | 520 |
| 423 | 20250217 | 114100 | 6131459650 | 24450 | 24500 | 24500 | 24450 | 154 |
| 424 | 20250217 | 114000 | 6127687750 | 24500 | 24500 | 24550 | 24450 | 1637 |
| 425 | 20250217 | 113900 | 6087554800 | 24500 | 24500 | 24500 | 24450 | 125 |
| 426 | 20250217 | 113800 | 6084492550 | 24450 | 24500 | 24500 | 24450 | 335 |
| 427 | 20250217 | 113700 | 6076285600 | 24500 | 24550 | 24550 | 24450 | 245 |
| 428 | 20250217 | 113600 | 6070272150 | 24500 | 24500 | 24550 | 24450 | 2278 |
| 429 | 20250217 | 113500 | 6014432300 | 24550 | 24550 | 24550 | 24500 | 146 |
| 430 | 20250217 | 113400 | 6010848150 | 24500 | 24550 | 24550 | 24500 | 292 |
| 431 | 20250217 | 113300 | 6003689400 | 24500 | 24500 | 24550 | 24500 | 1081 |
| 432 | 20250217 | 113200 | 5977159650 | 24500 | 24500 | 24550 | 24450 | 324 |
| 433 | 20250217 | 113100 | 5969217750 | 24500 | 24550 | 24550 | 24500 | 736 |
| 434 | 20250217 | 113000 | 5951177450 | 24500 | 24500 | 24550 | 24500 | 961 |
| 435 | 20250217 | 112900 | 5927627300 | 24550 | 24550 | 24550 | 24500 | 1344 |
| 436 | 20250217 | 112800 | 5894639150 | 24550 | 24550 | 24550 | 24500 | 153 |
| 437 | 20250217 | 112700 | 5890884100 | 24550 | 24650 | 24650 | 24500 | 477 |
| 438 | 20250217 | 112600 | 5879180850 | 24550 | 24550 | 24600 | 24500 | 925 |
| 439 | 20250217 | 112500 | 5856434200 | 24550 | 24550 | 24600 | 24550 | 889 |
| 440 | 20250217 | 112400 | 5834604250 | 24550 | 24600 | 24600 | 24550 | 906 |
| 441 | 20250217 | 112300 | 5812355650 | 24600 | 24600 | 24600 | 24550 | 1202 |
| 442 | 20250217 | 112200 | 5782788800 | 24600 | 24550 | 24600 | 24550 | 224 |
| 443 | 20250217 | 112100 | 5777279000 | 24600 | 24600 | 24600 | 24500 | 756 |
| 444 | 20250217 | 112000 | 5758724300 | 24600 | 24600 | 24600 | 24550 | 190 |
| 445 | 20250217 | 111900 | 5754056300 | 24550 | 24600 | 24600 | 24500 | 649 |
| 446 | 20250217 | 111800 | 5738098050 | 24550 | 24500 | 24600 | 24500 | 997 |
| 447 | 20250217 | 111700 | 5713621200 | 24500 | 24550 | 24550 | 24500 | 1146 |
| 448 | 20250217 | 111600 | 5685508750 | 24500 | 24500 | 24600 | 24500 | 1159 |
| 449 | 20250217 | 111500 | 5657053950 | 24500 | 24600 | 24600 | 24500 | 844 |
| 450 | 20250217 | 111400 | 5636296600 | 24600 | 24600 | 24600 | 24500 | 816 |
| 451 | 20250217 | 111300 | 5616231000 | 24500 | 24500 | 24600 | 24500 | 949 |
| 452 | 20250217 | 111200 | 5592953500 | 24500 | 24500 | 24550 | 24500 | 278 |
| 453 | 20250217 | 111100 | 5586141600 | 24450 | 24500 | 24500 | 24450 | 370 |
| 454 | 20250217 | 111000 | 5577079000 | 24500 | 24500 | 24550 | 24500 | 1530 |
| 455 | 20250217 | 110900 | 5539564850 | 24500 | 24500 | 24550 | 24450 | 2013 |
| 456 | 20250217 | 110800 | 5490239850 | 24500 | 24600 | 24600 | 24500 | 350 |
| 457 | 20250217 | 110700 | 5481655350 | 24600 | 24550 | 24600 | 24550 | 347 |
| 458 | 20250217 | 110600 | 5473131350 | 24500 | 24600 | 24600 | 24500 | 1046 |
| 459 | 20250217 | 110500 | 5447418150 | 24600 | 24550 | 24600 | 24500 | 681 |
| 460 | 20250217 | 110400 | 5430667300 | 24550 | 24600 | 24600 | 24550 | 402 |
| 461 | 20250217 | 110300 | 5420789550 | 24600 | 24550 | 24650 | 24550 | 760 |
| 462 | 20250217 | 110200 | 5402085600 | 24550 | 24550 | 24600 | 24550 | 1864 |
| 463 | 20250217 | 110100 | 5356232600 | 24600 | 24550 | 24600 | 24550 | 132 |
| 464 | 20250217 | 110000 | 5352986900 | 24600 | 24550 | 24600 | 24500 | 558 |
| 465 | 20250217 | 105900 | 5339286950 | 24550 | 24600 | 24600 | 24500 | 2145 |
| 466 | 20250217 | 105800 | 5286523650 | 24550 | 24500 | 24550 | 24500 | 949 |
| 467 | 20250217 | 105700 | 5263246400 | 24500 | 24450 | 24550 | 24450 | 270 |
| 468 | 20250217 | 105600 | 5256625650 | 24550 | 24550 | 24550 | 24450 | 467 |
| 469 | 20250217 | 105500 | 5245170000 | 24450 | 24550 | 24550 | 24450 | 1444 |
| 470 | 20250217 | 105400 | 5209757500 | 24550 | 24500 | 24550 | 24500 | 283 |
| 471 | 20250217 | 105300 | 5202822450 | 24500 | 24550 | 24550 | 24500 | 518 |
| 472 | 20250217 | 105200 | 5190108400 | 24550 | 24550 | 24550 | 24500 | 833 |
| 473 | 20250217 | 105100 | 5169665950 | 24500 | 24550 | 24550 | 24500 | 1067 |
| 474 | 20250217 | 105000 | 5143501550 | 24550 | 24550 | 24550 | 24500 | 497 |
| 475 | 20250217 | 104900 | 5131302250 | 24500 | 24500 | 24550 | 24500 | 484 |
| 476 | 20250217 | 104800 | 5119439050 | 24500 | 24500 | 24550 | 24450 | 1008 |
| 477 | 20250217 | 104700 | 5094718600 | 24500 | 24550 | 24550 | 24450 | 266 |
| 478 | 20250217 | 104600 | 5088195950 | 24500 | 24550 | 24550 | 24450 | 450 |
| 479 | 20250217 | 104500 | 5077150850 | 24500 | 24500 | 24550 | 24500 | 962 |
| 480 | 20250217 | 104400 | 5053554500 | 24500 | 24500 | 24500 | 24450 | 547 |
| 481 | 20250217 | 104300 | 5040154750 | 24450 | 24500 | 24500 | 24450 | 409 |
| 482 | 20250217 | 104200 | 5030134850 | 24500 | 24500 | 24500 | 24450 | 603 |
| 483 | 20250217 | 104100 | 5015361850 | 24500 | 24450 | 24500 | 24450 | 1124 |
| 484 | 20250217 | 104000 | 4987825150 | 24450 | 24450 | 24450 | 24450 | 134 |
| 485 | 20250217 | 103900 | 4984548850 | 24450 | 24450 | 24450 | 24450 | 977 |
| 486 | 20250217 | 103800 | 4960661200 | 24450 | 24450 | 24450 | 24400 | 717 |
| 487 | 20250217 | 103700 | 4943132300 | 24450 | 24450 | 24450 | 24400 | 450 |
| 488 | 20250217 | 103600 | 4932132900 | 24400 | 24400 | 24450 | 24400 | 443 |
| 489 | 20250217 | 103500 | 4921309600 | 24450 | 24400 | 24450 | 24350 | 520 |
| 490 | 20250217 | 103400 | 4908616250 | 24400 | 24400 | 24400 | 24350 | 719 |
| 491 | 20250217 | 103300 | 4891072700 | 24350 | 24400 | 24450 | 24350 | 270 |
| 492 | 20250217 | 103200 | 4884483800 | 24450 | 24500 | 24500 | 24350 | 2855 |
| 493 | 20250217 | 103100 | 4814811150 | 24450 | 24500 | 24500 | 24450 | 1983 |
| 494 | 20250217 | 103000 | 4766270450 | 24500 | 24500 | 24500 | 24450 | 1193 |
| 495 | 20250217 | 102900 | 4737043450 | 24500 | 24500 | 24500 | 24450 | 656 |
| 496 | 20250217 | 102800 | 4720972450 | 24450 | 24500 | 24500 | 24450 | 843 |
| 497 | 20250217 | 102700 | 4700328300 | 24500 | 24500 | 24500 | 24500 | 315 |
| 498 | 20250217 | 102600 | 4692610800 | 24500 | 24500 | 24550 | 24450 | 1527 |
| 499 | 20250217 | 102500 | 4655214700 | 24500 | 24550 | 24600 | 24450 | 5192 |
| 500 | 20250217 | 102400 | 4527988050 | 24550 | 24550 | 24600 | 24500 | 3209 |
| 501 | 20250217 | 102300 | 4449190350 | 24600 | 24550 | 24600 | 24500 | 999 |
| 502 | 20250217 | 102200 | 4424672900 | 24550 | 24550 | 24550 | 24500 | 1397 |
| 503 | 20250217 | 102100 | 4390376600 | 24550 | 24550 | 24550 | 24500 | 1106 |
| 504 | 20250217 | 102000 | 4363224550 | 24550 | 24600 | 24600 | 24500 | 1301 |
| 505 | 20250217 | 101900 | 4331271100 | 24600 | 24550 | 24650 | 24550 | 2217 |
| 506 | 20250217 | 101800 | 4276755600 | 24550 | 24500 | 24600 | 24500 | 2382 |
| 507 | 20250217 | 101700 | 4218275050 | 24500 | 24450 | 24600 | 24450 | 8140 |
| 508 | 20250217 | 101600 | 4018800200 | 24500 | 24450 | 24500 | 24450 | 1074 |
| 509 | 20250217 | 101500 | 3992532250 | 24450 | 24450 | 24500 | 24450 | 3867 |
| 510 | 20250217 | 101400 | 3897961900 | 24450 | 24450 | 24450 | 24400 | 807 |
| 511 | 20250217 | 101300 | 3878231800 | 24450 | 24450 | 24450 | 24400 | 387 |
| 512 | 20250217 | 101200 | 3868769700 | 24400 | 24400 | 24450 | 24400 | 564 |
| 513 | 20250217 | 101100 | 3854982850 | 24450 | 24450 | 24450 | 24400 | 4488 |
| 514 | 20250217 | 101000 | 3745254100 | 24450 | 24450 | 24450 | 24400 | 1296 |
| 515 | 20250217 | 100900 | 3713567350 | 24450 | 24450 | 24450 | 24400 | 115 |
| 516 | 20250217 | 100800 | 3710755900 | 24450 | 24450 | 24450 | 24450 | 525 |
| 517 | 20250217 | 100700 | 3697919650 | 24450 | 24450 | 24450 | 24400 | 1144 |
| 518 | 20250217 | 100600 | 3669949150 | 24450 | 24450 | 24450 | 24400 | 800 |
| 519 | 20250217 | 100500 | 3650398550 | 24450 | 24400 | 24450 | 24350 | 1099 |
| 520 | 20250217 | 100400 | 3623584000 | 24400 | 24400 | 24400 | 24350 | 932 |
| 521 | 20250217 | 100300 | 3600848200 | 24350 | 24350 | 24400 | 24350 | 976 |
| 522 | 20250217 | 100200 | 3577066850 | 24350 | 24350 | 24350 | 24300 | 645 |
| 523 | 20250217 | 100100 | 3561361400 | 24350 | 24350 | 24350 | 24300 | 873 |
| 524 | 20250217 | 100000 | 3540129350 | 24300 | 24300 | 24350 | 24300 | 1270 |
| 525 | 20250217 | 095900 | 3509221900 | 24300 | 24350 | 24350 | 24300 | 672 |
| 526 | 20250217 | 095800 | 3492858750 | 24350 | 24350 | 24400 | 24350 | 926 |
| 527 | 20250217 | 095700 | 3470280550 | 24350 | 24350 | 24450 | 24350 | 704 |
| 528 | 20250217 | 095600 | 3453107650 | 24350 | 24400 | 24500 | 24300 | 1511 |
| 529 | 20250217 | 095500 | 3416294800 | 24400 | 24400 | 24500 | 24400 | 691 |
| 530 | 20250217 | 095400 | 3399424350 | 24400 | 24400 | 24450 | 24400 | 1185 |
| 531 | 20250217 | 095300 | 3370504700 | 24400 | 24400 | 24450 | 24350 | 7499 |
| 532 | 20250217 | 095200 | 3187281250 | 24350 | 24350 | 24350 | 24350 | 23 |
| 533 | 20250217 | 095100 | 3186721200 | 24350 | 24350 | 24400 | 24350 | 630 |
| 534 | 20250217 | 095000 | 3171359100 | 24400 | 24350 | 24400 | 24300 | 569 |
| 535 | 20250217 | 094900 | 3157497250 | 24400 | 24350 | 24400 | 24300 | 970 |
| 536 | 20250217 | 094800 | 3133897500 | 24350 | 24350 | 24350 | 24300 | 1225 |
| 537 | 20250217 | 094700 | 3104070650 | 24350 | 24350 | 24400 | 24350 | 1167 |
| 538 | 20250217 | 094600 | 3075649050 | 24350 | 24300 | 24350 | 24250 | 2652 |
| 539 | 20250217 | 094500 | 3011159950 | 24300 | 24350 | 24350 | 24200 | 2180 |
| 540 | 20250217 | 094400 | 2958269850 | 24350 | 24350 | 24350 | 24300 | 430 |
| 541 | 20250217 | 094300 | 2947801150 | 24350 | 24250 | 24350 | 24250 | 1203 |
| 542 | 20250217 | 094200 | 2918586550 | 24300 | 24300 | 24350 | 24250 | 692 |
| 543 | 20250217 | 094100 | 2901770900 | 24300 | 24300 | 24350 | 24300 | 783 |
| 544 | 20250217 | 094000 | 2882743950 | 24300 | 24300 | 24350 | 24250 | 1582 |
| 545 | 20250217 | 093900 | 2844316550 | 24300 | 24300 | 24300 | 24250 | 1263 |
| 546 | 20250217 | 093800 | 2813661150 | 24300 | 24300 | 24300 | 24250 | 1556 |
| 547 | 20250217 | 093700 | 2775868200 | 24300 | 24300 | 24350 | 24250 | 533 |
| 548 | 20250217 | 093600 | 2762916300 | 24300 | 24350 | 24400 | 24300 | 9228 |
| 549 | 20250217 | 093500 | 2538173600 | 24350 | 24300 | 24350 | 24300 | 3799 |
| 550 | 20250217 | 093400 | 2445707400 | 24300 | 24300 | 24300 | 24250 | 2414 |
| 551 | 20250217 | 093300 | 2387115100 | 24300 | 24300 | 24300 | 24250 | 453 |
| 552 | 20250217 | 093200 | 2376112600 | 24250 | 24300 | 24350 | 24250 | 1276 |
| 553 | 20250217 | 093100 | 2345123850 | 24350 | 24300 | 24350 | 24250 | 2342 |
| 554 | 20250217 | 093000 | 2288233700 | 24300 | 24200 | 24300 | 24200 | 2838 |
| 555 | 20250217 | 092900 | 2219412150 | 24250 | 24200 | 24250 | 24150 | 2514 |
| 556 | 20250217 | 092800 | 2158589950 | 24200 | 24100 | 24200 | 24100 | 2125 |
| 557 | 20250217 | 092700 | 2107309850 | 24100 | 24150 | 24150 | 24100 | 394 |
| 558 | 20250217 | 092600 | 2097802050 | 24150 | 24150 | 24150 | 24100 | 6831 |
| 559 | 20250217 | 092500 | 1932958150 | 24100 | 24050 | 24100 | 24000 | 4967 |
| 560 | 20250217 | 092400 | 1813472450 | 24050 | 24000 | 24050 | 24000 | 1749 |
| 561 | 20250217 | 092300 | 1771479900 | 24000 | 24000 | 24050 | 24000 | 1044 |
| 562 | 20250217 | 092200 | 1746414100 | 24000 | 24000 | 24050 | 24000 | 2123 |
| 563 | 20250217 | 092100 | 1695449150 | 24050 | 24050 | 24100 | 24000 | 2271 |
| 564 | 20250217 | 092000 | 1640833450 | 24050 | 24100 | 24100 | 24050 | 1575 |
| 565 | 20250217 | 091900 | 1602948650 | 24100 | 24100 | 24150 | 24000 | 1193 |
| 566 | 20250217 | 091800 | 1574225850 | 24100 | 24150 | 24150 | 24050 | 3188 |
| 567 | 20250217 | 091700 | 1497395850 | 24150 | 24150 | 24200 | 24150 | 2695 |
| 568 | 20250217 | 091600 | 1432309100 | 24150 | 24150 | 24200 | 24150 | 1300 |
| 569 | 20250217 | 091500 | 1400875150 | 24150 | 24150 | 24200 | 24150 | 1582 |
| 570 | 20250217 | 091400 | 1362667500 | 24200 | 24150 | 24200 | 24150 | 343 |
| 571 | 20250217 | 091300 | 1354371250 | 24150 | 24150 | 24200 | 24100 | 1292 |
| 572 | 20250217 | 091200 | 1323169150 | 24200 | 24200 | 24250 | 24150 | 544 |
| 573 | 20250217 | 091100 | 1310008500 | 24200 | 24200 | 24250 | 24200 | 1208 |
| 574 | 20250217 | 091000 | 1280770500 | 24200 | 24150 | 24200 | 24150 | 4858 |
| 575 | 20250217 | 090900 | 1163254300 | 24150 | 24200 | 24200 | 24150 | 3197 |
| 576 | 20250217 | 090800 | 1086007900 | 24150 | 24250 | 24250 | 24100 | 11791 |
| 577 | 20250217 | 090700 | 800884600 | 24200 | 24250 | 24250 | 24200 | 2996 |
| 578 | 20250217 | 090600 | 728232700 | 24250 | 24250 | 24250 | 24200 | 2178 |
| 579 | 20250217 | 090500 | 675501050 | 24250 | 24200 | 24250 | 24050 | 4255 |
| 580 | 20250217 | 090400 | 572704100 | 24150 | 24200 | 24250 | 24150 | 2228 |
| 581 | 20250217 | 090300 | 518803950 | 24150 | 24200 | 24200 | 24050 | 1578 |
| 582 | 20250217 | 090200 | 480655950 | 24200 | 24050 | 24200 | 24050 | 6081 |
| 583 | 20250217 | 090100 | 334027400 | 24050 | 24150 | 24150 | 24000 | 6604 |
| 584 | 20250217 | 090000 | 175220050 | 24150 | 24200 | 24250 | 24100 | 7238 |