32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 25672 |
| 3 | 20250217 | 185100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20250217 | 185000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20250217 | 184900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20250217 | 184800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20250217 | 184700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20250217 | 184600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20250217 | 184500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20250217 | 184400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20250217 | 184300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20250217 | 184200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20250217 | 184100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20250217 | 184000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20250217 | 183900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20250217 | 183800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20250217 | 183700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20250217 | 183600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20250217 | 183500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20250217 | 183400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20250217 | 183300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20250217 | 183200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20250217 | 183100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20250217 | 183000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20250217 | 182900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20250217 | 182800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20250217 | 182700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20250217 | 182600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20250217 | 182500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20250217 | 182400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20250217 | 182300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20250217 | 182200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 25672 |
| 33 | 20250217 | 182100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20250217 | 182000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20250217 | 181900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20250217 | 181800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20250217 | 181700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20250217 | 181600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20250217 | 181500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20250217 | 181400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20250217 | 181300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20250217 | 181200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20250217 | 181100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20250217 | 181000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20250217 | 180900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20250217 | 180800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20250217 | 180700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20250217 | 180600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20250217 | 180500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20250217 | 180400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20250217 | 180300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20250217 | 180200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20250217 | 180100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20250217 | 180000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20250217 | 175900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20250217 | 175800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20250217 | 175700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20250217 | 175600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20250217 | 175500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20250217 | 175400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20250217 | 175300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20250217 | 175200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 25672 |
| 63 | 20250217 | 175100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20250217 | 175000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20250217 | 174900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20250217 | 174800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20250217 | 174700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20250217 | 174600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20250217 | 174500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20250217 | 174400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20250217 | 174300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20250217 | 174200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20250217 | 174100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20250217 | 174000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20250217 | 173900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20250217 | 173800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20250217 | 173700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20250217 | 173600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20250217 | 173500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20250217 | 173400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20250217 | 173300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20250217 | 173200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20250217 | 173100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20250217 | 173000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20250217 | 172900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20250217 | 172800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20250217 | 172700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20250217 | 172600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20250217 | 172500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20250217 | 172400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20250217 | 172300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20250217 | 172200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 25672 |
| 93 | 20250217 | 172100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20250217 | 172000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20250217 | 171900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20250217 | 171800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20250217 | 171700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20250217 | 171600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20250217 | 171500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20250217 | 171400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20250217 | 171300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20250217 | 171200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20250217 | 171100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20250217 | 171000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20250217 | 170900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20250217 | 170800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20250217 | 170700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20250217 | 170600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20250217 | 170500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20250217 | 170400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20250217 | 170300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20250217 | 170200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20250217 | 170100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20250217 | 170000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20250217 | 165900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20250217 | 165800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20250217 | 165700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20250217 | 165600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20250217 | 165500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20250217 | 165400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20250217 | 165300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20250217 | 165200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 25672 |
| 123 | 20250217 | 165100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20250217 | 165000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20250217 | 164900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20250217 | 164800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20250217 | 164700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20250217 | 164600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20250217 | 164500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20250217 | 164400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20250217 | 164300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20250217 | 164200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20250217 | 164100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20250217 | 164000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20250217 | 163900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20250217 | 163800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20250217 | 163700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20250217 | 163600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20250217 | 163500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20250217 | 163400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20250217 | 163300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20250217 | 163200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20250217 | 163100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20250217 | 163000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20250217 | 162900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20250217 | 162800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20250217 | 162700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20250217 | 162600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20250217 | 162500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20250217 | 162400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20250217 | 162300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20250217 | 162200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 25672 |
| 153 | 20250217 | 162100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20250217 | 162000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20250217 | 161900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20250217 | 161800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20250217 | 161700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20250217 | 161600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20250217 | 161500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20250217 | 161400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20250217 | 161300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20250217 | 161200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20250217 | 161100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20250217 | 161000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20250217 | 160900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20250217 | 160800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20250217 | 160700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20250217 | 160600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20250217 | 160500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20250217 | 160400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20250217 | 160300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20250217 | 160200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20250217 | 160100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20250217 | 160000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20250217 | 155900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20250217 | 155800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20250217 | 155700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20250217 | 155600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20250217 | 155500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20250217 | 155400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20250217 | 155300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20250217 | 155200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 25672 |
| 183 | 20250217 | 155100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20250217 | 155000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20250217 | 154900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20250217 | 154800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20250217 | 154700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20250217 | 154600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20250217 | 154500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20250217 | 154400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20250217 | 154300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20250217 | 154200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20250217 | 154100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20250217 | 154000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20250217 | 153900 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20250217 | 153800 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20250217 | 153700 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20250217 | 153600 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20250217 | 153500 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20250217 | 153400 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20250217 | 153300 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20250217 | 153200 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20250217 | 153100 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20250217 | 153000 | 40081464300 | 23150 | 23150 | 23150 | 23150 | 25672 |
| 205 | 20250217 | 152900 | 39487157500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 206 | 20250217 | 152800 | 39487157500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 207 | 20250217 | 152700 | 39487157500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 208 | 20250217 | 152600 | 39487157500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 209 | 20250217 | 152500 | 39487157500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 210 | 20250217 | 152400 | 39487157500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 211 | 20250217 | 152300 | 39487157500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 212 | 20250217 | 152200 | 39487157500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 213 | 20250217 | 152100 | 39487157500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 214 | 20250217 | 152000 | 39487157500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 215 | 20250217 | 151900 | 39487157500 | 23100 | 23050 | 23100 | 23000 | 7355 |
| 216 | 20250217 | 151800 | 39317522600 | 23050 | 23050 | 23050 | 23000 | 3516 |
| 217 | 20250217 | 151700 | 39236517400 | 23050 | 23000 | 23050 | 23000 | 900 |
| 218 | 20250217 | 151600 | 39215781500 | 23050 | 23100 | 23100 | 23000 | 2500 |
| 219 | 20250217 | 151500 | 39158139450 | 23100 | 23050 | 23100 | 23000 | 2547 |
| 220 | 20250217 | 151400 | 39099472550 | 23000 | 23050 | 23050 | 23000 | 1104 |
| 221 | 20250217 | 151300 | 39074045200 | 23050 | 22950 | 23050 | 22900 | 6093 |
| 222 | 20250217 | 151200 | 38934033600 | 22950 | 22950 | 23000 | 22900 | 1657 |
| 223 | 20250217 | 151100 | 38895983600 | 22950 | 23000 | 23000 | 22900 | 1516 |
| 224 | 20250217 | 151000 | 38861182650 | 23000 | 22950 | 23000 | 22900 | 1678 |
| 225 | 20250217 | 150900 | 38822669350 | 22950 | 22950 | 23000 | 22900 | 3150 |
| 226 | 20250217 | 150800 | 38750446750 | 22950 | 23000 | 23000 | 22900 | 691 |
| 227 | 20250217 | 150700 | 38734571700 | 22950 | 22950 | 23000 | 22900 | 2522 |
| 228 | 20250217 | 150600 | 38676702550 | 22950 | 23000 | 23050 | 22900 | 3363 |
| 229 | 20250217 | 150500 | 38599481700 | 23050 | 23000 | 23050 | 22950 | 2327 |
| 230 | 20250217 | 150400 | 38545935950 | 23000 | 23050 | 23050 | 22950 | 538 |
| 231 | 20250217 | 150300 | 38533559550 | 23050 | 23050 | 23050 | 22950 | 804 |
| 232 | 20250217 | 150200 | 38515067050 | 23000 | 23000 | 23050 | 22950 | 855 |
| 233 | 20250217 | 150100 | 38495397750 | 23050 | 23050 | 23050 | 23000 | 1703 |
| 234 | 20250217 | 150000 | 38456217350 | 23050 | 23000 | 23050 | 23000 | 1136 |
| 235 | 20250217 | 145900 | 38430080100 | 23000 | 22950 | 23050 | 22950 | 762 |
| 236 | 20250217 | 145800 | 38412553250 | 22950 | 23050 | 23050 | 22950 | 134 |
| 237 | 20250217 | 145700 | 38409471150 | 23050 | 23000 | 23050 | 22950 | 670 |
| 238 | 20250217 | 145600 | 38394061400 | 23050 | 22950 | 23050 | 22950 | 3216 |
| 239 | 20250217 | 145500 | 38320110350 | 22950 | 22950 | 23000 | 22900 | 762 |
| 240 | 20250217 | 145400 | 38302615350 | 23000 | 23000 | 23000 | 22900 | 4730 |
| 241 | 20250217 | 145300 | 38193954450 | 23000 | 23050 | 23050 | 22950 | 26548 |
| 242 | 20250217 | 145200 | 37583119800 | 23100 | 23050 | 23100 | 23050 | 962 |
| 243 | 20250217 | 145100 | 37560933950 | 23050 | 23100 | 23100 | 23050 | 3991 |
| 244 | 20250217 | 145000 | 37468926200 | 23050 | 23050 | 23100 | 23050 | 975 |
| 245 | 20250217 | 144900 | 37446429100 | 23100 | 23150 | 23150 | 23100 | 2905 |
| 246 | 20250217 | 144800 | 37379298000 | 23150 | 23150 | 23150 | 23100 | 969 |
| 247 | 20250217 | 144700 | 37356911500 | 23100 | 23150 | 23150 | 23100 | 466 |
| 248 | 20250217 | 144600 | 37346137000 | 23100 | 23100 | 23150 | 23100 | 181 |
| 249 | 20250217 | 144500 | 37341954500 | 23100 | 23150 | 23150 | 23100 | 615 |
| 250 | 20250217 | 144400 | 37327735700 | 23100 | 23150 | 23150 | 23100 | 353 |
| 251 | 20250217 | 144300 | 37319573250 | 23150 | 23150 | 23150 | 23100 | 855 |
| 252 | 20250217 | 144200 | 37299812550 | 23150 | 23100 | 23150 | 23100 | 2268 |
| 253 | 20250217 | 144100 | 37247330400 | 23100 | 23150 | 23200 | 23100 | 293 |
| 254 | 20250217 | 144000 | 37240549000 | 23150 | 23150 | 23150 | 23100 | 843 |
| 255 | 20250217 | 143900 | 37221061400 | 23150 | 23200 | 23200 | 23100 | 1836 |
| 256 | 20250217 | 143800 | 37178509050 | 23200 | 23150 | 23200 | 23100 | 1884 |
| 257 | 20250217 | 143700 | 37134881250 | 23150 | 23150 | 23150 | 23100 | 420 |
| 258 | 20250217 | 143600 | 37125169500 | 23100 | 23100 | 23150 | 23100 | 1036 |
| 259 | 20250217 | 143500 | 37101237250 | 23100 | 23100 | 23150 | 23100 | 2398 |
| 260 | 20250217 | 143400 | 37045842300 | 23100 | 23150 | 23150 | 23100 | 330 |
| 261 | 20250217 | 143300 | 37038217250 | 23150 | 23150 | 23150 | 23100 | 928 |
| 262 | 20250217 | 143200 | 37016761500 | 23100 | 23100 | 23150 | 23100 | 334 |
| 263 | 20250217 | 143100 | 37009042950 | 23150 | 23150 | 23150 | 23150 | 39 |
| 264 | 20250217 | 143000 | 37008140100 | 23150 | 23150 | 23150 | 23100 | 547 |
| 265 | 20250217 | 142900 | 36995491700 | 23150 | 23100 | 23150 | 23100 | 403 |
| 266 | 20250217 | 142800 | 36986175250 | 23150 | 23200 | 23200 | 23100 | 1052 |
| 267 | 20250217 | 142700 | 36961846500 | 23150 | 23150 | 23150 | 23100 | 1310 |
| 268 | 20250217 | 142600 | 36931543150 | 23100 | 23100 | 23150 | 23100 | 673 |
| 269 | 20250217 | 142500 | 36915989050 | 23100 | 23250 | 23250 | 23100 | 15255 |
| 270 | 20250217 | 142400 | 36562885050 | 23250 | 23300 | 23300 | 23200 | 2516 |
| 271 | 20250217 | 142300 | 36504392450 | 23300 | 23250 | 23300 | 23250 | 724 |
| 272 | 20250217 | 142200 | 36487543650 | 23300 | 23300 | 23350 | 23250 | 1868 |
| 273 | 20250217 | 142100 | 36444014000 | 23250 | 23300 | 23300 | 23250 | 821 |
| 274 | 20250217 | 142000 | 36424885300 | 23300 | 23250 | 23300 | 23200 | 2034 |
| 275 | 20250217 | 141900 | 36377666400 | 23250 | 23300 | 23350 | 23250 | 4539 |
| 276 | 20250217 | 141800 | 36272091400 | 23250 | 23300 | 23350 | 23250 | 5217 |
| 277 | 20250217 | 141700 | 36150513950 | 23300 | 23250 | 23300 | 23250 | 584 |
| 278 | 20250217 | 141600 | 36136931600 | 23300 | 23250 | 23300 | 23250 | 2914 |
| 279 | 20250217 | 141500 | 36069101450 | 23250 | 23300 | 23300 | 23250 | 1041 |
| 280 | 20250217 | 141400 | 36044897050 | 23250 | 23250 | 23300 | 23200 | 2060 |
| 281 | 20250217 | 141300 | 35996993500 | 23250 | 23250 | 23300 | 23250 | 1977 |
| 282 | 20250217 | 141200 | 35951020350 | 23200 | 23250 | 23300 | 23200 | 3287 |
| 283 | 20250217 | 141100 | 35874599850 | 23200 | 23200 | 23250 | 23150 | 1261 |
| 284 | 20250217 | 141000 | 35845344500 | 23200 | 23150 | 23200 | 23100 | 627 |
| 285 | 20250217 | 140900 | 35830825050 | 23150 | 23250 | 23250 | 23100 | 2901 |
| 286 | 20250217 | 140800 | 35763550100 | 23250 | 23050 | 23250 | 23000 | 5022 |
| 287 | 20250217 | 140700 | 35647416300 | 23050 | 23050 | 23050 | 23000 | 319 |
| 288 | 20250217 | 140600 | 35640064400 | 23050 | 23050 | 23050 | 23000 | 610 |
| 289 | 20250217 | 140500 | 35626030400 | 23050 | 23000 | 23050 | 23000 | 969 |
| 290 | 20250217 | 140400 | 35603740450 | 23050 | 23000 | 23050 | 23000 | 720 |
| 291 | 20250217 | 140300 | 35587169900 | 23000 | 23100 | 23100 | 23000 | 3215 |
| 292 | 20250217 | 140200 | 35513060400 | 23100 | 23100 | 23100 | 23050 | 727 |
| 293 | 20250217 | 140100 | 35496288000 | 23100 | 23150 | 23150 | 23050 | 1332 |
| 294 | 20250217 | 140000 | 35465512350 | 23100 | 23150 | 23150 | 23050 | 2085 |
| 295 | 20250217 | 135900 | 35417359700 | 23150 | 23050 | 23150 | 23050 | 2485 |
| 296 | 20250217 | 135800 | 35359941400 | 23050 | 23100 | 23100 | 23050 | 497 |
| 297 | 20250217 | 135700 | 35348477300 | 23100 | 23100 | 23100 | 23000 | 338 |
| 298 | 20250217 | 135600 | 35340678300 | 23100 | 23050 | 23100 | 23050 | 1712 |
| 299 | 20250217 | 135500 | 35301135200 | 23100 | 23000 | 23100 | 22950 | 3548 |
| 300 | 20250217 | 135400 | 35219439750 | 23000 | 23000 | 23000 | 22950 | 836 |
| 301 | 20250217 | 135300 | 35200239000 | 23000 | 22950 | 23000 | 22950 | 1513 |
| 302 | 20250217 | 135200 | 35165476800 | 23000 | 23000 | 23050 | 22950 | 1567 |
| 303 | 20250217 | 135100 | 35129450950 | 23050 | 23050 | 23100 | 23000 | 754 |
| 304 | 20250217 | 135000 | 35112068850 | 23100 | 23050 | 23100 | 23000 | 3552 |
| 305 | 20250217 | 134900 | 35030153750 | 23050 | 22950 | 23100 | 22900 | 4676 |
| 306 | 20250217 | 134800 | 34922489200 | 22950 | 22950 | 23000 | 22900 | 2407 |
| 307 | 20250217 | 134700 | 34867265700 | 22950 | 22900 | 22950 | 22900 | 914 |
| 308 | 20250217 | 134600 | 34846302800 | 22950 | 22850 | 22950 | 22850 | 2934 |
| 309 | 20250217 | 134500 | 34779091250 | 22850 | 22850 | 22900 | 22800 | 7282 |
| 310 | 20250217 | 134400 | 34612676550 | 22850 | 22800 | 22900 | 22750 | 2837 |
| 311 | 20250217 | 134300 | 34547953000 | 22800 | 22700 | 22800 | 22650 | 3622 |
| 312 | 20250217 | 134200 | 34465657350 | 22700 | 22700 | 22700 | 22650 | 423 |
| 313 | 20250217 | 134100 | 34456069250 | 22700 | 22600 | 22700 | 22550 | 5124 |
| 314 | 20250217 | 134000 | 34340238550 | 22600 | 22650 | 22650 | 22550 | 1241 |
| 315 | 20250217 | 133900 | 34312223250 | 22550 | 22550 | 22600 | 22500 | 1262 |
| 316 | 20250217 | 133800 | 34283748050 | 22500 | 22550 | 22550 | 22500 | 1932 |
| 317 | 20250217 | 133700 | 34240204300 | 22600 | 22600 | 22600 | 22550 | 656 |
| 318 | 20250217 | 133600 | 34225405700 | 22600 | 22450 | 22600 | 22450 | 1021 |
| 319 | 20250217 | 133500 | 34202385050 | 22450 | 22400 | 22550 | 22400 | 4535 |
| 320 | 20250217 | 133400 | 34100417900 | 22450 | 22500 | 22500 | 22400 | 6628 |
| 321 | 20250217 | 133300 | 33951891450 | 22450 | 22500 | 22550 | 22450 | 7916 |
| 322 | 20250217 | 133200 | 33773949400 | 22500 | 22600 | 22600 | 22500 | 6988 |
| 323 | 20250217 | 133100 | 33616564650 | 22600 | 22650 | 22650 | 22600 | 3216 |
| 324 | 20250217 | 133000 | 33543878150 | 22650 | 22650 | 22700 | 22600 | 524 |
| 325 | 20250217 | 132900 | 33532006350 | 22700 | 22700 | 22700 | 22600 | 3249 |
| 326 | 20250217 | 132800 | 33458366150 | 22700 | 22700 | 22700 | 22600 | 1014 |
| 327 | 20250217 | 132700 | 33435371350 | 22700 | 22650 | 22700 | 22650 | 996 |
| 328 | 20250217 | 132600 | 33412810150 | 22700 | 22650 | 22700 | 22650 | 279 |
| 329 | 20250217 | 132500 | 33406481250 | 22700 | 22600 | 22700 | 22600 | 1165 |
| 330 | 20250217 | 132400 | 33380133500 | 22600 | 22650 | 22650 | 22600 | 1173 |
| 331 | 20250217 | 132300 | 33353612800 | 22600 | 22650 | 22650 | 22600 | 1657 |
| 332 | 20250217 | 132200 | 33316151950 | 22650 | 22600 | 22650 | 22600 | 1882 |
| 333 | 20250217 | 132100 | 33273592150 | 22600 | 22600 | 22650 | 22550 | 1089 |
| 334 | 20250217 | 132000 | 33248982900 | 22650 | 22600 | 22650 | 22550 | 3339 |
| 335 | 20250217 | 131900 | 33173500800 | 22650 | 22650 | 22700 | 22550 | 2931 |
| 336 | 20250217 | 131800 | 33107229900 | 22650 | 22700 | 22750 | 22600 | 2001 |
| 337 | 20250217 | 131700 | 33061853600 | 22700 | 22650 | 22700 | 22600 | 1895 |
| 338 | 20250217 | 131600 | 33018913550 | 22700 | 22750 | 22750 | 22650 | 5572 |
| 339 | 20250217 | 131500 | 32892582900 | 22750 | 22700 | 22750 | 22650 | 910 |
| 340 | 20250217 | 131400 | 32871917600 | 22700 | 22650 | 22700 | 22650 | 183 |
| 341 | 20250217 | 131300 | 32867764500 | 22700 | 22700 | 22750 | 22650 | 948 |
| 342 | 20250217 | 131200 | 32846265000 | 22700 | 22700 | 22750 | 22650 | 619 |
| 343 | 20250217 | 131100 | 32832226200 | 22700 | 22700 | 22750 | 22650 | 2225 |
| 344 | 20250217 | 131000 | 32781748750 | 22700 | 22600 | 22700 | 22600 | 1140 |
| 345 | 20250217 | 130900 | 32755959250 | 22600 | 22600 | 22650 | 22600 | 967 |
| 346 | 20250217 | 130800 | 32734092750 | 22600 | 22550 | 22650 | 22550 | 585 |
| 347 | 20250217 | 130700 | 32720872000 | 22550 | 22600 | 22600 | 22550 | 1357 |
| 348 | 20250217 | 130600 | 32690267550 | 22600 | 22650 | 22650 | 22550 | 2870 |
| 349 | 20250217 | 130500 | 32625412350 | 22650 | 22700 | 22700 | 22600 | 2296 |
| 350 | 20250217 | 130400 | 32573377900 | 22700 | 22700 | 22700 | 22600 | 10781 |
| 351 | 20250217 | 130300 | 32328691750 | 22750 | 22650 | 22750 | 22600 | 6480 |
| 352 | 20250217 | 130200 | 32181809750 | 22650 | 22500 | 22650 | 22500 | 5376 |
| 353 | 20250217 | 130100 | 32060167700 | 22500 | 22550 | 22600 | 22500 | 3304 |
| 354 | 20250217 | 130000 | 31985688500 | 22550 | 22600 | 22600 | 22500 | 3946 |
| 355 | 20250217 | 125900 | 31896698050 | 22600 | 22700 | 22700 | 22450 | 11988 |
| 356 | 20250217 | 125800 | 31626753150 | 22650 | 22600 | 22700 | 22600 | 3023 |
| 357 | 20250217 | 125700 | 31558345350 | 22650 | 22700 | 22700 | 22550 | 5005 |
| 358 | 20250217 | 125600 | 31445236200 | 22700 | 22750 | 22750 | 22550 | 14099 |
| 359 | 20250217 | 125500 | 31125882850 | 22750 | 22900 | 22900 | 22750 | 4637 |
| 360 | 20250217 | 125400 | 31020055550 | 22800 | 22800 | 22900 | 22750 | 6415 |
| 361 | 20250217 | 125300 | 30873843450 | 22750 | 22800 | 22950 | 22650 | 16581 |
| 362 | 20250217 | 125200 | 30496574050 | 22800 | 23300 | 23300 | 22800 | 104162 |
| 363 | 20250217 | 125100 | 28097301700 | 23400 | 23350 | 23400 | 23300 | 1665 |
| 364 | 20250217 | 125000 | 28058420400 | 23350 | 23350 | 23400 | 23300 | 424 |
| 365 | 20250217 | 124900 | 28048524850 | 23300 | 23300 | 23350 | 23300 | 759 |
| 366 | 20250217 | 124800 | 28030836650 | 23300 | 23250 | 23350 | 23250 | 366 |
| 367 | 20250217 | 124700 | 28022313600 | 23250 | 23300 | 23300 | 23250 | 3040 |
| 368 | 20250217 | 124600 | 27951600100 | 23300 | 23300 | 23300 | 23250 | 1197 |
| 369 | 20250217 | 124500 | 27923725200 | 23350 | 23350 | 23350 | 23300 | 515 |
| 370 | 20250217 | 124400 | 27911722650 | 23350 | 23300 | 23350 | 23300 | 5726 |
| 371 | 20250217 | 124300 | 27778305900 | 23300 | 23350 | 23350 | 23300 | 802 |
| 372 | 20250217 | 124200 | 27759610250 | 23400 | 23350 | 23400 | 23300 | 832 |
| 373 | 20250217 | 124100 | 27740173650 | 23350 | 23350 | 23400 | 23350 | 465 |
| 374 | 20250217 | 124000 | 27729315850 | 23350 | 23350 | 23350 | 23350 | 1668 |
| 375 | 20250217 | 123900 | 27690368050 | 23400 | 23350 | 23400 | 23350 | 228 |
| 376 | 20250217 | 123800 | 27685041950 | 23350 | 23350 | 23400 | 23350 | 877 |
| 377 | 20250217 | 123700 | 27664561700 | 23400 | 23400 | 23400 | 23350 | 605 |
| 378 | 20250217 | 123600 | 27650420150 | 23400 | 23400 | 23400 | 23350 | 254 |
| 379 | 20250217 | 123500 | 27644479250 | 23400 | 23350 | 23400 | 23350 | 882 |
| 380 | 20250217 | 123400 | 27623883450 | 23350 | 23400 | 23400 | 23350 | 659 |
| 381 | 20250217 | 123300 | 27608491200 | 23350 | 23400 | 23450 | 23350 | 727 |
| 382 | 20250217 | 123200 | 27591481900 | 23400 | 23400 | 23400 | 23350 | 2190 |
| 383 | 20250217 | 123100 | 27540295500 | 23400 | 23500 | 23500 | 23350 | 2503 |
| 384 | 20250217 | 123000 | 27481731300 | 23500 | 23450 | 23500 | 23350 | 3237 |
| 385 | 20250217 | 122900 | 27405934900 | 23500 | 23550 | 23550 | 23400 | 4578 |
| 386 | 20250217 | 122800 | 27298652600 | 23550 | 23550 | 23550 | 23450 | 30 |
| 387 | 20250217 | 122700 | 27297947400 | 23500 | 23550 | 23550 | 23450 | 624 |
| 388 | 20250217 | 122600 | 27283277450 | 23500 | 23500 | 23550 | 23450 | 178 |
| 389 | 20250217 | 122500 | 27279094000 | 23450 | 23500 | 23500 | 23450 | 1023 |
| 390 | 20250217 | 122400 | 27255079700 | 23500 | 23450 | 23500 | 23400 | 433 |
| 391 | 20250217 | 122300 | 27244926450 | 23400 | 23450 | 23500 | 23400 | 1117 |
| 392 | 20250217 | 122200 | 27218711600 | 23500 | 23550 | 23550 | 23450 | 881 |
| 393 | 20250217 | 122100 | 27198024400 | 23550 | 23500 | 23550 | 23500 | 170 |
| 394 | 20250217 | 122000 | 27194021200 | 23500 | 23550 | 23550 | 23450 | 552 |
| 395 | 20250217 | 121900 | 27181031250 | 23500 | 23450 | 23550 | 23450 | 1215 |
| 396 | 20250217 | 121800 | 27152464900 | 23450 | 23500 | 23500 | 23450 | 1097 |
| 397 | 20250217 | 121700 | 27126715700 | 23550 | 23400 | 23550 | 23400 | 992 |
| 398 | 20250217 | 121600 | 27103417950 | 23400 | 23450 | 23450 | 23400 | 1709 |
| 399 | 20250217 | 121500 | 27063409400 | 23450 | 23450 | 23500 | 23400 | 595 |
| 400 | 20250217 | 121400 | 27049457300 | 23450 | 23450 | 23500 | 23450 | 539 |
| 401 | 20250217 | 121300 | 27036814800 | 23500 | 23500 | 23550 | 23450 | 1022 |
| 402 | 20250217 | 121200 | 27012829450 | 23550 | 23550 | 23550 | 23500 | 363 |
| 403 | 20250217 | 121100 | 27004283050 | 23500 | 23600 | 23600 | 23500 | 447 |
| 404 | 20250217 | 121000 | 26993763250 | 23600 | 23500 | 23600 | 23450 | 2302 |
| 405 | 20250217 | 120900 | 26939623400 | 23450 | 23450 | 23500 | 23450 | 599 |
| 406 | 20250217 | 120800 | 26925575850 | 23450 | 23500 | 23500 | 23450 | 604 |
| 407 | 20250217 | 120700 | 26911405100 | 23500 | 23500 | 23500 | 23450 | 155 |
| 408 | 20250217 | 120600 | 26907766550 | 23500 | 23500 | 23500 | 23450 | 85 |
| 409 | 20250217 | 120500 | 26905773050 | 23500 | 23500 | 23550 | 23500 | 1502 |
| 410 | 20250217 | 120400 | 26870438300 | 23500 | 23450 | 23500 | 23450 | 659 |
| 411 | 20250217 | 120300 | 26854958050 | 23500 | 23500 | 23500 | 23450 | 115 |
| 412 | 20250217 | 120200 | 26852257450 | 23450 | 23450 | 23500 | 23400 | 848 |
| 413 | 20250217 | 120100 | 26832374050 | 23500 | 23550 | 23550 | 23450 | 1801 |
| 414 | 20250217 | 120000 | 26790105650 | 23500 | 23550 | 23550 | 23500 | 173 |
| 415 | 20250217 | 115900 | 26786033900 | 23550 | 23500 | 23550 | 23500 | 234 |
| 416 | 20250217 | 115800 | 26780533350 | 23500 | 23550 | 23600 | 23500 | 869 |
| 417 | 20250217 | 115700 | 26760083300 | 23550 | 23600 | 23600 | 23550 | 883 |
| 418 | 20250217 | 115600 | 26739275900 | 23600 | 23650 | 23650 | 23550 | 539 |
| 419 | 20250217 | 115500 | 26726554100 | 23650 | 23450 | 23650 | 23450 | 3848 |
| 420 | 20250217 | 115400 | 26635920400 | 23450 | 23550 | 23550 | 23450 | 2585 |
| 421 | 20250217 | 115300 | 26575230250 | 23600 | 23550 | 23600 | 23500 | 562 |
| 422 | 20250217 | 115200 | 26561994100 | 23500 | 23600 | 23600 | 23500 | 1641 |
| 423 | 20250217 | 115100 | 26523355950 | 23600 | 23550 | 23600 | 23500 | 1607 |
| 424 | 20250217 | 115000 | 26485515900 | 23500 | 23550 | 23550 | 23500 | 157 |
| 425 | 20250217 | 114900 | 26481818850 | 23500 | 23500 | 23550 | 23500 | 575 |
| 426 | 20250217 | 114800 | 26468282800 | 23550 | 23550 | 23550 | 23500 | 829 |
| 427 | 20250217 | 114700 | 26448795600 | 23500 | 23500 | 23550 | 23500 | 563 |
| 428 | 20250217 | 114600 | 26435556800 | 23550 | 23500 | 23550 | 23450 | 1130 |
| 429 | 20250217 | 114500 | 26408985300 | 23550 | 23500 | 23550 | 23500 | 938 |
| 430 | 20250217 | 114400 | 26386917150 | 23500 | 23500 | 23550 | 23450 | 1442 |
| 431 | 20250217 | 114300 | 26353028950 | 23500 | 23450 | 23500 | 23450 | 1466 |
| 432 | 20250217 | 114200 | 26318613850 | 23400 | 23400 | 23400 | 23350 | 603 |
| 433 | 20250217 | 114100 | 26304507550 | 23400 | 23350 | 23450 | 23350 | 2903 |
| 434 | 20250217 | 114000 | 26236589400 | 23400 | 23400 | 23400 | 23350 | 178 |
| 435 | 20250217 | 113900 | 26232427300 | 23350 | 23400 | 23400 | 23350 | 399 |
| 436 | 20250217 | 113800 | 26223110000 | 23350 | 23400 | 23400 | 23350 | 350 |
| 437 | 20250217 | 113700 | 26214934800 | 23350 | 23400 | 23400 | 23350 | 468 |
| 438 | 20250217 | 113600 | 26204006750 | 23400 | 23350 | 23400 | 23350 | 270 |
| 439 | 20250217 | 113500 | 26197702050 | 23400 | 23350 | 23400 | 23350 | 175 |
| 440 | 20250217 | 113400 | 26193615650 | 23400 | 23350 | 23400 | 23350 | 743 |
| 441 | 20250217 | 113300 | 26176266550 | 23350 | 23350 | 23400 | 23350 | 85 |
| 442 | 20250217 | 113200 | 26174281550 | 23350 | 23350 | 23350 | 23350 | 747 |
| 443 | 20250217 | 113100 | 26156839100 | 23400 | 23400 | 23400 | 23350 | 383 |
| 444 | 20250217 | 113000 | 26147891800 | 23350 | 23400 | 23400 | 23350 | 510 |
| 445 | 20250217 | 112900 | 26135974950 | 23400 | 23400 | 23400 | 23350 | 632 |
| 446 | 20250217 | 112800 | 26121216100 | 23350 | 23300 | 23400 | 23300 | 2007 |
| 447 | 20250217 | 112700 | 26074370300 | 23300 | 23350 | 23350 | 23300 | 931 |
| 448 | 20250217 | 112600 | 26052667350 | 23350 | 23300 | 23400 | 23300 | 1386 |
| 449 | 20250217 | 112500 | 26020322100 | 23350 | 23350 | 23400 | 23300 | 1516 |
| 450 | 20250217 | 112400 | 25984915550 | 23350 | 23400 | 23400 | 23350 | 618 |
| 451 | 20250217 | 112300 | 25970470800 | 23400 | 23400 | 23400 | 23350 | 2326 |
| 452 | 20250217 | 112200 | 25916117300 | 23400 | 23400 | 23400 | 23350 | 427 |
| 453 | 20250217 | 112100 | 25906140050 | 23350 | 23350 | 23400 | 23350 | 1283 |
| 454 | 20250217 | 112000 | 25876158950 | 23350 | 23400 | 23450 | 23350 | 2589 |
| 455 | 20250217 | 111900 | 25815635000 | 23400 | 23500 | 23500 | 23400 | 2155 |
| 456 | 20250217 | 111800 | 25765202750 | 23500 | 23450 | 23500 | 23400 | 2386 |
| 457 | 20250217 | 111700 | 25709285200 | 23450 | 23400 | 23500 | 23400 | 4509 |
| 458 | 20250217 | 111600 | 25603556400 | 23450 | 23450 | 23450 | 23400 | 1809 |
| 459 | 20250217 | 111500 | 25561225250 | 23450 | 23400 | 23450 | 23400 | 267 |
| 460 | 20250217 | 111400 | 25554972100 | 23400 | 23400 | 23450 | 23400 | 722 |
| 461 | 20250217 | 111300 | 25538072300 | 23400 | 23450 | 23450 | 23400 | 793 |
| 462 | 20250217 | 111200 | 25519505600 | 23400 | 23500 | 23500 | 23400 | 3367 |
| 463 | 20250217 | 111100 | 25440558050 | 23450 | 23450 | 23500 | 23450 | 340 |
| 464 | 20250217 | 111000 | 25432583800 | 23450 | 23550 | 23550 | 23450 | 1203 |
| 465 | 20250217 | 110900 | 25404330000 | 23550 | 23450 | 23550 | 23450 | 565 |
| 466 | 20250217 | 110800 | 25391055700 | 23500 | 23450 | 23550 | 23450 | 1041 |
| 467 | 20250217 | 110700 | 25366627100 | 23500 | 23500 | 23500 | 23450 | 927 |
| 468 | 20250217 | 110600 | 25344852750 | 23500 | 23550 | 23600 | 23500 | 2224 |
| 469 | 20250217 | 110500 | 25292574950 | 23550 | 23500 | 23600 | 23500 | 1392 |
| 470 | 20250217 | 110400 | 25259848700 | 23550 | 23550 | 23600 | 23500 | 356 |
| 471 | 20250217 | 110300 | 25251461550 | 23550 | 23500 | 23600 | 23450 | 1340 |
| 472 | 20250217 | 110200 | 25219933350 | 23500 | 23550 | 23600 | 23450 | 1725 |
| 473 | 20250217 | 110100 | 25179363750 | 23600 | 23600 | 23650 | 23550 | 805 |
| 474 | 20250217 | 110000 | 25160369300 | 23650 | 23550 | 23650 | 23500 | 2497 |
| 475 | 20250217 | 105900 | 25101474850 | 23550 | 23450 | 23550 | 23400 | 1274 |
| 476 | 20250217 | 105800 | 25071567150 | 23400 | 23400 | 23500 | 23400 | 2668 |
| 477 | 20250217 | 105700 | 25008996250 | 23400 | 23350 | 23450 | 23350 | 1623 |
| 478 | 20250217 | 105600 | 24971041100 | 23350 | 23450 | 23450 | 23300 | 6007 |
| 479 | 20250217 | 105500 | 24830818400 | 23450 | 23400 | 23450 | 23400 | 1452 |
| 480 | 20250217 | 105400 | 24796826400 | 23450 | 23600 | 23600 | 23400 | 2291 |
| 481 | 20250217 | 105300 | 24743015650 | 23550 | 23650 | 23650 | 23550 | 1919 |
| 482 | 20250217 | 105200 | 24697742600 | 23650 | 23650 | 23650 | 23600 | 1785 |
| 483 | 20250217 | 105100 | 24655580650 | 23600 | 23550 | 23650 | 23500 | 3374 |
| 484 | 20250217 | 105000 | 24576081100 | 23500 | 23500 | 23550 | 23500 | 643 |
| 485 | 20250217 | 104900 | 24560950100 | 23550 | 23450 | 23550 | 23400 | 3679 |
| 486 | 20250217 | 104800 | 24474635750 | 23450 | 23450 | 23550 | 23350 | 7239 |
| 487 | 20250217 | 104700 | 24305181950 | 23450 | 23600 | 23600 | 23450 | 7686 |
| 488 | 20250217 | 104600 | 24124548150 | 23600 | 23650 | 23700 | 23550 | 2139 |
| 489 | 20250217 | 104500 | 24074091150 | 23650 | 23600 | 23750 | 23500 | 4221 |
| 490 | 20250217 | 104400 | 23974552750 | 23550 | 23500 | 23650 | 23500 | 4650 |
| 491 | 20250217 | 104300 | 23864979700 | 23500 | 23600 | 23650 | 23500 | 12082 |
| 492 | 20250217 | 104200 | 23580636550 | 23650 | 23650 | 23700 | 23600 | 7703 |
| 493 | 20250217 | 104100 | 23398551900 | 23650 | 23850 | 23850 | 23650 | 9977 |
| 494 | 20250217 | 104000 | 23161546700 | 23800 | 23900 | 24000 | 23750 | 15986 |
| 495 | 20250217 | 103900 | 22780036600 | 23850 | 23750 | 24050 | 23750 | 21121 |
| 496 | 20250217 | 103800 | 22274993700 | 23750 | 23650 | 23800 | 23600 | 25167 |
| 497 | 20250217 | 103700 | 21679100350 | 23600 | 24150 | 24250 | 23600 | 60688 |
| 498 | 20250217 | 103600 | 20225754250 | 24150 | 23950 | 24300 | 23650 | 79054 |
| 499 | 20250217 | 103500 | 18329692000 | 23950 | 23450 | 24000 | 23450 | 44644 |
| 500 | 20250217 | 103400 | 17265714450 | 23450 | 23300 | 23500 | 23300 | 7164 |
| 501 | 20250217 | 103300 | 17098073150 | 23300 | 23250 | 23300 | 23200 | 1933 |
| 502 | 20250217 | 103200 | 17053118350 | 23300 | 23350 | 23350 | 23250 | 479 |
| 503 | 20250217 | 103100 | 17041952350 | 23350 | 23250 | 23350 | 23250 | 808 |
| 504 | 20250217 | 103000 | 17023121500 | 23250 | 23300 | 23300 | 23250 | 999 |
| 505 | 20250217 | 102900 | 16999858750 | 23300 | 23300 | 23300 | 23250 | 329 |
| 506 | 20250217 | 102800 | 16992207300 | 23250 | 23300 | 23350 | 23250 | 912 |
| 507 | 20250217 | 102700 | 16970960750 | 23300 | 23350 | 23350 | 23250 | 1493 |
| 508 | 20250217 | 102600 | 16936138950 | 23250 | 23200 | 23350 | 23150 | 8577 |
| 509 | 20250217 | 102500 | 16736843700 | 23200 | 23200 | 23200 | 23100 | 3599 |
| 510 | 20250217 | 102400 | 16653619150 | 23200 | 23200 | 23200 | 23150 | 473 |
| 511 | 20250217 | 102300 | 16642650600 | 23200 | 23200 | 23250 | 23150 | 1116 |
| 512 | 20250217 | 102200 | 16616799200 | 23200 | 23200 | 23250 | 23150 | 2656 |
| 513 | 20250217 | 102100 | 16555253300 | 23200 | 23150 | 23200 | 23150 | 388 |
| 514 | 20250217 | 102000 | 16546266750 | 23150 | 23100 | 23150 | 23100 | 1526 |
| 515 | 20250217 | 101900 | 16510968350 | 23150 | 23150 | 23150 | 23100 | 2049 |
| 516 | 20250217 | 101800 | 16463570800 | 23200 | 23200 | 23250 | 23150 | 2594 |
| 517 | 20250217 | 101700 | 16403445150 | 23200 | 23300 | 23300 | 23200 | 1295 |
| 518 | 20250217 | 101600 | 16373332550 | 23250 | 23200 | 23300 | 23200 | 1309 |
| 519 | 20250217 | 101500 | 16342895450 | 23200 | 23150 | 23250 | 23150 | 624 |
| 520 | 20250217 | 101400 | 16328420050 | 23250 | 23250 | 23250 | 23150 | 599 |
| 521 | 20250217 | 101300 | 16314522600 | 23200 | 23250 | 23250 | 23050 | 3024 |
| 522 | 20250217 | 101200 | 16244551100 | 23300 | 23100 | 23300 | 23050 | 3990 |
| 523 | 20250217 | 101100 | 16151963050 | 23100 | 23250 | 23300 | 23000 | 13856 |
| 524 | 20250217 | 101000 | 15831601900 | 23300 | 23300 | 23350 | 23250 | 2460 |
| 525 | 20250217 | 100900 | 15774305500 | 23300 | 23350 | 23350 | 23250 | 2635 |
| 526 | 20250217 | 100800 | 15712933000 | 23300 | 23250 | 23350 | 23250 | 1261 |
| 527 | 20250217 | 100700 | 15683583850 | 23250 | 23450 | 23450 | 23250 | 7780 |
| 528 | 20250217 | 100600 | 15502191250 | 23400 | 23550 | 23550 | 23400 | 1996 |
| 529 | 20250217 | 100500 | 15455353750 | 23500 | 23650 | 23650 | 23450 | 5243 |
| 530 | 20250217 | 100400 | 15331986800 | 23650 | 23650 | 23650 | 23600 | 2031 |
| 531 | 20250217 | 100300 | 15283978800 | 23650 | 23700 | 23750 | 23600 | 4172 |
| 532 | 20250217 | 100200 | 15185164700 | 23700 | 23650 | 23700 | 23600 | 2429 |
| 533 | 20250217 | 100100 | 15127724500 | 23650 | 23600 | 23650 | 23550 | 2684 |
| 534 | 20250217 | 100000 | 15064316700 | 23600 | 23600 | 23600 | 23500 | 2787 |
| 535 | 20250217 | 095900 | 14998716500 | 23600 | 23500 | 23650 | 23500 | 2519 |
| 536 | 20250217 | 095800 | 14939337350 | 23500 | 23500 | 23550 | 23400 | 1527 |
| 537 | 20250217 | 095700 | 14903494550 | 23500 | 23350 | 23500 | 23350 | 6668 |
| 538 | 20250217 | 095600 | 14747340900 | 23350 | 23400 | 23450 | 23350 | 1694 |
| 539 | 20250217 | 095500 | 14707744950 | 23450 | 23400 | 23450 | 23350 | 3357 |
| 540 | 20250217 | 095400 | 14629198650 | 23450 | 23500 | 23500 | 23350 | 3218 |
| 541 | 20250217 | 095300 | 14553866350 | 23500 | 23350 | 23500 | 23350 | 5138 |
| 542 | 20250217 | 095200 | 14433597750 | 23350 | 23350 | 23400 | 23350 | 5314 |
| 543 | 20250217 | 095100 | 14309477700 | 23400 | 23500 | 23500 | 23350 | 9171 |
| 544 | 20250217 | 095000 | 14094740250 | 23450 | 23600 | 23600 | 23450 | 4443 |
| 545 | 20250217 | 094900 | 13990260450 | 23550 | 23600 | 23650 | 23500 | 4982 |
| 546 | 20250217 | 094800 | 13872936900 | 23550 | 23700 | 23800 | 23550 | 9613 |
| 547 | 20250217 | 094700 | 13645316750 | 23700 | 23750 | 23750 | 23600 | 5448 |
| 548 | 20250217 | 094600 | 13516369000 | 23750 | 23650 | 23750 | 23600 | 3891 |
| 549 | 20250217 | 094500 | 13424197300 | 23700 | 23750 | 23750 | 23600 | 3896 |
| 550 | 20250217 | 094400 | 13331927650 | 23750 | 23500 | 23800 | 23500 | 12349 |
| 551 | 20250217 | 094300 | 13039801100 | 23500 | 23500 | 23550 | 23500 | 1801 |
| 552 | 20250217 | 094200 | 12997437800 | 23500 | 23650 | 23650 | 23500 | 4282 |
| 553 | 20250217 | 094100 | 12896458150 | 23600 | 23650 | 23650 | 23550 | 5466 |
| 554 | 20250217 | 094000 | 12767532200 | 23650 | 23750 | 23850 | 23550 | 19415 |
| 555 | 20250217 | 093900 | 12306764650 | 23700 | 23400 | 23750 | 23400 | 17230 |
| 556 | 20250217 | 093800 | 11899774900 | 23400 | 23500 | 23500 | 23350 | 4960 |
| 557 | 20250217 | 093700 | 11783642150 | 23500 | 23500 | 23550 | 23450 | 1742 |
| 558 | 20250217 | 093600 | 11742742400 | 23500 | 23450 | 23550 | 23450 | 4921 |
| 559 | 20250217 | 093500 | 11627159550 | 23450 | 23600 | 23600 | 23450 | 8175 |
| 560 | 20250217 | 093400 | 11434780100 | 23600 | 23550 | 23650 | 23500 | 13019 |
| 561 | 20250217 | 093300 | 11127728700 | 23550 | 23500 | 23550 | 23350 | 5035 |
| 562 | 20250217 | 093200 | 11009462950 | 23500 | 23400 | 23500 | 23300 | 7194 |
| 563 | 20250217 | 093100 | 10841049600 | 23400 | 23250 | 23400 | 23200 | 3143 |
| 564 | 20250217 | 093000 | 10767862900 | 23200 | 23250 | 23250 | 23200 | 2823 |
| 565 | 20250217 | 092900 | 10702336850 | 23250 | 23250 | 23300 | 23200 | 1588 |
| 566 | 20250217 | 092800 | 10665411950 | 23200 | 23100 | 23300 | 23100 | 7674 |
| 567 | 20250217 | 092700 | 10487627850 | 23150 | 23350 | 23400 | 23100 | 11674 |
| 568 | 20250217 | 092600 | 10216387450 | 23350 | 23450 | 23500 | 23350 | 5899 |
| 569 | 20250217 | 092500 | 10078293750 | 23500 | 23550 | 23600 | 23400 | 6196 |
| 570 | 20250217 | 092400 | 9932833700 | 23550 | 23400 | 23600 | 23350 | 5961 |
| 571 | 20250217 | 092300 | 9792610050 | 23400 | 23300 | 23500 | 23250 | 6280 |
| 572 | 20250217 | 092200 | 9645487800 | 23250 | 23550 | 23600 | 23200 | 14180 |
| 573 | 20250217 | 092100 | 9313438250 | 23600 | 23500 | 23600 | 23400 | 16357 |
| 574 | 20250217 | 092000 | 8928401550 | 23500 | 23050 | 23500 | 23000 | 18889 |
| 575 | 20250217 | 091900 | 8489019000 | 23050 | 23150 | 23200 | 23050 | 9003 |
| 576 | 20250217 | 091800 | 8280815600 | 23200 | 23150 | 23200 | 23150 | 3090 |
| 577 | 20250217 | 091700 | 8209232200 | 23200 | 23200 | 23250 | 23100 | 15320 |
| 578 | 20250217 | 091600 | 7854269500 | 23200 | 23150 | 23300 | 23150 | 13518 |
| 579 | 20250217 | 091500 | 7540443550 | 23150 | 23400 | 23500 | 23150 | 19784 |
| 580 | 20250217 | 091400 | 7079165800 | 23400 | 23300 | 23650 | 23300 | 37061 |
| 581 | 20250217 | 091300 | 6207741350 | 23350 | 23150 | 23400 | 23100 | 14776 |
| 582 | 20250217 | 091200 | 5864780150 | 23100 | 23100 | 23150 | 23050 | 7360 |
| 583 | 20250217 | 091100 | 5694572750 | 23100 | 23100 | 23150 | 23000 | 6320 |
| 584 | 20250217 | 091000 | 5548627700 | 23100 | 22950 | 23100 | 22850 | 18727 |
| 585 | 20250217 | 090900 | 5118771650 | 22950 | 22950 | 23000 | 22750 | 10075 |
| 586 | 20250217 | 090800 | 4888007600 | 22900 | 22800 | 23000 | 22750 | 14947 |
| 587 | 20250217 | 090700 | 4545589800 | 22800 | 22550 | 22850 | 22550 | 20445 |
| 588 | 20250217 | 090600 | 4079871100 | 22500 | 22650 | 22700 | 22400 | 13559 |
| 589 | 20250217 | 090500 | 3774662100 | 22600 | 22500 | 22650 | 22300 | 9176 |
| 590 | 20250217 | 090400 | 3567745200 | 22450 | 22450 | 22550 | 22350 | 18046 |
| 591 | 20250217 | 090300 | 3163085550 | 22450 | 22400 | 22500 | 22350 | 14301 |
| 592 | 20250217 | 090200 | 2842117850 | 22400 | 22300 | 22450 | 22300 | 13166 |
| 593 | 20250217 | 090100 | 2547725400 | 22300 | 22500 | 22550 | 22100 | 38210 |
| 594 | 20250217 | 090000 | 1694977200 | 22500 | 22750 | 22750 | 22400 | 74037 |