34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 192200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 11447 |
| 3 | 20250217 | 192100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20250217 | 192000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20250217 | 191900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20250217 | 191800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20250217 | 191700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20250217 | 191600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20250217 | 191500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20250217 | 191400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20250217 | 191300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20250217 | 191200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20250217 | 191100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20250217 | 191000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20250217 | 190900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20250217 | 190800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20250217 | 190700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20250217 | 190600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20250217 | 190500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20250217 | 190400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20250217 | 190300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20250217 | 190200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20250217 | 190100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20250217 | 190000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20250217 | 185900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20250217 | 185800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20250217 | 185700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20250217 | 185600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20250217 | 185500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20250217 | 185400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20250217 | 185300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20250217 | 185200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 11447 |
| 33 | 20250217 | 185100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20250217 | 185000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20250217 | 184900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20250217 | 184800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20250217 | 184700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20250217 | 184600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20250217 | 184500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20250217 | 184400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20250217 | 184300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20250217 | 184200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20250217 | 184100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20250217 | 184000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20250217 | 183900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20250217 | 183800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20250217 | 183700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20250217 | 183600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20250217 | 183500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20250217 | 183400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20250217 | 183300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20250217 | 183200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20250217 | 183100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20250217 | 183000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20250217 | 182900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20250217 | 182800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20250217 | 182700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20250217 | 182600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20250217 | 182500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20250217 | 182400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20250217 | 182300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20250217 | 182200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 11447 |
| 63 | 20250217 | 182100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20250217 | 182000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20250217 | 181900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20250217 | 181800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20250217 | 181700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20250217 | 181600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20250217 | 181500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20250217 | 181400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20250217 | 181300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20250217 | 181200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20250217 | 181100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20250217 | 181000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20250217 | 180900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20250217 | 180800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20250217 | 180700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20250217 | 180600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20250217 | 180500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20250217 | 180400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20250217 | 180300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20250217 | 180200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20250217 | 180100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20250217 | 180000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20250217 | 175900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20250217 | 175800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20250217 | 175700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20250217 | 175600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20250217 | 175500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20250217 | 175400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20250217 | 175300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20250217 | 175200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 11447 |
| 93 | 20250217 | 175100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20250217 | 175000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20250217 | 174900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20250217 | 174800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20250217 | 174700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20250217 | 174600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20250217 | 174500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20250217 | 174400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20250217 | 174300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20250217 | 174200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20250217 | 174100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20250217 | 174000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20250217 | 173900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20250217 | 173800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20250217 | 173700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20250217 | 173600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20250217 | 173500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20250217 | 173400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20250217 | 173300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20250217 | 173200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20250217 | 173100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20250217 | 173000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20250217 | 172900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20250217 | 172800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20250217 | 172700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20250217 | 172600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20250217 | 172500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20250217 | 172400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20250217 | 172300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20250217 | 172200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 11447 |
| 123 | 20250217 | 172100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20250217 | 172000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20250217 | 171900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20250217 | 171800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20250217 | 171700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20250217 | 171600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20250217 | 171500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20250217 | 171400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20250217 | 171300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20250217 | 171200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20250217 | 171100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20250217 | 171000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20250217 | 170900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20250217 | 170800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20250217 | 170700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20250217 | 170600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20250217 | 170500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20250217 | 170400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20250217 | 170300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20250217 | 170200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20250217 | 170100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20250217 | 170000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20250217 | 165900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20250217 | 165800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20250217 | 165700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20250217 | 165600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20250217 | 165500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20250217 | 165400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20250217 | 165300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20250217 | 165200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 11447 |
| 153 | 20250217 | 165100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20250217 | 165000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20250217 | 164900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20250217 | 164800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20250217 | 164700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20250217 | 164600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20250217 | 164500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20250217 | 164400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20250217 | 164300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20250217 | 164200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20250217 | 164100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20250217 | 164000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20250217 | 163900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20250217 | 163800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20250217 | 163700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20250217 | 163600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20250217 | 163500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20250217 | 163400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20250217 | 163300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20250217 | 163200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20250217 | 163100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20250217 | 163000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20250217 | 162900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20250217 | 162800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20250217 | 162700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20250217 | 162600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20250217 | 162500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20250217 | 162400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20250217 | 162300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20250217 | 162200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 11447 |
| 183 | 20250217 | 162100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20250217 | 162000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20250217 | 161900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20250217 | 161800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20250217 | 161700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20250217 | 161600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20250217 | 161500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20250217 | 161400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20250217 | 161300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20250217 | 161200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20250217 | 161100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20250217 | 161000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20250217 | 160900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20250217 | 160800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20250217 | 160700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20250217 | 160600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20250217 | 160500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20250217 | 160400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20250217 | 160300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20250217 | 160200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20250217 | 160100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20250217 | 160000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20250217 | 155900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20250217 | 155800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20250217 | 155700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20250217 | 155600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20250217 | 155500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20250217 | 155400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20250217 | 155300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20250217 | 155200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 11447 |
| 213 | 20250217 | 155100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20250217 | 155000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20250217 | 154900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20250217 | 154800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20250217 | 154700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20250217 | 154600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20250217 | 154500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20250217 | 154400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20250217 | 154300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20250217 | 154200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20250217 | 154100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20250217 | 154000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20250217 | 153900 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20250217 | 153800 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20250217 | 153700 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 228 | 20250217 | 153600 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 229 | 20250217 | 153500 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 230 | 20250217 | 153400 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 231 | 20250217 | 153300 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 232 | 20250217 | 153200 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 233 | 20250217 | 153100 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 234 | 20250217 | 153000 | 28408615450 | 34200 | 34200 | 34200 | 34200 | 11447 |
| 235 | 20250217 | 152900 | 28017128050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 236 | 20250217 | 152800 | 28017128050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 237 | 20250217 | 152700 | 28017128050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 238 | 20250217 | 152600 | 28017128050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 239 | 20250217 | 152500 | 28017128050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 240 | 20250217 | 152400 | 28017128050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 241 | 20250217 | 152300 | 28017128050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 242 | 20250217 | 152200 | 28017128050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 243 | 20250217 | 152100 | 28017128050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 244 | 20250217 | 152000 | 28017128050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 245 | 20250217 | 151900 | 28017128050 | 34250 | 34250 | 34300 | 34200 | 1774 |
| 246 | 20250217 | 151800 | 27956386200 | 34200 | 34250 | 34300 | 34200 | 1037 |
| 247 | 20250217 | 151700 | 27920907650 | 34250 | 34250 | 34250 | 34200 | 1375 |
| 248 | 20250217 | 151600 | 27873814200 | 34200 | 34250 | 34250 | 34200 | 1367 |
| 249 | 20250217 | 151500 | 27827056300 | 34250 | 34250 | 34300 | 34200 | 1185 |
| 250 | 20250217 | 151400 | 27786466950 | 34200 | 34250 | 34300 | 34200 | 2132 |
| 251 | 20250217 | 151300 | 27713498050 | 34300 | 34300 | 34300 | 34250 | 553 |
| 252 | 20250217 | 151200 | 27694539150 | 34300 | 34350 | 34400 | 34200 | 2850 |
| 253 | 20250217 | 151100 | 27596932350 | 34350 | 34250 | 34400 | 34200 | 2920 |
| 254 | 20250217 | 151000 | 27496783900 | 34250 | 34200 | 34250 | 34200 | 492 |
| 255 | 20250217 | 150900 | 27479943750 | 34200 | 34250 | 34300 | 34200 | 1479 |
| 256 | 20250217 | 150800 | 27429275350 | 34250 | 34300 | 34300 | 34250 | 2591 |
| 257 | 20250217 | 150700 | 27340476450 | 34300 | 34350 | 34350 | 34300 | 2133 |
| 258 | 20250217 | 150600 | 27267304550 | 34350 | 34300 | 34400 | 34300 | 2460 |
| 259 | 20250217 | 150500 | 27182821600 | 34300 | 34350 | 34350 | 34300 | 883 |
| 260 | 20250217 | 150400 | 27152499400 | 34300 | 34350 | 34400 | 34300 | 1123 |
| 261 | 20250217 | 150300 | 27113925350 | 34350 | 34350 | 34400 | 34350 | 1234 |
| 262 | 20250217 | 150200 | 27071533450 | 34400 | 34400 | 34450 | 34350 | 1547 |
| 263 | 20250217 | 150100 | 27018286950 | 34400 | 34400 | 34400 | 34350 | 681 |
| 264 | 20250217 | 150000 | 26994881000 | 34400 | 34400 | 34400 | 34350 | 882 |
| 265 | 20250217 | 145900 | 26964550350 | 34400 | 34400 | 34450 | 34400 | 330 |
| 266 | 20250217 | 145800 | 26953197400 | 34450 | 34400 | 34500 | 34400 | 1307 |
| 267 | 20250217 | 145700 | 26908207850 | 34400 | 34350 | 34400 | 34350 | 822 |
| 268 | 20250217 | 145600 | 26879955300 | 34450 | 34400 | 34450 | 34350 | 1009 |
| 269 | 20250217 | 145500 | 26845264700 | 34400 | 34450 | 34500 | 34400 | 604 |
| 270 | 20250217 | 145400 | 26824470650 | 34450 | 34450 | 34500 | 34350 | 505 |
| 271 | 20250217 | 145300 | 26807079800 | 34400 | 34350 | 34500 | 34350 | 2615 |
| 272 | 20250217 | 145200 | 26716980050 | 34350 | 34400 | 34400 | 34350 | 579 |
| 273 | 20250217 | 145100 | 26697077950 | 34400 | 34400 | 34400 | 34350 | 545 |
| 274 | 20250217 | 145000 | 26678336600 | 34400 | 34400 | 34400 | 34350 | 218 |
| 275 | 20250217 | 144900 | 26670839900 | 34350 | 34350 | 34450 | 34350 | 1807 |
| 276 | 20250217 | 144800 | 26608646100 | 34350 | 34350 | 34400 | 34300 | 852 |
| 277 | 20250217 | 144700 | 26579363150 | 34400 | 34400 | 34400 | 34350 | 992 |
| 278 | 20250217 | 144600 | 26545273450 | 34400 | 34400 | 34450 | 34350 | 680 |
| 279 | 20250217 | 144500 | 26521878050 | 34400 | 34400 | 34500 | 34350 | 1848 |
| 280 | 20250217 | 144400 | 26458265950 | 34450 | 34450 | 34500 | 34350 | 1688 |
| 281 | 20250217 | 144300 | 26400125900 | 34350 | 34450 | 34450 | 34350 | 421 |
| 282 | 20250217 | 144200 | 26385638350 | 34450 | 34500 | 34500 | 34350 | 2466 |
| 283 | 20250217 | 144100 | 26300664100 | 34450 | 34450 | 34450 | 34400 | 178 |
| 284 | 20250217 | 144000 | 26294533600 | 34500 | 34450 | 34500 | 34400 | 1593 |
| 285 | 20250217 | 143900 | 26239614000 | 34400 | 34400 | 34450 | 34300 | 653 |
| 286 | 20250217 | 143800 | 26217170450 | 34400 | 34400 | 34450 | 34350 | 844 |
| 287 | 20250217 | 143700 | 26188108450 | 34350 | 34400 | 34400 | 34300 | 1243 |
| 288 | 20250217 | 143600 | 26145443800 | 34400 | 34350 | 34450 | 34350 | 1455 |
| 289 | 20250217 | 143500 | 26095351350 | 34400 | 34400 | 34400 | 34350 | 486 |
| 290 | 20250217 | 143400 | 26078643800 | 34400 | 34350 | 34400 | 34350 | 384 |
| 291 | 20250217 | 143300 | 26065436100 | 34350 | 34400 | 34450 | 34350 | 409 |
| 292 | 20250217 | 143200 | 26051358900 | 34400 | 34450 | 34450 | 34400 | 466 |
| 293 | 20250217 | 143100 | 26035323550 | 34450 | 34400 | 34500 | 34350 | 1984 |
| 294 | 20250217 | 143000 | 25967013150 | 34400 | 34400 | 34400 | 34350 | 601 |
| 295 | 20250217 | 142900 | 25946347200 | 34400 | 34400 | 34400 | 34400 | 862 |
| 296 | 20250217 | 142800 | 25916694400 | 34400 | 34450 | 34450 | 34350 | 1105 |
| 297 | 20250217 | 142700 | 25878652100 | 34450 | 34400 | 34500 | 34400 | 1602 |
| 298 | 20250217 | 142600 | 25823442100 | 34450 | 34450 | 34500 | 34400 | 441 |
| 299 | 20250217 | 142500 | 25808249750 | 34500 | 34500 | 34500 | 34450 | 813 |
| 300 | 20250217 | 142400 | 25780235800 | 34450 | 34450 | 34500 | 34450 | 993 |
| 301 | 20250217 | 142300 | 25746017200 | 34500 | 34500 | 34500 | 34500 | 258 |
| 302 | 20250217 | 142200 | 25737116200 | 34450 | 34450 | 34500 | 34400 | 1708 |
| 303 | 20250217 | 142100 | 25678269600 | 34400 | 34450 | 34450 | 34350 | 561 |
| 304 | 20250217 | 142000 | 25658970700 | 34400 | 34350 | 34400 | 34350 | 740 |
| 305 | 20250217 | 141900 | 25633515850 | 34350 | 34400 | 34400 | 34300 | 407 |
| 306 | 20250217 | 141800 | 25619537550 | 34400 | 34400 | 34450 | 34350 | 1472 |
| 307 | 20250217 | 141700 | 25568870100 | 34400 | 34400 | 34400 | 34400 | 444 |
| 308 | 20250217 | 141600 | 25553596500 | 34400 | 34350 | 34400 | 34350 | 456 |
| 309 | 20250217 | 141500 | 25537911350 | 34350 | 34400 | 34400 | 34300 | 295 |
| 310 | 20250217 | 141400 | 25527771350 | 34350 | 34350 | 34400 | 34300 | 1397 |
| 311 | 20250217 | 141300 | 25479735800 | 34300 | 34350 | 34350 | 34300 | 452 |
| 312 | 20250217 | 141200 | 25464212850 | 34350 | 34350 | 34350 | 34300 | 420 |
| 313 | 20250217 | 141100 | 25449792350 | 34350 | 34300 | 34350 | 34250 | 791 |
| 314 | 20250217 | 141000 | 25422664450 | 34350 | 34350 | 34350 | 34250 | 299 |
| 315 | 20250217 | 140900 | 25412404450 | 34300 | 34200 | 34300 | 34150 | 5892 |
| 316 | 20250217 | 140800 | 25210664650 | 34200 | 34150 | 34200 | 34150 | 306 |
| 317 | 20250217 | 140700 | 25200206900 | 34150 | 34200 | 34200 | 34150 | 831 |
| 318 | 20250217 | 140600 | 25171808250 | 34150 | 34150 | 34200 | 34100 | 1896 |
| 319 | 20250217 | 140500 | 25107063800 | 34200 | 34150 | 34200 | 34150 | 1077 |
| 320 | 20250217 | 140400 | 25070267300 | 34150 | 34150 | 34200 | 34150 | 3448 |
| 321 | 20250217 | 140300 | 24952490150 | 34150 | 34200 | 34200 | 34150 | 967 |
| 322 | 20250217 | 140200 | 24919458550 | 34200 | 34150 | 34200 | 34100 | 2314 |
| 323 | 20250217 | 140100 | 24840466350 | 34150 | 34200 | 34200 | 34150 | 3052 |
| 324 | 20250217 | 140000 | 24736223050 | 34200 | 34200 | 34200 | 34150 | 2063 |
| 325 | 20250217 | 135900 | 24665715700 | 34250 | 34200 | 34250 | 34150 | 1573 |
| 326 | 20250217 | 135800 | 24611940250 | 34200 | 34200 | 34250 | 34200 | 2075 |
| 327 | 20250217 | 135700 | 24540900250 | 34200 | 34200 | 34250 | 34200 | 1715 |
| 328 | 20250217 | 135600 | 24482179550 | 34200 | 34200 | 34250 | 34200 | 4704 |
| 329 | 20250217 | 135500 | 24321288900 | 34250 | 34250 | 34300 | 34200 | 1064 |
| 330 | 20250217 | 135400 | 24284840600 | 34250 | 34250 | 34300 | 34250 | 3122 |
| 331 | 20250217 | 135300 | 24177909300 | 34300 | 34350 | 34350 | 34250 | 1667 |
| 332 | 20250217 | 135200 | 24120784550 | 34300 | 34350 | 34350 | 34250 | 4511 |
| 333 | 20250217 | 135100 | 23966066250 | 34350 | 34350 | 34350 | 34350 | 311 |
| 334 | 20250217 | 135000 | 23955383400 | 34350 | 34350 | 34350 | 34300 | 974 |
| 335 | 20250217 | 134900 | 23921952850 | 34350 | 34400 | 34400 | 34350 | 888 |
| 336 | 20250217 | 134800 | 23891423100 | 34400 | 34400 | 34400 | 34350 | 105 |
| 337 | 20250217 | 134700 | 23887812450 | 34350 | 34350 | 34350 | 34300 | 632 |
| 338 | 20250217 | 134600 | 23866103400 | 34350 | 34400 | 34400 | 34300 | 380 |
| 339 | 20250217 | 134500 | 23853050400 | 34400 | 34400 | 34400 | 34350 | 375 |
| 340 | 20250217 | 134400 | 23840150450 | 34400 | 34400 | 34400 | 34300 | 520 |
| 341 | 20250217 | 134300 | 23822278300 | 34400 | 34350 | 34400 | 34350 | 288 |
| 342 | 20250217 | 134200 | 23812377450 | 34350 | 34350 | 34400 | 34300 | 601 |
| 343 | 20250217 | 134100 | 23791730500 | 34350 | 34350 | 34400 | 34300 | 2049 |
| 344 | 20250217 | 134000 | 23721364300 | 34400 | 34350 | 34400 | 34350 | 671 |
| 345 | 20250217 | 133900 | 23698302800 | 34400 | 34350 | 34400 | 34350 | 1406 |
| 346 | 20250217 | 133800 | 23649995000 | 34400 | 34350 | 34400 | 34350 | 300 |
| 347 | 20250217 | 133700 | 23639676250 | 34350 | 34350 | 34400 | 34300 | 812 |
| 348 | 20250217 | 133600 | 23611765450 | 34300 | 34400 | 34400 | 34300 | 4029 |
| 349 | 20250217 | 133500 | 23473372950 | 34400 | 34400 | 34400 | 34350 | 470 |
| 350 | 20250217 | 133400 | 23457205000 | 34400 | 34400 | 34400 | 34350 | 326 |
| 351 | 20250217 | 133300 | 23445991600 | 34400 | 34400 | 34400 | 34400 | 126 |
| 352 | 20250217 | 133200 | 23441657200 | 34400 | 34350 | 34400 | 34350 | 659 |
| 353 | 20250217 | 133100 | 23418991750 | 34400 | 34400 | 34400 | 34350 | 327 |
| 354 | 20250217 | 133000 | 23407743000 | 34350 | 34400 | 34400 | 34350 | 599 |
| 355 | 20250217 | 132900 | 23387150100 | 34400 | 34400 | 34400 | 34350 | 431 |
| 356 | 20250217 | 132800 | 23372332250 | 34400 | 34400 | 34400 | 34350 | 1085 |
| 357 | 20250217 | 132700 | 23335058850 | 34350 | 34350 | 34400 | 34350 | 1658 |
| 358 | 20250217 | 132600 | 23278024450 | 34350 | 34400 | 34400 | 34300 | 522 |
| 359 | 20250217 | 132500 | 23260077250 | 34350 | 34400 | 34400 | 34350 | 1342 |
| 360 | 20250217 | 132400 | 23213977800 | 34400 | 34350 | 34400 | 34350 | 180 |
| 361 | 20250217 | 132300 | 23207788050 | 34400 | 34400 | 34400 | 34350 | 247 |
| 362 | 20250217 | 132200 | 23199294000 | 34400 | 34400 | 34400 | 34400 | 199 |
| 363 | 20250217 | 132100 | 23192448400 | 34400 | 34400 | 34400 | 34350 | 341 |
| 364 | 20250217 | 132000 | 23180720200 | 34400 | 34400 | 34400 | 34400 | 280 |
| 365 | 20250217 | 131900 | 23171088200 | 34400 | 34400 | 34400 | 34350 | 314 |
| 366 | 20250217 | 131800 | 23160290200 | 34400 | 34400 | 34400 | 34350 | 264 |
| 367 | 20250217 | 131700 | 23151208650 | 34400 | 34400 | 34400 | 34350 | 655 |
| 368 | 20250217 | 131600 | 23128684350 | 34400 | 34350 | 34400 | 34350 | 464 |
| 369 | 20250217 | 131500 | 23112735150 | 34400 | 34400 | 34400 | 34400 | 95 |
| 370 | 20250217 | 131400 | 23109467150 | 34400 | 34350 | 34400 | 34300 | 431 |
| 371 | 20250217 | 131300 | 23094653500 | 34350 | 34350 | 34350 | 34300 | 390 |
| 372 | 20250217 | 131200 | 23081264250 | 34350 | 34350 | 34400 | 34300 | 408 |
| 373 | 20250217 | 131100 | 23067248500 | 34350 | 34400 | 34400 | 34350 | 1467 |
| 374 | 20250217 | 131000 | 23016849050 | 34350 | 34350 | 34400 | 34350 | 217 |
| 375 | 20250217 | 130900 | 23009384850 | 34350 | 34350 | 34400 | 34350 | 1139 |
| 376 | 20250217 | 130800 | 22970251650 | 34350 | 34400 | 34400 | 34350 | 196 |
| 377 | 20250217 | 130700 | 22963511050 | 34400 | 34350 | 34400 | 34350 | 659 |
| 378 | 20250217 | 130600 | 22940846550 | 34350 | 34350 | 34400 | 34350 | 790 |
| 379 | 20250217 | 130500 | 22913705550 | 34350 | 34400 | 34400 | 34350 | 240 |
| 380 | 20250217 | 130400 | 22905452950 | 34400 | 34400 | 34450 | 34350 | 439 |
| 381 | 20250217 | 130300 | 22890363150 | 34400 | 34400 | 34450 | 34350 | 327 |
| 382 | 20250217 | 130200 | 22879112600 | 34350 | 34350 | 34400 | 34350 | 186 |
| 383 | 20250217 | 130100 | 22872722500 | 34400 | 34450 | 34450 | 34350 | 392 |
| 384 | 20250217 | 130000 | 22859243550 | 34350 | 34500 | 34500 | 34350 | 1693 |
| 385 | 20250217 | 125900 | 22800977050 | 34450 | 34450 | 34500 | 34400 | 144 |
| 386 | 20250217 | 125800 | 22796016600 | 34500 | 34400 | 34500 | 34400 | 1466 |
| 387 | 20250217 | 125700 | 22745518250 | 34450 | 34450 | 34450 | 34400 | 156 |
| 388 | 20250217 | 125600 | 22740149300 | 34400 | 34400 | 34450 | 34400 | 393 |
| 389 | 20250217 | 125500 | 22726619100 | 34400 | 34400 | 34450 | 34400 | 188 |
| 390 | 20250217 | 125400 | 22720150900 | 34400 | 34450 | 34450 | 34400 | 980 |
| 391 | 20250217 | 125300 | 22686396950 | 34400 | 34400 | 34450 | 34400 | 605 |
| 392 | 20250217 | 125200 | 22665580600 | 34400 | 34450 | 34450 | 34400 | 235 |
| 393 | 20250217 | 125100 | 22657488150 | 34450 | 34400 | 34450 | 34400 | 330 |
| 394 | 20250217 | 125000 | 22646135300 | 34400 | 34450 | 34450 | 34350 | 1186 |
| 395 | 20250217 | 124900 | 22605333950 | 34400 | 34450 | 34450 | 34400 | 1056 |
| 396 | 20250217 | 124800 | 22568994050 | 34400 | 34450 | 34450 | 34400 | 846 |
| 397 | 20250217 | 124700 | 22539869350 | 34450 | 34450 | 34500 | 34450 | 1247 |
| 398 | 20250217 | 124600 | 22496902200 | 34450 | 34450 | 34450 | 34450 | 116 |
| 399 | 20250217 | 124500 | 22492906000 | 34450 | 34450 | 34450 | 34450 | 242 |
| 400 | 20250217 | 124400 | 22484569100 | 34400 | 34450 | 34500 | 34400 | 446 |
| 401 | 20250217 | 124300 | 22469203850 | 34450 | 34450 | 34500 | 34450 | 485 |
| 402 | 20250217 | 124200 | 22452487450 | 34450 | 34400 | 34450 | 34400 | 233 |
| 403 | 20250217 | 124100 | 22444467100 | 34450 | 34450 | 34450 | 34400 | 2074 |
| 404 | 20250217 | 124000 | 22373109100 | 34450 | 34450 | 34450 | 34400 | 849 |
| 405 | 20250217 | 123900 | 22343861300 | 34400 | 34450 | 34500 | 34400 | 822 |
| 406 | 20250217 | 123800 | 22315539950 | 34450 | 34450 | 34500 | 34400 | 897 |
| 407 | 20250217 | 123700 | 22284634100 | 34450 | 34400 | 34450 | 34400 | 109 |
| 408 | 20250217 | 123600 | 22280883250 | 34450 | 34400 | 34450 | 34400 | 301 |
| 409 | 20250217 | 123500 | 22270527900 | 34400 | 34350 | 34400 | 34350 | 1055 |
| 410 | 20250217 | 123400 | 22234279850 | 34350 | 34350 | 34400 | 34350 | 328 |
| 411 | 20250217 | 123300 | 22223005450 | 34350 | 34400 | 34400 | 34350 | 1119 |
| 412 | 20250217 | 123200 | 22184561700 | 34400 | 34350 | 34400 | 34350 | 1414 |
| 413 | 20250217 | 123100 | 22135936650 | 34400 | 34350 | 34400 | 34350 | 2227 |
| 414 | 20250217 | 123000 | 22059414950 | 34400 | 34350 | 34400 | 34300 | 3462 |
| 415 | 20250217 | 122900 | 21940484650 | 34350 | 34350 | 34400 | 34350 | 898 |
| 416 | 20250217 | 122800 | 21909622850 | 34400 | 34350 | 34400 | 34350 | 1264 |
| 417 | 20250217 | 122700 | 21866151100 | 34400 | 34400 | 34450 | 34350 | 7549 |
| 418 | 20250217 | 122600 | 21606463950 | 34400 | 34450 | 34450 | 34400 | 251 |
| 419 | 20250217 | 122500 | 21597817200 | 34450 | 34450 | 34450 | 34400 | 353 |
| 420 | 20250217 | 122400 | 21585657100 | 34450 | 34400 | 34450 | 34400 | 131 |
| 421 | 20250217 | 122300 | 21581144300 | 34450 | 34450 | 34500 | 34450 | 3713 |
| 422 | 20250217 | 122200 | 21453222450 | 34450 | 34500 | 34500 | 34450 | 614 |
| 423 | 20250217 | 122100 | 21432052500 | 34500 | 34500 | 34500 | 34450 | 521 |
| 424 | 20250217 | 122000 | 21414089750 | 34500 | 34500 | 34500 | 34450 | 134 |
| 425 | 20250217 | 121900 | 21409469600 | 34500 | 34500 | 34550 | 34450 | 707 |
| 426 | 20250217 | 121800 | 21385072750 | 34500 | 34450 | 34550 | 34450 | 334 |
| 427 | 20250217 | 121700 | 21373541350 | 34500 | 34550 | 34550 | 34450 | 377 |
| 428 | 20250217 | 121600 | 21360527550 | 34500 | 34500 | 34550 | 34450 | 241 |
| 429 | 20250217 | 121500 | 21352212050 | 34500 | 34500 | 34550 | 34450 | 928 |
| 430 | 20250217 | 121400 | 21320195750 | 34500 | 34500 | 34500 | 34450 | 1143 |
| 431 | 20250217 | 121300 | 21280776950 | 34500 | 34550 | 34550 | 34500 | 819 |
| 432 | 20250217 | 121200 | 21252518600 | 34550 | 34550 | 34550 | 34500 | 706 |
| 433 | 20250217 | 121100 | 21228148200 | 34550 | 34550 | 34550 | 34500 | 177 |
| 434 | 20250217 | 121000 | 21222032900 | 34550 | 34550 | 34550 | 34500 | 243 |
| 435 | 20250217 | 120900 | 21213638400 | 34550 | 34550 | 34550 | 34500 | 203 |
| 436 | 20250217 | 120800 | 21206626000 | 34550 | 34550 | 34600 | 34550 | 315 |
| 437 | 20250217 | 120700 | 21195737500 | 34550 | 34600 | 34600 | 34500 | 525 |
| 438 | 20250217 | 120600 | 21177593500 | 34550 | 34600 | 34600 | 34550 | 181 |
| 439 | 20250217 | 120500 | 21171337550 | 34550 | 34500 | 34600 | 34500 | 450 |
| 440 | 20250217 | 120400 | 21155798500 | 34550 | 34600 | 34600 | 34550 | 259 |
| 441 | 20250217 | 120300 | 21146838450 | 34600 | 34600 | 34600 | 34500 | 572 |
| 442 | 20250217 | 120200 | 21127076600 | 34600 | 34550 | 34600 | 34500 | 387 |
| 443 | 20250217 | 120100 | 21113702850 | 34550 | 34550 | 34600 | 34550 | 518 |
| 444 | 20250217 | 120000 | 21095789900 | 34600 | 34600 | 34600 | 34550 | 153 |
| 445 | 20250217 | 115900 | 21090496200 | 34600 | 34600 | 34600 | 34500 | 284 |
| 446 | 20250217 | 115800 | 21080681150 | 34550 | 34500 | 34550 | 34450 | 2560 |
| 447 | 20250217 | 115700 | 20992406750 | 34500 | 34500 | 34550 | 34450 | 617 |
| 448 | 20250217 | 115600 | 20971121800 | 34500 | 34500 | 34550 | 34500 | 670 |
| 449 | 20250217 | 115500 | 20947979250 | 34500 | 34550 | 34550 | 34500 | 367 |
| 450 | 20250217 | 115400 | 20935314450 | 34550 | 34550 | 34550 | 34500 | 569 |
| 451 | 20250217 | 115300 | 20915659650 | 34550 | 34550 | 34550 | 34500 | 46 |
| 452 | 20250217 | 115200 | 20914071100 | 34550 | 34500 | 34600 | 34500 | 693 |
| 453 | 20250217 | 115100 | 20890116700 | 34500 | 34500 | 34550 | 34500 | 454 |
| 454 | 20250217 | 115000 | 20874443350 | 34500 | 34500 | 34550 | 34500 | 510 |
| 455 | 20250217 | 114900 | 20856841250 | 34550 | 34550 | 34550 | 34500 | 227 |
| 456 | 20250217 | 114800 | 20849000000 | 34450 | 34600 | 34600 | 34450 | 3459 |
| 457 | 20250217 | 114700 | 20729663100 | 34600 | 34550 | 34600 | 34500 | 674 |
| 458 | 20250217 | 114600 | 20706390500 | 34550 | 34600 | 34600 | 34550 | 143 |
| 459 | 20250217 | 114500 | 20701447500 | 34600 | 34550 | 34600 | 34500 | 484 |
| 460 | 20250217 | 114400 | 20684713950 | 34600 | 34500 | 34600 | 34500 | 566 |
| 461 | 20250217 | 114300 | 20665163550 | 34500 | 34500 | 34550 | 34500 | 347 |
| 462 | 20250217 | 114200 | 20653178200 | 34500 | 34500 | 34550 | 34500 | 1003 |
| 463 | 20250217 | 114100 | 20618558200 | 34500 | 34500 | 34600 | 34500 | 427 |
| 464 | 20250217 | 114000 | 20603801700 | 34500 | 34550 | 34600 | 34500 | 1254 |
| 465 | 20250217 | 113900 | 20560464850 | 34550 | 34600 | 34600 | 34550 | 114 |
| 466 | 20250217 | 113800 | 20556524200 | 34500 | 34550 | 34600 | 34500 | 410 |
| 467 | 20250217 | 113700 | 20542357050 | 34550 | 34500 | 34550 | 34500 | 1126 |
| 468 | 20250217 | 113600 | 20503480750 | 34500 | 34600 | 34600 | 34500 | 928 |
| 469 | 20250217 | 113500 | 20471388050 | 34550 | 34550 | 34600 | 34500 | 197 |
| 470 | 20250217 | 113400 | 20464581950 | 34550 | 34500 | 34550 | 34500 | 2102 |
| 471 | 20250217 | 113300 | 20391985700 | 34500 | 34500 | 34550 | 34500 | 540 |
| 472 | 20250217 | 113200 | 20373355000 | 34500 | 34500 | 34550 | 34500 | 851 |
| 473 | 20250217 | 113100 | 20343968650 | 34500 | 34500 | 34550 | 34500 | 1391 |
| 474 | 20250217 | 113000 | 20295960850 | 34500 | 34500 | 34550 | 34500 | 2669 |
| 475 | 20250217 | 112900 | 20203873150 | 34550 | 34600 | 34600 | 34500 | 1015 |
| 476 | 20250217 | 112800 | 20168805450 | 34600 | 34600 | 34600 | 34550 | 1231 |
| 477 | 20250217 | 112700 | 20126231900 | 34550 | 34600 | 34600 | 34550 | 517 |
| 478 | 20250217 | 112600 | 20108355300 | 34600 | 34650 | 34650 | 34550 | 227 |
| 479 | 20250217 | 112500 | 20100498100 | 34550 | 34600 | 34650 | 34550 | 649 |
| 480 | 20250217 | 112400 | 20078035450 | 34650 | 34650 | 34650 | 34600 | 503 |
| 481 | 20250217 | 112300 | 20060606600 | 34650 | 34550 | 34650 | 34550 | 886 |
| 482 | 20250217 | 112200 | 20029954700 | 34550 | 34600 | 34600 | 34550 | 558 |
| 483 | 20250217 | 112100 | 20010653950 | 34550 | 34550 | 34600 | 34550 | 950 |
| 484 | 20250217 | 112000 | 19977809150 | 34600 | 34600 | 34600 | 34600 | 523 |
| 485 | 20250217 | 111900 | 19959713350 | 34550 | 34550 | 34600 | 34550 | 1566 |
| 486 | 20250217 | 111800 | 19905595400 | 34600 | 34600 | 34700 | 34550 | 2765 |
| 487 | 20250217 | 111700 | 19809940250 | 34650 | 34750 | 34750 | 34600 | 12377 |
| 488 | 20250217 | 111600 | 19381407550 | 34750 | 34700 | 34750 | 34700 | 622 |
| 489 | 20250217 | 111500 | 19359794000 | 34700 | 34750 | 34750 | 34700 | 267 |
| 490 | 20250217 | 111400 | 19350521400 | 34700 | 34700 | 34750 | 34700 | 627 |
| 491 | 20250217 | 111300 | 19328737750 | 34700 | 34750 | 34750 | 34700 | 219 |
| 492 | 20250217 | 111200 | 19321131150 | 34700 | 34700 | 34750 | 34700 | 940 |
| 493 | 20250217 | 111100 | 19288485250 | 34700 | 34700 | 34700 | 34650 | 248 |
| 494 | 20250217 | 111000 | 19279879750 | 34700 | 34700 | 34700 | 34650 | 224 |
| 495 | 20250217 | 110900 | 19272109250 | 34700 | 34700 | 34750 | 34650 | 268 |
| 496 | 20250217 | 110800 | 19262811150 | 34700 | 34700 | 34750 | 34700 | 777 |
| 497 | 20250217 | 110700 | 19235832400 | 34650 | 34650 | 34700 | 34650 | 473 |
| 498 | 20250217 | 110600 | 19219428550 | 34700 | 34600 | 34700 | 34600 | 851 |
| 499 | 20250217 | 110500 | 19189951350 | 34650 | 34700 | 34700 | 34650 | 313 |
| 500 | 20250217 | 110400 | 19179096350 | 34600 | 34650 | 34700 | 34600 | 1039 |
| 501 | 20250217 | 110300 | 19143070100 | 34650 | 34700 | 34700 | 34650 | 491 |
| 502 | 20250217 | 110200 | 19126044950 | 34700 | 34700 | 34700 | 34650 | 379 |
| 503 | 20250217 | 110100 | 19112907150 | 34700 | 34650 | 34700 | 34650 | 603 |
| 504 | 20250217 | 110000 | 19091999200 | 34700 | 34650 | 34700 | 34650 | 2405 |
| 505 | 20250217 | 105900 | 19008635550 | 34700 | 34650 | 34700 | 34650 | 505 |
| 506 | 20250217 | 105800 | 18991119500 | 34700 | 34700 | 34700 | 34650 | 682 |
| 507 | 20250217 | 105700 | 18967464250 | 34700 | 34650 | 34700 | 34650 | 338 |
| 508 | 20250217 | 105600 | 18955743700 | 34650 | 34650 | 34700 | 34650 | 925 |
| 509 | 20250217 | 105500 | 18923662850 | 34650 | 34700 | 34700 | 34650 | 1378 |
| 510 | 20250217 | 105400 | 18875895750 | 34700 | 34650 | 34700 | 34650 | 713 |
| 511 | 20250217 | 105300 | 18851161500 | 34650 | 34650 | 34650 | 34650 | 526 |
| 512 | 20250217 | 105200 | 18832935600 | 34650 | 34650 | 34750 | 34650 | 933 |
| 513 | 20250217 | 105100 | 18800553850 | 34650 | 34700 | 34700 | 34650 | 903 |
| 514 | 20250217 | 105000 | 18769258300 | 34700 | 34650 | 34700 | 34650 | 876 |
| 515 | 20250217 | 104900 | 18738885500 | 34700 | 34700 | 34700 | 34650 | 319 |
| 516 | 20250217 | 104800 | 18727820900 | 34700 | 34750 | 34750 | 34650 | 1224 |
| 517 | 20250217 | 104700 | 18685356900 | 34700 | 34750 | 34750 | 34650 | 2713 |
| 518 | 20250217 | 104600 | 18591334200 | 34750 | 34700 | 34750 | 34650 | 486 |
| 519 | 20250217 | 104500 | 18574460850 | 34650 | 34750 | 34750 | 34650 | 2528 |
| 520 | 20250217 | 104400 | 18486726850 | 34700 | 34750 | 34850 | 34700 | 960 |
| 521 | 20250217 | 104300 | 18453336200 | 34700 | 34800 | 34800 | 34700 | 1800 |
| 522 | 20250217 | 104200 | 18390766350 | 34800 | 34800 | 34800 | 34750 | 344 |
| 523 | 20250217 | 104100 | 18378807300 | 34800 | 34850 | 34850 | 34750 | 1263 |
| 524 | 20250217 | 104000 | 18334859700 | 34850 | 34850 | 34850 | 34800 | 933 |
| 525 | 20250217 | 103900 | 18302350700 | 34850 | 34800 | 34900 | 34800 | 431 |
| 526 | 20250217 | 103800 | 18287333450 | 34800 | 34850 | 34900 | 34800 | 459 |
| 527 | 20250217 | 103700 | 18271340200 | 34850 | 34850 | 34900 | 34800 | 885 |
| 528 | 20250217 | 103600 | 18240524800 | 34850 | 34800 | 34900 | 34800 | 1110 |
| 529 | 20250217 | 103500 | 18201803000 | 34850 | 34850 | 34850 | 34800 | 1337 |
| 530 | 20250217 | 103400 | 18155213800 | 34850 | 34850 | 34850 | 34800 | 689 |
| 531 | 20250217 | 103300 | 18131209200 | 34800 | 34800 | 34850 | 34800 | 737 |
| 532 | 20250217 | 103200 | 18105555050 | 34850 | 34800 | 34850 | 34750 | 8137 |
| 533 | 20250217 | 103100 | 17822680550 | 34750 | 34800 | 34800 | 34750 | 1039 |
| 534 | 20250217 | 103000 | 17786537150 | 34800 | 34750 | 34800 | 34700 | 1016 |
| 535 | 20250217 | 102900 | 17751231800 | 34700 | 34750 | 34750 | 34700 | 484 |
| 536 | 20250217 | 102800 | 17734422600 | 34700 | 34750 | 34750 | 34700 | 1584 |
| 537 | 20250217 | 102700 | 17679408600 | 34750 | 34700 | 34750 | 34650 | 495 |
| 538 | 20250217 | 102600 | 17662224450 | 34650 | 34700 | 34750 | 34650 | 1832 |
| 539 | 20250217 | 102500 | 17598712400 | 34700 | 34750 | 34750 | 34700 | 1864 |
| 540 | 20250217 | 102400 | 17534025100 | 34750 | 34750 | 34800 | 34700 | 1227 |
| 541 | 20250217 | 102300 | 17491373350 | 34750 | 34750 | 34800 | 34750 | 615 |
| 542 | 20250217 | 102200 | 17469987500 | 34750 | 34700 | 34800 | 34700 | 1190 |
| 543 | 20250217 | 102100 | 17428629050 | 34700 | 34750 | 34800 | 34700 | 831 |
| 544 | 20250217 | 102000 | 17399764650 | 34700 | 34750 | 34750 | 34700 | 881 |
| 545 | 20250217 | 101900 | 17369167650 | 34750 | 34800 | 34800 | 34700 | 1156 |
| 546 | 20250217 | 101800 | 17329040550 | 34750 | 34800 | 34800 | 34750 | 512 |
| 547 | 20250217 | 101700 | 17311232550 | 34750 | 34700 | 34800 | 34700 | 462 |
| 548 | 20250217 | 101600 | 17295183300 | 34700 | 34700 | 34800 | 34700 | 1126 |
| 549 | 20250217 | 101500 | 17256067550 | 34700 | 34650 | 34750 | 34650 | 2023 |
| 550 | 20250217 | 101400 | 17185918600 | 34650 | 34650 | 34700 | 34600 | 547 |
| 551 | 20250217 | 101300 | 17166968550 | 34750 | 34650 | 34750 | 34650 | 6381 |
| 552 | 20250217 | 101200 | 16945555050 | 34700 | 34650 | 34750 | 34650 | 1725 |
| 553 | 20250217 | 101100 | 16885722850 | 34650 | 34750 | 34750 | 34650 | 1976 |
| 554 | 20250217 | 101000 | 16817182450 | 34750 | 34700 | 34750 | 34700 | 905 |
| 555 | 20250217 | 100900 | 16785744100 | 34700 | 34750 | 34800 | 34700 | 1462 |
| 556 | 20250217 | 100800 | 16734967450 | 34750 | 34800 | 34800 | 34750 | 1531 |
| 557 | 20250217 | 100700 | 16681720950 | 34850 | 34750 | 34850 | 34750 | 604 |
| 558 | 20250217 | 100600 | 16660706550 | 34750 | 34800 | 34800 | 34700 | 2699 |
| 559 | 20250217 | 100500 | 16566897800 | 34800 | 34750 | 34850 | 34700 | 834 |
| 560 | 20250217 | 100400 | 16537899200 | 34750 | 34750 | 34850 | 34700 | 2430 |
| 561 | 20250217 | 100300 | 16453399400 | 34700 | 34900 | 34900 | 34650 | 8320 |
| 562 | 20250217 | 100200 | 16164252850 | 34850 | 34850 | 34900 | 34850 | 2125 |
| 563 | 20250217 | 100100 | 16090190250 | 34900 | 34850 | 34900 | 34800 | 663 |
| 564 | 20250217 | 100000 | 16067075650 | 34900 | 34900 | 34950 | 34800 | 2798 |
| 565 | 20250217 | 095900 | 15969518050 | 34850 | 34900 | 34950 | 34850 | 2316 |
| 566 | 20250217 | 095800 | 15888705000 | 34900 | 34900 | 34950 | 34850 | 3660 |
| 567 | 20250217 | 095700 | 15760957400 | 34900 | 34950 | 34950 | 34900 | 2006 |
| 568 | 20250217 | 095600 | 15690926400 | 34950 | 34950 | 35000 | 34900 | 3416 |
| 569 | 20250217 | 095500 | 15571540650 | 34900 | 34950 | 35000 | 34900 | 1298 |
| 570 | 20250217 | 095400 | 15526186850 | 34950 | 35000 | 35000 | 34900 | 3547 |
| 571 | 20250217 | 095300 | 15402246900 | 35000 | 34950 | 35000 | 34900 | 3449 |
| 572 | 20250217 | 095200 | 15281682100 | 34950 | 34850 | 34950 | 34850 | 3281 |
| 573 | 20250217 | 095100 | 15167165800 | 34900 | 34900 | 34900 | 34800 | 967 |
| 574 | 20250217 | 095000 | 15133477100 | 34900 | 34850 | 34900 | 34800 | 4451 |
| 575 | 20250217 | 094900 | 14978415150 | 34850 | 34750 | 34850 | 34700 | 4778 |
| 576 | 20250217 | 094800 | 14812174800 | 34800 | 34700 | 34800 | 34650 | 2134 |
| 577 | 20250217 | 094700 | 14738116800 | 34700 | 34700 | 34700 | 34650 | 1650 |
| 578 | 20250217 | 094600 | 14680889600 | 34700 | 34700 | 34800 | 34650 | 2575 |
| 579 | 20250217 | 094500 | 14591573000 | 34750 | 34800 | 34850 | 34700 | 6774 |
| 580 | 20250217 | 094400 | 14356152950 | 34800 | 34850 | 34900 | 34750 | 2832 |
| 581 | 20250217 | 094300 | 14257583650 | 34850 | 34950 | 35000 | 34800 | 6058 |
| 582 | 20250217 | 094200 | 14046121500 | 35000 | 35050 | 35100 | 34900 | 13135 |
| 583 | 20250217 | 094100 | 13586801850 | 35050 | 35050 | 35100 | 35000 | 3970 |
| 584 | 20250217 | 094000 | 13447667150 | 35100 | 35100 | 35150 | 35000 | 14502 |
| 585 | 20250217 | 093900 | 12939014200 | 35050 | 35000 | 35100 | 34950 | 9738 |
| 586 | 20250217 | 093800 | 12597835150 | 35000 | 35000 | 35000 | 34950 | 3218 |
| 587 | 20250217 | 093700 | 12485232350 | 35000 | 35000 | 35000 | 34950 | 13132 |
| 588 | 20250217 | 093600 | 12025957200 | 34950 | 35000 | 35000 | 34900 | 8270 |
| 589 | 20250217 | 093500 | 11736847000 | 34950 | 34950 | 35000 | 34900 | 7269 |
| 590 | 20250217 | 093400 | 11482893250 | 34950 | 35000 | 35000 | 34800 | 15184 |
| 591 | 20250217 | 093300 | 10952837800 | 35000 | 34900 | 35000 | 34850 | 15685 |
| 592 | 20250217 | 093200 | 10404853250 | 34900 | 34800 | 34900 | 34750 | 9654 |
| 593 | 20250217 | 093100 | 10068671950 | 34800 | 34750 | 34800 | 34700 | 2265 |
| 594 | 20250217 | 093000 | 9989952050 | 34750 | 34750 | 34800 | 34700 | 4258 |
| 595 | 20250217 | 092900 | 9841951000 | 34800 | 34700 | 34800 | 34650 | 9000 |
| 596 | 20250217 | 092800 | 9529353050 | 34700 | 34750 | 34750 | 34650 | 4781 |
| 597 | 20250217 | 092700 | 9363449950 | 34700 | 34600 | 34750 | 34600 | 4546 |
| 598 | 20250217 | 092600 | 9205778300 | 34650 | 34600 | 34650 | 34550 | 2632 |
| 599 | 20250217 | 092500 | 9114617300 | 34600 | 34600 | 34600 | 34500 | 2006 |
| 600 | 20250217 | 092400 | 9045228250 | 34600 | 34400 | 34600 | 34400 | 3309 |
| 601 | 20250217 | 092300 | 8930998900 | 34400 | 34400 | 34500 | 34350 | 1339 |
| 602 | 20250217 | 092200 | 8884966150 | 34400 | 34300 | 34500 | 34300 | 4198 |
| 603 | 20250217 | 092100 | 8740692100 | 34300 | 34300 | 34400 | 34300 | 3102 |
| 604 | 20250217 | 092000 | 8634195200 | 34400 | 34300 | 34400 | 34250 | 5949 |
| 605 | 20250217 | 091900 | 8430203750 | 34300 | 34550 | 34600 | 34300 | 15794 |
| 606 | 20250217 | 091800 | 7886212500 | 34600 | 34700 | 34700 | 34550 | 3625 |
| 607 | 20250217 | 091700 | 7760658300 | 34700 | 34650 | 34700 | 34600 | 1974 |
| 608 | 20250217 | 091600 | 7692239600 | 34650 | 34700 | 34700 | 34550 | 3448 |
| 609 | 20250217 | 091500 | 7572892700 | 34650 | 34450 | 34700 | 34450 | 8429 |
| 610 | 20250217 | 091400 | 7281320100 | 34550 | 34550 | 34550 | 34500 | 9509 |
| 611 | 20250217 | 091300 | 6953207050 | 34550 | 34550 | 34600 | 34500 | 4696 |
| 612 | 20250217 | 091200 | 6790947200 | 34550 | 34500 | 34600 | 34500 | 4676 |
| 613 | 20250217 | 091100 | 6629425900 | 34550 | 34500 | 34550 | 34500 | 5321 |
| 614 | 20250217 | 091000 | 6445673050 | 34550 | 34600 | 34700 | 34500 | 5969 |
| 615 | 20250217 | 090900 | 6239484050 | 34600 | 34600 | 34750 | 34500 | 21155 |
| 616 | 20250217 | 090800 | 5507324900 | 34600 | 34700 | 34750 | 34500 | 13796 |
| 617 | 20250217 | 090700 | 5029960800 | 34700 | 34650 | 34750 | 34650 | 3048 |
| 618 | 20250217 | 090600 | 4924203050 | 34700 | 34800 | 34800 | 34650 | 9921 |
| 619 | 20250217 | 090500 | 4579829050 | 34800 | 34850 | 34850 | 34700 | 12495 |
| 620 | 20250217 | 090400 | 4145336400 | 34850 | 34850 | 34850 | 34750 | 9168 |
| 621 | 20250217 | 090300 | 3826193950 | 34850 | 34650 | 34850 | 34650 | 16469 |
| 622 | 20250217 | 090200 | 3254163100 | 34600 | 34550 | 34650 | 34500 | 13215 |
| 623 | 20250217 | 090100 | 2797061600 | 34600 | 34650 | 34650 | 34500 | 12938 |
| 624 | 20250217 | 090000 | 2349783000 | 34650 | 34550 | 34900 | 34450 | 67908 |