34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 193200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 11276 |
| 3 | 20250217 | 193100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20250217 | 193000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20250217 | 192900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20250217 | 192800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20250217 | 192700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20250217 | 192600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20250217 | 192500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20250217 | 192400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20250217 | 192300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20250217 | 192200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20250217 | 192100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20250217 | 192000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20250217 | 191900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20250217 | 191800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20250217 | 191700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20250217 | 191600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20250217 | 191500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20250217 | 191400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20250217 | 191300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20250217 | 191200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20250217 | 191100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20250217 | 191000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20250217 | 190900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20250217 | 190800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20250217 | 190700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20250217 | 190600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20250217 | 190500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20250217 | 190400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20250217 | 190300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20250217 | 190200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 11276 |
| 33 | 20250217 | 190100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20250217 | 190000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20250217 | 185900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20250217 | 185800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20250217 | 185700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20250217 | 185600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20250217 | 185500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20250217 | 185400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20250217 | 185300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20250217 | 185200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20250217 | 185100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20250217 | 185000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20250217 | 184900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20250217 | 184800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20250217 | 184700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20250217 | 184600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20250217 | 184500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20250217 | 184400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20250217 | 184300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20250217 | 184200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20250217 | 184100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20250217 | 184000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20250217 | 183900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20250217 | 183800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20250217 | 183700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20250217 | 183600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20250217 | 183500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20250217 | 183400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20250217 | 183300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20250217 | 183200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 11276 |
| 63 | 20250217 | 183100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20250217 | 183000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20250217 | 182900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20250217 | 182800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20250217 | 182700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20250217 | 182600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20250217 | 182500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20250217 | 182400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20250217 | 182300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20250217 | 182200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20250217 | 182100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20250217 | 182000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20250217 | 181900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20250217 | 181800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20250217 | 181700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20250217 | 181600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20250217 | 181500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20250217 | 181400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20250217 | 181300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20250217 | 181200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20250217 | 181100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20250217 | 181000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20250217 | 180900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20250217 | 180800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20250217 | 180700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20250217 | 180600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20250217 | 180500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20250217 | 180400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20250217 | 180300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20250217 | 180200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 11276 |
| 93 | 20250217 | 180100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20250217 | 180000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20250217 | 175900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20250217 | 175800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20250217 | 175700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20250217 | 175600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20250217 | 175500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20250217 | 175400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20250217 | 175300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20250217 | 175200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20250217 | 175100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20250217 | 175000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20250217 | 174900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20250217 | 174800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20250217 | 174700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20250217 | 174600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20250217 | 174500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20250217 | 174400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20250217 | 174300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20250217 | 174200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20250217 | 174100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20250217 | 174000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20250217 | 173900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20250217 | 173800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20250217 | 173700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20250217 | 173600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20250217 | 173500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20250217 | 173400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20250217 | 173300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20250217 | 173200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 11276 |
| 123 | 20250217 | 173100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20250217 | 173000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20250217 | 172900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20250217 | 172800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20250217 | 172700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20250217 | 172600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20250217 | 172500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20250217 | 172400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20250217 | 172300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20250217 | 172200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20250217 | 172100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20250217 | 172000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20250217 | 171900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20250217 | 171800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20250217 | 171700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20250217 | 171600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20250217 | 171500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20250217 | 171400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20250217 | 171300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20250217 | 171200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20250217 | 171100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20250217 | 171000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20250217 | 170900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20250217 | 170800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20250217 | 170700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20250217 | 170600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20250217 | 170500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20250217 | 170400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20250217 | 170300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20250217 | 170200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 11276 |
| 153 | 20250217 | 170100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20250217 | 170000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20250217 | 165900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20250217 | 165800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20250217 | 165700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20250217 | 165600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20250217 | 165500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20250217 | 165400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20250217 | 165300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20250217 | 165200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20250217 | 165100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20250217 | 165000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20250217 | 164900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20250217 | 164800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20250217 | 164700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20250217 | 164600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20250217 | 164500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20250217 | 164400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20250217 | 164300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20250217 | 164200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20250217 | 164100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20250217 | 164000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20250217 | 163900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20250217 | 163800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20250217 | 163700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20250217 | 163600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20250217 | 163500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20250217 | 163400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20250217 | 163300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20250217 | 163200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 11276 |
| 183 | 20250217 | 163100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20250217 | 163000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20250217 | 162900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20250217 | 162800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20250217 | 162700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20250217 | 162600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20250217 | 162500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20250217 | 162400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20250217 | 162300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20250217 | 162200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20250217 | 162100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20250217 | 162000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20250217 | 161900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20250217 | 161800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20250217 | 161700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20250217 | 161600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20250217 | 161500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20250217 | 161400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20250217 | 161300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20250217 | 161200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20250217 | 161100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20250217 | 161000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20250217 | 160900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20250217 | 160800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20250217 | 160700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20250217 | 160600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20250217 | 160500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20250217 | 160400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20250217 | 160300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20250217 | 160200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 11276 |
| 213 | 20250217 | 160100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20250217 | 160000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20250217 | 155900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20250217 | 155800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20250217 | 155700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20250217 | 155600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20250217 | 155500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20250217 | 155400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20250217 | 155300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20250217 | 155200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20250217 | 155100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20250217 | 155000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20250217 | 154900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20250217 | 154800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20250217 | 154700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20250217 | 154600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20250217 | 154500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20250217 | 154400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20250217 | 154300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20250217 | 154200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20250217 | 154100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20250217 | 154000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20250217 | 153900 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 236 | 20250217 | 153800 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 237 | 20250217 | 153700 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 238 | 20250217 | 153600 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 239 | 20250217 | 153500 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 240 | 20250217 | 153400 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 241 | 20250217 | 153300 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 242 | 20250217 | 153200 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 11276 |
| 243 | 20250217 | 153100 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 244 | 20250217 | 153000 | 14861481550 | 25750 | 25750 | 25750 | 25750 | 11276 |
| 245 | 20250217 | 152900 | 14571124550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 246 | 20250217 | 152800 | 14571124550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 247 | 20250217 | 152700 | 14571124550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 248 | 20250217 | 152600 | 14571124550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 249 | 20250217 | 152500 | 14571124550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 250 | 20250217 | 152400 | 14571124550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 251 | 20250217 | 152300 | 14571124550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 252 | 20250217 | 152200 | 14571124550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 253 | 20250217 | 152100 | 14571124550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 254 | 20250217 | 152000 | 14571124550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 255 | 20250217 | 151900 | 14571124550 | 25750 | 25700 | 25750 | 25700 | 1861 |
| 256 | 20250217 | 151800 | 14523233750 | 25700 | 25700 | 25750 | 25700 | 602 |
| 257 | 20250217 | 151700 | 14507758750 | 25700 | 25700 | 25750 | 25650 | 8065 |
| 258 | 20250217 | 151600 | 14300461100 | 25650 | 25750 | 25750 | 25650 | 4176 |
| 259 | 20250217 | 151500 | 14193117350 | 25750 | 25750 | 25750 | 25700 | 219 |
| 260 | 20250217 | 151400 | 14187478200 | 25750 | 25750 | 25750 | 25700 | 1532 |
| 261 | 20250217 | 151300 | 14148034300 | 25800 | 25800 | 25800 | 25750 | 439 |
| 262 | 20250217 | 151200 | 14136712100 | 25800 | 25800 | 25800 | 25750 | 230 |
| 263 | 20250217 | 151100 | 14130781250 | 25800 | 25750 | 25800 | 25750 | 1305 |
| 264 | 20250217 | 151000 | 14097135250 | 25800 | 25800 | 25800 | 25750 | 718 |
| 265 | 20250217 | 150900 | 14078638950 | 25800 | 25750 | 25800 | 25750 | 616 |
| 266 | 20250217 | 150800 | 14062766750 | 25750 | 25750 | 25800 | 25700 | 1804 |
| 267 | 20250217 | 150700 | 14016309000 | 25750 | 25800 | 25800 | 25750 | 1077 |
| 268 | 20250217 | 150600 | 13988573600 | 25800 | 25800 | 25800 | 25750 | 272 |
| 269 | 20250217 | 150500 | 13981558550 | 25800 | 25850 | 25850 | 25800 | 3415 |
| 270 | 20250217 | 150400 | 13893434950 | 25850 | 25900 | 25900 | 25800 | 2401 |
| 271 | 20250217 | 150300 | 13831381900 | 25900 | 25850 | 25900 | 25850 | 992 |
| 272 | 20250217 | 150200 | 13805711700 | 25850 | 25850 | 25900 | 25850 | 428 |
| 273 | 20250217 | 150100 | 13794635300 | 25850 | 25900 | 25950 | 25850 | 1800 |
| 274 | 20250217 | 150000 | 13748020450 | 25950 | 25850 | 25950 | 25850 | 16706 |
| 275 | 20250217 | 145900 | 13315548200 | 25800 | 25800 | 25800 | 25800 | 380 |
| 276 | 20250217 | 145800 | 13305744200 | 25800 | 25800 | 25800 | 25800 | 702 |
| 277 | 20250217 | 145700 | 13287632600 | 25800 | 25850 | 25850 | 25800 | 855 |
| 278 | 20250217 | 145600 | 13265559000 | 25850 | 25700 | 25850 | 25700 | 7723 |
| 279 | 20250217 | 145500 | 13066395200 | 25700 | 25700 | 25750 | 25700 | 67 |
| 280 | 20250217 | 145400 | 13064673100 | 25700 | 25750 | 25750 | 25700 | 434 |
| 281 | 20250217 | 145300 | 13053508750 | 25750 | 25700 | 25750 | 25700 | 1901 |
| 282 | 20250217 | 145200 | 13004627500 | 25700 | 25750 | 25750 | 25700 | 225 |
| 283 | 20250217 | 145100 | 12998834050 | 25750 | 25700 | 25750 | 25700 | 867 |
| 284 | 20250217 | 145000 | 12976529250 | 25750 | 25750 | 25800 | 25750 | 739 |
| 285 | 20250217 | 144900 | 12957499800 | 25750 | 25700 | 25750 | 25650 | 5233 |
| 286 | 20250217 | 144800 | 12822955500 | 25650 | 25650 | 25700 | 25650 | 409 |
| 287 | 20250217 | 144700 | 12812464150 | 25700 | 25650 | 25700 | 25650 | 387 |
| 288 | 20250217 | 144600 | 12802525800 | 25700 | 25650 | 25700 | 25650 | 462 |
| 289 | 20250217 | 144500 | 12790668400 | 25650 | 25700 | 25700 | 25650 | 416 |
| 290 | 20250217 | 144400 | 12779982200 | 25650 | 25650 | 25700 | 25650 | 592 |
| 291 | 20250217 | 144300 | 12764783400 | 25650 | 25650 | 25700 | 25650 | 2369 |
| 292 | 20250217 | 144200 | 12704017950 | 25700 | 25700 | 25700 | 25650 | 55 |
| 293 | 20250217 | 144100 | 12702605150 | 25650 | 25700 | 25700 | 25650 | 612 |
| 294 | 20250217 | 144000 | 12686888250 | 25700 | 25700 | 25750 | 25700 | 1557 |
| 295 | 20250217 | 143900 | 12646869500 | 25750 | 25700 | 25750 | 25700 | 293 |
| 296 | 20250217 | 143800 | 12639338850 | 25750 | 25750 | 25750 | 25700 | 375 |
| 297 | 20250217 | 143700 | 12629700950 | 25750 | 25750 | 25750 | 25700 | 245 |
| 298 | 20250217 | 143600 | 12623402700 | 25700 | 25700 | 25700 | 25700 | 417 |
| 299 | 20250217 | 143500 | 12612685800 | 25700 | 25700 | 25750 | 25700 | 156 |
| 300 | 20250217 | 143400 | 12608673950 | 25750 | 25800 | 25800 | 25750 | 1349 |
| 301 | 20250217 | 143300 | 12573935550 | 25750 | 25800 | 25800 | 25750 | 157 |
| 302 | 20250217 | 143200 | 12569892500 | 25800 | 25800 | 25800 | 25750 | 1014 |
| 303 | 20250217 | 143100 | 12543747900 | 25800 | 25800 | 25800 | 25750 | 307 |
| 304 | 20250217 | 143000 | 12535832100 | 25750 | 25750 | 25800 | 25750 | 506 |
| 305 | 20250217 | 142900 | 12522796900 | 25750 | 25800 | 25800 | 25750 | 296 |
| 306 | 20250217 | 142800 | 12515174850 | 25750 | 25750 | 25800 | 25750 | 245 |
| 307 | 20250217 | 142700 | 12508855250 | 25750 | 25750 | 25750 | 25750 | 103 |
| 308 | 20250217 | 142600 | 12506203000 | 25750 | 25750 | 25800 | 25700 | 975 |
| 309 | 20250217 | 142500 | 12481074300 | 25750 | 25700 | 25750 | 25700 | 760 |
| 310 | 20250217 | 142400 | 12461504800 | 25750 | 25700 | 25750 | 25700 | 276 |
| 311 | 20250217 | 142300 | 12454408500 | 25750 | 25750 | 25800 | 25700 | 957 |
| 312 | 20250217 | 142200 | 12429777000 | 25700 | 25750 | 25750 | 25700 | 610 |
| 313 | 20250217 | 142100 | 12414076700 | 25750 | 25800 | 25800 | 25750 | 699 |
| 314 | 20250217 | 142000 | 12396052600 | 25850 | 25800 | 25850 | 25750 | 3632 |
| 315 | 20250217 | 141900 | 12302428250 | 25800 | 25800 | 25850 | 25800 | 1485 |
| 316 | 20250217 | 141800 | 12264060000 | 25800 | 25850 | 25850 | 25800 | 735 |
| 317 | 20250217 | 141700 | 12245084900 | 25800 | 25800 | 25850 | 25800 | 547 |
| 318 | 20250217 | 141600 | 12230952950 | 25800 | 25800 | 25850 | 25800 | 822 |
| 319 | 20250217 | 141500 | 12209720600 | 25800 | 25850 | 25850 | 25800 | 1815 |
| 320 | 20250217 | 141400 | 12162804900 | 25850 | 25800 | 25850 | 25800 | 1426 |
| 321 | 20250217 | 141300 | 12125943900 | 25850 | 25850 | 25850 | 25800 | 577 |
| 322 | 20250217 | 141200 | 12111030750 | 25850 | 25800 | 25850 | 25800 | 645 |
| 323 | 20250217 | 141100 | 12094389700 | 25850 | 25800 | 25850 | 25750 | 4722 |
| 324 | 20250217 | 141000 | 11972420350 | 25800 | 25800 | 25800 | 25750 | 811 |
| 325 | 20250217 | 140900 | 11951498300 | 25750 | 25800 | 25800 | 25750 | 2587 |
| 326 | 20250217 | 140800 | 11884762050 | 25850 | 25800 | 25850 | 25800 | 710 |
| 327 | 20250217 | 140700 | 11866443800 | 25800 | 25800 | 25850 | 25800 | 175 |
| 328 | 20250217 | 140600 | 11861927450 | 25850 | 25800 | 25850 | 25750 | 3358 |
| 329 | 20250217 | 140500 | 11775236900 | 25750 | 25750 | 25800 | 25750 | 651 |
| 330 | 20250217 | 140400 | 11758466900 | 25750 | 25750 | 25800 | 25750 | 333 |
| 331 | 20250217 | 140300 | 11749888950 | 25750 | 25800 | 25800 | 25750 | 126 |
| 332 | 20250217 | 140200 | 11746639050 | 25800 | 25800 | 25800 | 25800 | 694 |
| 333 | 20250217 | 140100 | 11728733850 | 25800 | 25750 | 25800 | 25750 | 282 |
| 334 | 20250217 | 140000 | 11721459250 | 25750 | 25750 | 25800 | 25750 | 742 |
| 335 | 20250217 | 135900 | 11702325000 | 25750 | 25750 | 25800 | 25750 | 502 |
| 336 | 20250217 | 135800 | 11689379750 | 25750 | 25750 | 25800 | 25750 | 647 |
| 337 | 20250217 | 135700 | 11672688750 | 25800 | 25800 | 25850 | 25800 | 1722 |
| 338 | 20250217 | 135600 | 11628243650 | 25800 | 25800 | 25850 | 25750 | 4226 |
| 339 | 20250217 | 135500 | 11519211900 | 25800 | 25750 | 25800 | 25750 | 1090 |
| 340 | 20250217 | 135400 | 11491122300 | 25750 | 25700 | 25750 | 25700 | 1008 |
| 341 | 20250217 | 135300 | 11465174100 | 25700 | 25650 | 25700 | 25650 | 1693 |
| 342 | 20250217 | 135200 | 11421666050 | 25650 | 25700 | 25700 | 25650 | 445 |
| 343 | 20250217 | 135100 | 11410239900 | 25700 | 25650 | 25700 | 25650 | 195 |
| 344 | 20250217 | 135000 | 11405237900 | 25650 | 25650 | 25650 | 25600 | 153 |
| 345 | 20250217 | 134900 | 11401313550 | 25650 | 25600 | 25650 | 25600 | 65 |
| 346 | 20250217 | 134800 | 11399649400 | 25600 | 25600 | 25600 | 25600 | 11 |
| 347 | 20250217 | 134700 | 11399367800 | 25600 | 25600 | 25650 | 25600 | 262 |
| 348 | 20250217 | 134600 | 11392660100 | 25600 | 25600 | 25650 | 25600 | 781 |
| 349 | 20250217 | 134500 | 11372666200 | 25600 | 25600 | 25650 | 25600 | 2387 |
| 350 | 20250217 | 134400 | 11311508900 | 25600 | 25650 | 25650 | 25600 | 1407 |
| 351 | 20250217 | 134300 | 11275485950 | 25600 | 25650 | 25700 | 25600 | 355 |
| 352 | 20250217 | 134200 | 11266381300 | 25650 | 25650 | 25700 | 25600 | 980 |
| 353 | 20250217 | 134100 | 11241246000 | 25650 | 25650 | 25700 | 25650 | 445 |
| 354 | 20250217 | 134000 | 11229826250 | 25650 | 25700 | 25700 | 25650 | 252 |
| 355 | 20250217 | 133900 | 11223361150 | 25700 | 25650 | 25700 | 25650 | 969 |
| 356 | 20250217 | 133800 | 11198490950 | 25650 | 25650 | 25650 | 25600 | 414 |
| 357 | 20250217 | 133700 | 11187871900 | 25700 | 25650 | 25700 | 25600 | 1823 |
| 358 | 20250217 | 133600 | 11141116950 | 25650 | 25700 | 25700 | 25600 | 2073 |
| 359 | 20250217 | 133500 | 11087921400 | 25700 | 25750 | 25750 | 25700 | 1262 |
| 360 | 20250217 | 133400 | 11055451050 | 25750 | 25750 | 25750 | 25700 | 1373 |
| 361 | 20250217 | 133300 | 11020128000 | 25750 | 25800 | 25800 | 25700 | 3163 |
| 362 | 20250217 | 133200 | 10938647400 | 25800 | 25800 | 25800 | 25750 | 2676 |
| 363 | 20250217 | 133100 | 10869608500 | 25800 | 25750 | 25800 | 25750 | 7370 |
| 364 | 20250217 | 133000 | 10679534250 | 25750 | 25800 | 25800 | 25750 | 1108 |
| 365 | 20250217 | 132900 | 10650985300 | 25800 | 25750 | 25800 | 25700 | 3580 |
| 366 | 20250217 | 132800 | 10558724250 | 25750 | 25700 | 25750 | 25700 | 2031 |
| 367 | 20250217 | 132700 | 10506500100 | 25700 | 25750 | 25750 | 25700 | 1253 |
| 368 | 20250217 | 132600 | 10474241500 | 25750 | 25750 | 25750 | 25600 | 2996 |
| 369 | 20250217 | 132500 | 10397217100 | 25700 | 25500 | 25750 | 25500 | 13282 |
| 370 | 20250217 | 132400 | 10056472100 | 25500 | 25500 | 25550 | 25500 | 329 |
| 371 | 20250217 | 132300 | 10048068350 | 25550 | 25550 | 25550 | 25500 | 728 |
| 372 | 20250217 | 132200 | 10029468050 | 25550 | 25550 | 25550 | 25500 | 394 |
| 373 | 20250217 | 132100 | 10019415450 | 25550 | 25550 | 25550 | 25500 | 1022 |
| 374 | 20250217 | 132000 | 9993334250 | 25550 | 25550 | 25600 | 25550 | 855 |
| 375 | 20250217 | 131900 | 9971488850 | 25550 | 25550 | 25600 | 25550 | 554 |
| 376 | 20250217 | 131800 | 9957334000 | 25600 | 25550 | 25600 | 25550 | 397 |
| 377 | 20250217 | 131700 | 9947185850 | 25550 | 25550 | 25600 | 25550 | 452 |
| 378 | 20250217 | 131600 | 9935626650 | 25550 | 25550 | 25600 | 25550 | 361 |
| 379 | 20250217 | 131500 | 9926403000 | 25550 | 25550 | 25550 | 25550 | 725 |
| 380 | 20250217 | 131400 | 9907879250 | 25550 | 25600 | 25600 | 25550 | 362 |
| 381 | 20250217 | 131300 | 9898625650 | 25600 | 25550 | 25600 | 25550 | 604 |
| 382 | 20250217 | 131200 | 9883180900 | 25550 | 25550 | 25600 | 25550 | 243 |
| 383 | 20250217 | 131100 | 9876972000 | 25550 | 25550 | 25550 | 25550 | 209 |
| 384 | 20250217 | 131000 | 9871632050 | 25550 | 25550 | 25600 | 25550 | 1077 |
| 385 | 20250217 | 130900 | 9844114550 | 25500 | 25550 | 25550 | 25500 | 492 |
| 386 | 20250217 | 130800 | 9831557950 | 25550 | 25550 | 25600 | 25550 | 1722 |
| 387 | 20250217 | 130700 | 9787495350 | 25550 | 25550 | 25550 | 25500 | 3488 |
| 388 | 20250217 | 130600 | 9698448300 | 25550 | 25550 | 25600 | 25500 | 1298 |
| 389 | 20250217 | 130500 | 9665285850 | 25550 | 25550 | 25600 | 25550 | 1944 |
| 390 | 20250217 | 130400 | 9615616550 | 25550 | 25600 | 25600 | 25550 | 921 |
| 391 | 20250217 | 130300 | 9592047000 | 25600 | 25600 | 25600 | 25550 | 744 |
| 392 | 20250217 | 130200 | 9573001650 | 25600 | 25600 | 25600 | 25550 | 524 |
| 393 | 20250217 | 130100 | 9559605400 | 25550 | 25550 | 25600 | 25550 | 120 |
| 394 | 20250217 | 130000 | 9556536350 | 25600 | 25550 | 25600 | 25550 | 525 |
| 395 | 20250217 | 125900 | 9543122100 | 25550 | 25600 | 25600 | 25550 | 2476 |
| 396 | 20250217 | 125800 | 9479844600 | 25600 | 25550 | 25600 | 25550 | 515 |
| 397 | 20250217 | 125700 | 9466665850 | 25600 | 25650 | 25650 | 25550 | 2300 |
| 398 | 20250217 | 125600 | 9407785750 | 25650 | 25650 | 25650 | 25600 | 682 |
| 399 | 20250217 | 125500 | 9390298450 | 25650 | 25600 | 25650 | 25600 | 647 |
| 400 | 20250217 | 125400 | 9373714150 | 25650 | 25600 | 25650 | 25600 | 891 |
| 401 | 20250217 | 125300 | 9350868450 | 25600 | 25650 | 25650 | 25600 | 2207 |
| 402 | 20250217 | 125200 | 9294358300 | 25650 | 25500 | 25650 | 25500 | 6598 |
| 403 | 20250217 | 125100 | 9125635750 | 25450 | 25450 | 25500 | 25450 | 297 |
| 404 | 20250217 | 125000 | 9118076100 | 25450 | 25450 | 25500 | 25450 | 290 |
| 405 | 20250217 | 124900 | 9110687050 | 25450 | 25500 | 25500 | 25450 | 493 |
| 406 | 20250217 | 124800 | 9098131100 | 25500 | 25450 | 25500 | 25450 | 265 |
| 407 | 20250217 | 124700 | 9091374200 | 25450 | 25500 | 25550 | 25450 | 498 |
| 408 | 20250217 | 124600 | 9078675950 | 25500 | 25500 | 25550 | 25500 | 236 |
| 409 | 20250217 | 124500 | 9072656900 | 25500 | 25500 | 25550 | 25500 | 93 |
| 410 | 20250217 | 124400 | 9070284900 | 25500 | 25550 | 25550 | 25450 | 899 |
| 411 | 20250217 | 124300 | 9047382850 | 25500 | 25500 | 25550 | 25500 | 2138 |
| 412 | 20250217 | 124200 | 8992863550 | 25500 | 25500 | 25550 | 25500 | 1226 |
| 413 | 20250217 | 124100 | 8961544000 | 25500 | 25550 | 25550 | 25500 | 170 |
| 414 | 20250217 | 124000 | 8957204550 | 25550 | 25550 | 25550 | 25500 | 1502 |
| 415 | 20250217 | 123900 | 8918828900 | 25500 | 25500 | 25550 | 25500 | 693 |
| 416 | 20250217 | 123800 | 8901154600 | 25500 | 25550 | 25550 | 25500 | 1149 |
| 417 | 20250217 | 123700 | 8871818700 | 25550 | 25550 | 25550 | 25500 | 450 |
| 418 | 20250217 | 123600 | 8860329100 | 25550 | 25550 | 25600 | 25500 | 3086 |
| 419 | 20250217 | 123500 | 8781476800 | 25550 | 25550 | 25600 | 25500 | 1232 |
| 420 | 20250217 | 123400 | 8749990300 | 25550 | 25550 | 25600 | 25500 | 4041 |
| 421 | 20250217 | 123300 | 8646718400 | 25550 | 25600 | 25600 | 25500 | 5620 |
| 422 | 20250217 | 123200 | 8503110600 | 25600 | 25450 | 25600 | 25400 | 8988 |
| 423 | 20250217 | 123100 | 8273828500 | 25450 | 25450 | 25500 | 25450 | 486 |
| 424 | 20250217 | 123000 | 8261457750 | 25450 | 25400 | 25500 | 25400 | 4632 |
| 425 | 20250217 | 122900 | 8143674400 | 25400 | 25400 | 25450 | 25400 | 2605 |
| 426 | 20250217 | 122800 | 8077393850 | 25400 | 25350 | 25400 | 25350 | 2528 |
| 427 | 20250217 | 122700 | 8013191100 | 25350 | 25350 | 25350 | 25300 | 1403 |
| 428 | 20250217 | 122600 | 7977625100 | 25300 | 25350 | 25350 | 25300 | 128 |
| 429 | 20250217 | 122500 | 7974380900 | 25350 | 25350 | 25350 | 25300 | 473 |
| 430 | 20250217 | 122400 | 7962396050 | 25300 | 25300 | 25350 | 25300 | 128 |
| 431 | 20250217 | 122300 | 7959157400 | 25300 | 25300 | 25350 | 25300 | 694 |
| 432 | 20250217 | 122200 | 7941594050 | 25300 | 25350 | 25350 | 25300 | 234 |
| 433 | 20250217 | 122100 | 7935673650 | 25350 | 25300 | 25350 | 25300 | 388 |
| 434 | 20250217 | 122000 | 7925856750 | 25300 | 25250 | 25300 | 25250 | 84 |
| 435 | 20250217 | 121900 | 7923733650 | 25250 | 25250 | 25250 | 25200 | 1022 |
| 436 | 20250217 | 121800 | 7897939250 | 25250 | 25200 | 25250 | 25200 | 156 |
| 437 | 20250217 | 121700 | 7894000550 | 25250 | 25200 | 25250 | 25200 | 475 |
| 438 | 20250217 | 121600 | 7882020850 | 25200 | 25200 | 25250 | 25200 | 505 |
| 439 | 20250217 | 121500 | 7869287100 | 25200 | 25250 | 25250 | 25200 | 123 |
| 440 | 20250217 | 121400 | 7866181500 | 25250 | 25250 | 25250 | 25250 | 172 |
| 441 | 20250217 | 121300 | 7861838500 | 25200 | 25250 | 25250 | 25200 | 132 |
| 442 | 20250217 | 121200 | 7858512000 | 25250 | 25250 | 25250 | 25250 | 11 |
| 443 | 20250217 | 121100 | 7858234250 | 25250 | 25200 | 25250 | 25200 | 111 |
| 444 | 20250217 | 121000 | 7855431550 | 25200 | 25250 | 25250 | 25200 | 549 |
| 445 | 20250217 | 120900 | 7841580800 | 25250 | 25200 | 25250 | 25200 | 201 |
| 446 | 20250217 | 120800 | 7836505600 | 25200 | 25200 | 25200 | 25200 | 44 |
| 447 | 20250217 | 120700 | 7835396800 | 25250 | 25250 | 25250 | 25250 | 17 |
| 448 | 20250217 | 120600 | 7834967550 | 25250 | 25250 | 25250 | 25250 | 12 |
| 449 | 20250217 | 120500 | 7834664550 | 25250 | 25250 | 25250 | 25250 | 44 |
| 450 | 20250217 | 120400 | 7833553550 | 25250 | 25200 | 25250 | 25200 | 311 |
| 451 | 20250217 | 120300 | 7825716300 | 25200 | 25200 | 25200 | 25150 | 140 |
| 452 | 20250217 | 120200 | 7822188800 | 25150 | 25200 | 25200 | 25150 | 664 |
| 453 | 20250217 | 120100 | 7805483000 | 25200 | 25200 | 25200 | 25150 | 299 |
| 454 | 20250217 | 120000 | 7797957350 | 25200 | 25200 | 25200 | 25150 | 1464 |
| 455 | 20250217 | 115900 | 7761112450 | 25200 | 25200 | 25200 | 25200 | 881 |
| 456 | 20250217 | 115800 | 7738911250 | 25150 | 25200 | 25200 | 25150 | 6052 |
| 457 | 20250217 | 115700 | 7586401750 | 25200 | 25250 | 25250 | 25200 | 2264 |
| 458 | 20250217 | 115600 | 7529303400 | 25250 | 25300 | 25300 | 25250 | 684 |
| 459 | 20250217 | 115500 | 7512025450 | 25300 | 25250 | 25300 | 25250 | 538 |
| 460 | 20250217 | 115400 | 7498414550 | 25250 | 25350 | 25350 | 25250 | 2147 |
| 461 | 20250217 | 115300 | 7444108050 | 25350 | 25300 | 25350 | 25300 | 21 |
| 462 | 20250217 | 115200 | 7443576650 | 25350 | 25350 | 25350 | 25300 | 273 |
| 463 | 20250217 | 115100 | 7436659900 | 25350 | 25350 | 25350 | 25350 | 131 |
| 464 | 20250217 | 115000 | 7433339050 | 25350 | 25350 | 25350 | 25350 | 124 |
| 465 | 20250217 | 114900 | 7430195650 | 25350 | 25350 | 25350 | 25350 | 1099 |
| 466 | 20250217 | 114800 | 7402336000 | 25350 | 25400 | 25400 | 25350 | 532 |
| 467 | 20250217 | 114700 | 7388845700 | 25400 | 25350 | 25400 | 25350 | 68 |
| 468 | 20250217 | 114600 | 7387118550 | 25400 | 25400 | 25400 | 25350 | 598 |
| 469 | 20250217 | 114500 | 7371930350 | 25400 | 25350 | 25400 | 25350 | 235 |
| 470 | 20250217 | 114400 | 7365961400 | 25350 | 25350 | 25400 | 25350 | 222 |
| 471 | 20250217 | 114300 | 7360332600 | 25350 | 25400 | 25400 | 25350 | 1124 |
| 472 | 20250217 | 114200 | 7331792350 | 25400 | 25400 | 25400 | 25400 | 20 |
| 473 | 20250217 | 114100 | 7331284350 | 25350 | 25400 | 25400 | 25350 | 13 |
| 474 | 20250217 | 114000 | 7330954700 | 25350 | 25350 | 25350 | 25350 | 311 |
| 475 | 20250217 | 113900 | 7323070850 | 25350 | 25350 | 25400 | 25350 | 472 |
| 476 | 20250217 | 113800 | 7311095400 | 25350 | 25350 | 25400 | 25300 | 1745 |
| 477 | 20250217 | 113700 | 7266888700 | 25350 | 25350 | 25350 | 25300 | 344 |
| 478 | 20250217 | 113600 | 7258168600 | 25300 | 25300 | 25350 | 25300 | 185 |
| 479 | 20250217 | 113500 | 7253480050 | 25300 | 25350 | 25350 | 25300 | 514 |
| 480 | 20250217 | 113400 | 7240472800 | 25350 | 25350 | 25350 | 25300 | 433 |
| 481 | 20250217 | 113300 | 7229496700 | 25350 | 25300 | 25350 | 25300 | 646 |
| 482 | 20250217 | 113200 | 7213133850 | 25300 | 25350 | 25350 | 25300 | 325 |
| 483 | 20250217 | 113100 | 7204897800 | 25350 | 25300 | 25350 | 25300 | 631 |
| 484 | 20250217 | 113000 | 7188902750 | 25350 | 25350 | 25350 | 25300 | 751 |
| 485 | 20250217 | 112900 | 7169890500 | 25300 | 25350 | 25350 | 25300 | 444 |
| 486 | 20250217 | 112800 | 7158635150 | 25350 | 25350 | 25400 | 25350 | 626 |
| 487 | 20250217 | 112700 | 7142765500 | 25400 | 25450 | 25450 | 25350 | 2939 |
| 488 | 20250217 | 112600 | 7068177700 | 25450 | 25500 | 25500 | 25400 | 756 |
| 489 | 20250217 | 112500 | 7048931750 | 25500 | 25500 | 25500 | 25400 | 2238 |
| 490 | 20250217 | 112400 | 6991874900 | 25500 | 25350 | 25550 | 25350 | 20443 |
| 491 | 20250217 | 112300 | 6470834100 | 25350 | 25400 | 25400 | 25300 | 1450 |
| 492 | 20250217 | 112200 | 6434085950 | 25400 | 25350 | 25400 | 25350 | 239 |
| 493 | 20250217 | 112100 | 6428023650 | 25350 | 25350 | 25350 | 25350 | 298 |
| 494 | 20250217 | 112000 | 6420469350 | 25350 | 25350 | 25350 | 25300 | 572 |
| 495 | 20250217 | 111900 | 6405972400 | 25350 | 25350 | 25350 | 25350 | 394 |
| 496 | 20250217 | 111800 | 6395984500 | 25400 | 25350 | 25400 | 25350 | 77 |
| 497 | 20250217 | 111700 | 6394029850 | 25350 | 25350 | 25400 | 25350 | 59 |
| 498 | 20250217 | 111600 | 6392533350 | 25350 | 25350 | 25350 | 25300 | 329 |
| 499 | 20250217 | 111500 | 6384194700 | 25350 | 25350 | 25350 | 25350 | 100 |
| 500 | 20250217 | 111400 | 6381659700 | 25300 | 25350 | 25350 | 25300 | 448 |
| 501 | 20250217 | 111300 | 6370314550 | 25350 | 25350 | 25400 | 25300 | 740 |
| 502 | 20250217 | 111200 | 6351525550 | 25400 | 25400 | 25400 | 25250 | 2203 |
| 503 | 20250217 | 111100 | 6295600700 | 25400 | 25250 | 25400 | 25250 | 2537 |
| 504 | 20250217 | 111000 | 6231246900 | 25250 | 25250 | 25400 | 25250 | 4323 |
| 505 | 20250217 | 110900 | 6121627300 | 25250 | 25250 | 25300 | 25250 | 554 |
| 506 | 20250217 | 110800 | 6107632250 | 25250 | 25250 | 25300 | 25250 | 264 |
| 507 | 20250217 | 110700 | 6100966000 | 25250 | 25250 | 25250 | 25250 | 198 |
| 508 | 20250217 | 110600 | 6095966500 | 25300 | 25300 | 25300 | 25250 | 291 |
| 509 | 20250217 | 110500 | 6088605050 | 25350 | 25300 | 25350 | 25250 | 759 |
| 510 | 20250217 | 110400 | 6069411050 | 25350 | 25300 | 25350 | 25300 | 267 |
| 511 | 20250217 | 110300 | 6062644400 | 25350 | 25300 | 25350 | 25250 | 201 |
| 512 | 20250217 | 110200 | 6057559050 | 25250 | 25300 | 25300 | 25250 | 739 |
| 513 | 20250217 | 110100 | 6038875800 | 25300 | 25250 | 25300 | 25250 | 265 |
| 514 | 20250217 | 110000 | 6032182500 | 25250 | 25300 | 25300 | 25250 | 370 |
| 515 | 20250217 | 105900 | 6022839300 | 25300 | 25300 | 25300 | 25250 | 1990 |
| 516 | 20250217 | 105800 | 5972545500 | 25350 | 25400 | 25400 | 25300 | 526 |
| 517 | 20250217 | 105700 | 5959213300 | 25350 | 25350 | 25400 | 25350 | 324 |
| 518 | 20250217 | 105600 | 5950999850 | 25350 | 25450 | 25500 | 25250 | 4400 |
| 519 | 20250217 | 105500 | 5839509500 | 25500 | 25300 | 25500 | 25250 | 12968 |
| 520 | 20250217 | 105400 | 5510118750 | 25250 | 25300 | 25300 | 25250 | 877 |
| 521 | 20250217 | 105300 | 5487969350 | 25300 | 25250 | 25300 | 25250 | 443 |
| 522 | 20250217 | 105200 | 5476770550 | 25250 | 25250 | 25300 | 25250 | 482 |
| 523 | 20250217 | 105100 | 5464579550 | 25300 | 25250 | 25300 | 25250 | 118 |
| 524 | 20250217 | 105000 | 5461596450 | 25250 | 25250 | 25300 | 25250 | 597 |
| 525 | 20250217 | 104900 | 5446495400 | 25250 | 25300 | 25350 | 25250 | 1562 |
| 526 | 20250217 | 104800 | 5406982650 | 25300 | 25350 | 25350 | 25300 | 755 |
| 527 | 20250217 | 104700 | 5387863150 | 25350 | 25350 | 25350 | 25300 | 2784 |
| 528 | 20250217 | 104600 | 5317399600 | 25350 | 25300 | 25400 | 25300 | 1345 |
| 529 | 20250217 | 104500 | 5283309350 | 25300 | 25350 | 25350 | 25250 | 751 |
| 530 | 20250217 | 104400 | 5264342700 | 25350 | 25300 | 25350 | 25300 | 3216 |
| 531 | 20250217 | 104300 | 5182937450 | 25350 | 25350 | 25350 | 25300 | 1013 |
| 532 | 20250217 | 104200 | 5157265150 | 25350 | 25400 | 25400 | 25300 | 1253 |
| 533 | 20250217 | 104100 | 5125480500 | 25400 | 25250 | 25400 | 25250 | 4234 |
| 534 | 20250217 | 104000 | 5018247850 | 25250 | 25200 | 25250 | 25150 | 1376 |
| 535 | 20250217 | 103900 | 4983544800 | 25150 | 25200 | 25200 | 25150 | 1029 |
| 536 | 20250217 | 103800 | 4957625700 | 25200 | 25200 | 25250 | 25150 | 1318 |
| 537 | 20250217 | 103700 | 4924399550 | 25200 | 25250 | 25250 | 25200 | 1774 |
| 538 | 20250217 | 103600 | 4879662200 | 25250 | 25250 | 25300 | 25200 | 1905 |
| 539 | 20250217 | 103500 | 4831510950 | 25300 | 25350 | 25350 | 25200 | 4010 |
| 540 | 20250217 | 103400 | 4730152800 | 25350 | 25350 | 25400 | 25300 | 4492 |
| 541 | 20250217 | 103300 | 4616223700 | 25350 | 25400 | 25450 | 25300 | 9746 |
| 542 | 20250217 | 103200 | 4369011100 | 25400 | 25150 | 25400 | 25150 | 12828 |
| 543 | 20250217 | 103100 | 4044649750 | 25150 | 25100 | 25150 | 25050 | 1307 |
| 544 | 20250217 | 103000 | 4011820900 | 25150 | 25000 | 25200 | 25000 | 13598 |
| 545 | 20250217 | 102900 | 3670963100 | 25000 | 25000 | 25000 | 24950 | 661 |
| 546 | 20250217 | 102800 | 3654454600 | 24950 | 24850 | 25000 | 24850 | 3017 |
| 547 | 20250217 | 102700 | 3579241050 | 24800 | 24850 | 24850 | 24800 | 158 |
| 548 | 20250217 | 102600 | 3575317950 | 24850 | 24750 | 24850 | 24750 | 591 |
| 549 | 20250217 | 102500 | 3560656150 | 24800 | 24850 | 24900 | 24800 | 1338 |
| 550 | 20250217 | 102400 | 3527463800 | 24900 | 24900 | 24900 | 24800 | 181 |
| 551 | 20250217 | 102300 | 3522960550 | 24900 | 24900 | 24900 | 24800 | 541 |
| 552 | 20250217 | 102200 | 3509511800 | 24900 | 24850 | 24900 | 24800 | 282 |
| 553 | 20250217 | 102100 | 3502504550 | 24800 | 24800 | 24900 | 24800 | 500 |
| 554 | 20250217 | 102000 | 3490093450 | 24900 | 24850 | 24900 | 24800 | 918 |
| 555 | 20250217 | 101900 | 3467274850 | 24900 | 24850 | 24900 | 24800 | 170 |
| 556 | 20250217 | 101800 | 3463050950 | 24900 | 24900 | 24900 | 24850 | 1151 |
| 557 | 20250217 | 101700 | 3434392050 | 24900 | 24800 | 24900 | 24800 | 432 |
| 558 | 20250217 | 101600 | 3423668850 | 24800 | 24900 | 24900 | 24800 | 1583 |
| 559 | 20250217 | 101500 | 3384349200 | 24900 | 24900 | 24900 | 24850 | 499 |
| 560 | 20250217 | 101400 | 3371931400 | 24900 | 24950 | 24950 | 24850 | 1989 |
| 561 | 20250217 | 101300 | 3322399050 | 24900 | 24950 | 25000 | 24900 | 1551 |
| 562 | 20250217 | 101200 | 3283726750 | 24950 | 24950 | 25000 | 24950 | 1699 |
| 563 | 20250217 | 101100 | 3241301800 | 25000 | 25000 | 25000 | 24900 | 3636 |
| 564 | 20250217 | 101000 | 3150564150 | 25000 | 24900 | 25000 | 24900 | 4000 |
| 565 | 20250217 | 100900 | 3050697350 | 24950 | 24900 | 25050 | 24900 | 10963 |
| 566 | 20250217 | 100800 | 2776870150 | 24950 | 24750 | 24950 | 24700 | 9066 |
| 567 | 20250217 | 100700 | 2551546700 | 24750 | 24450 | 24750 | 24400 | 3774 |
| 568 | 20250217 | 100600 | 2458710850 | 24400 | 24450 | 24500 | 24400 | 506 |
| 569 | 20250217 | 100500 | 2446332500 | 24450 | 24450 | 24450 | 24450 | 664 |
| 570 | 20250217 | 100400 | 2430097700 | 24450 | 24450 | 24500 | 24400 | 2322 |
| 571 | 20250217 | 100300 | 2373318800 | 24500 | 24500 | 24500 | 24450 | 434 |
| 572 | 20250217 | 100200 | 2362690800 | 24450 | 24500 | 24500 | 24450 | 1413 |
| 573 | 20250217 | 100100 | 2328087300 | 24550 | 24550 | 24550 | 24450 | 991 |
| 574 | 20250217 | 100000 | 2303790150 | 24550 | 24550 | 24550 | 24500 | 81 |
| 575 | 20250217 | 095900 | 2301801750 | 24550 | 24500 | 24550 | 24500 | 2833 |
| 576 | 20250217 | 095800 | 2232392650 | 24500 | 24500 | 24550 | 24500 | 671 |
| 577 | 20250217 | 095700 | 2215953100 | 24500 | 24650 | 24650 | 24500 | 1478 |
| 578 | 20250217 | 095600 | 2179695050 | 24650 | 24550 | 24650 | 24550 | 216 |
| 579 | 20250217 | 095500 | 2174391150 | 24550 | 24550 | 24550 | 24550 | 441 |
| 580 | 20250217 | 095400 | 2163564600 | 24550 | 24600 | 24650 | 24500 | 1046 |
| 581 | 20250217 | 095300 | 2137885800 | 24600 | 24600 | 24600 | 24600 | 158 |
| 582 | 20250217 | 095200 | 2133999000 | 24650 | 24600 | 24700 | 24550 | 2284 |
| 583 | 20250217 | 095100 | 2077643050 | 24600 | 24650 | 24650 | 24500 | 440 |
| 584 | 20250217 | 095000 | 2066826200 | 24650 | 24450 | 24650 | 24450 | 1066 |
| 585 | 20250217 | 094900 | 2040646700 | 24450 | 24500 | 24500 | 24450 | 1755 |
| 586 | 20250217 | 094800 | 1997731300 | 24500 | 24450 | 24500 | 24450 | 396 |
| 587 | 20250217 | 094700 | 1988036100 | 24450 | 24450 | 24450 | 24400 | 899 |
| 588 | 20250217 | 094600 | 1966069050 | 24500 | 24500 | 24500 | 24500 | 1066 |
| 589 | 20250217 | 094500 | 1939952050 | 24500 | 24450 | 24550 | 24450 | 170 |
| 590 | 20250217 | 094400 | 1935793550 | 24450 | 24500 | 24550 | 24450 | 649 |
| 591 | 20250217 | 094300 | 1919897850 | 24500 | 24450 | 24500 | 24450 | 534 |
| 592 | 20250217 | 094200 | 1906817600 | 24450 | 24450 | 24500 | 24450 | 236 |
| 593 | 20250217 | 094100 | 1901045400 | 24450 | 24350 | 24500 | 24350 | 314 |
| 594 | 20250217 | 094000 | 1893376250 | 24500 | 24500 | 24500 | 24350 | 1708 |
| 595 | 20250217 | 093900 | 1851693950 | 24550 | 24450 | 24550 | 24400 | 588 |
| 596 | 20250217 | 093800 | 1837297750 | 24450 | 24450 | 24450 | 24400 | 233 |
| 597 | 20250217 | 093700 | 1831609350 | 24400 | 24450 | 24450 | 24400 | 355 |
| 598 | 20250217 | 093600 | 1822932450 | 24450 | 24300 | 24450 | 24300 | 976 |
| 599 | 20250217 | 093500 | 1799178300 | 24350 | 24300 | 24350 | 24250 | 1849 |
| 600 | 20250217 | 093400 | 1754276850 | 24300 | 24350 | 24350 | 24250 | 1937 |
| 601 | 20250217 | 093300 | 1707213900 | 24350 | 24350 | 24400 | 24300 | 572 |
| 602 | 20250217 | 093200 | 1693287750 | 24350 | 24350 | 24350 | 24250 | 2003 |
| 603 | 20250217 | 093100 | 1644600050 | 24350 | 24300 | 24400 | 24300 | 1340 |
| 604 | 20250217 | 093000 | 1612030450 | 24300 | 24400 | 24400 | 24250 | 2667 |
| 605 | 20250217 | 092900 | 1547166950 | 24400 | 24400 | 24400 | 24300 | 1528 |
| 606 | 20250217 | 092800 | 1509934600 | 24400 | 24500 | 24500 | 24400 | 3084 |
| 607 | 20250217 | 092700 | 1434579900 | 24400 | 24500 | 24500 | 24400 | 1962 |
| 608 | 20250217 | 092600 | 1386621800 | 24500 | 24550 | 24550 | 24450 | 2003 |
| 609 | 20250217 | 092500 | 1337553800 | 24550 | 24600 | 24600 | 24500 | 2417 |
| 610 | 20250217 | 092400 | 1278229300 | 24600 | 24600 | 24650 | 24600 | 675 |
| 611 | 20250217 | 092300 | 1261623300 | 24600 | 24650 | 24650 | 24600 | 551 |
| 612 | 20250217 | 092200 | 1248067900 | 24650 | 24600 | 24650 | 24600 | 1075 |
| 613 | 20250217 | 092100 | 1221582450 | 24600 | 24650 | 24700 | 24600 | 372 |
| 614 | 20250217 | 092000 | 1212412950 | 24650 | 24750 | 24750 | 24650 | 1333 |
| 615 | 20250217 | 091900 | 1179511900 | 24750 | 24750 | 24750 | 24700 | 655 |
| 616 | 20250217 | 091800 | 1163304750 | 24750 | 24700 | 24750 | 24700 | 416 |
| 617 | 20250217 | 091700 | 1153025700 | 24700 | 24750 | 24750 | 24700 | 1055 |
| 618 | 20250217 | 091600 | 1126967150 | 24750 | 24800 | 24800 | 24700 | 1742 |
| 619 | 20250217 | 091500 | 1083896650 | 24800 | 24700 | 24800 | 24700 | 204 |
| 620 | 20250217 | 091400 | 1078851350 | 24700 | 24800 | 24800 | 24700 | 5266 |
| 621 | 20250217 | 091300 | 948444800 | 24850 | 24850 | 24900 | 24800 | 1876 |
| 622 | 20250217 | 091200 | 901846300 | 24850 | 24850 | 24850 | 24800 | 933 |
| 623 | 20250217 | 091100 | 878663250 | 24850 | 24950 | 24950 | 24850 | 2498 |
| 624 | 20250217 | 091000 | 816537850 | 24950 | 25050 | 25100 | 24900 | 2139 |
| 625 | 20250217 | 090900 | 763103650 | 25050 | 25050 | 25100 | 25000 | 1506 |
| 626 | 20250217 | 090800 | 725380300 | 24950 | 24900 | 25100 | 24900 | 3143 |
| 627 | 20250217 | 090700 | 646868800 | 24900 | 24800 | 24900 | 24800 | 3341 |
| 628 | 20250217 | 090600 | 563708650 | 24800 | 24850 | 24900 | 24700 | 3145 |
| 629 | 20250217 | 090500 | 485726350 | 24850 | 24850 | 24900 | 24850 | 2192 |
| 630 | 20250217 | 090400 | 431222300 | 24850 | 24900 | 24950 | 24800 | 2468 |
| 631 | 20250217 | 090300 | 369914400 | 24900 | 24850 | 24950 | 24800 | 3855 |
| 632 | 20250217 | 090200 | 274039150 | 24850 | 24750 | 24900 | 24650 | 3764 |
| 633 | 20250217 | 090100 | 180988350 | 24700 | 24850 | 24850 | 24650 | 2383 |
| 634 | 20250217 | 090000 | 122072000 | 24750 | 24750 | 24850 | 24700 | 4926 |