33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 69137 |
| 3 | 20250213 | 185100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20250213 | 185000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20250213 | 184900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20250213 | 184800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20250213 | 184700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20250213 | 184600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20250213 | 184500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20250213 | 184400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20250213 | 184300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20250213 | 184200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20250213 | 184100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20250213 | 184000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20250213 | 183900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20250213 | 183800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20250213 | 183700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20250213 | 183600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20250213 | 183500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20250213 | 183400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20250213 | 183300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20250213 | 183200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20250213 | 183100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20250213 | 183000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20250213 | 182900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20250213 | 182800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20250213 | 182700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20250213 | 182600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20250213 | 182500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20250213 | 182400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20250213 | 182300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20250213 | 182200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 69137 |
| 33 | 20250213 | 182100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20250213 | 182000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20250213 | 181900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20250213 | 181800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20250213 | 181700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20250213 | 181600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20250213 | 181500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20250213 | 181400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20250213 | 181300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20250213 | 181200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20250213 | 181100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20250213 | 181000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20250213 | 180900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20250213 | 180800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20250213 | 180700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20250213 | 180600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20250213 | 180500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20250213 | 180400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20250213 | 180300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20250213 | 180200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20250213 | 180100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20250213 | 180000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20250213 | 175900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20250213 | 175800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20250213 | 175700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20250213 | 175600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20250213 | 175500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20250213 | 175400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20250213 | 175300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20250213 | 175200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 69137 |
| 63 | 20250213 | 175100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20250213 | 175000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20250213 | 174900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20250213 | 174800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20250213 | 174700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20250213 | 174600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20250213 | 174500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20250213 | 174400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20250213 | 174300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20250213 | 174200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20250213 | 174100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20250213 | 174000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20250213 | 173900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20250213 | 173800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20250213 | 173700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20250213 | 173600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20250213 | 173500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20250213 | 173400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20250213 | 173300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20250213 | 173200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20250213 | 173100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20250213 | 173000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20250213 | 172900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20250213 | 172800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20250213 | 172700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20250213 | 172600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20250213 | 172500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20250213 | 172400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20250213 | 172300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20250213 | 172200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 69137 |
| 93 | 20250213 | 172100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20250213 | 172000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20250213 | 171900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20250213 | 171800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20250213 | 171700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20250213 | 171600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20250213 | 171500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20250213 | 171400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20250213 | 171300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20250213 | 171200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20250213 | 171100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20250213 | 171000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20250213 | 170900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20250213 | 170800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20250213 | 170700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20250213 | 170600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20250213 | 170500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20250213 | 170400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20250213 | 170300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20250213 | 170200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20250213 | 170100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20250213 | 170000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20250213 | 165900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20250213 | 165800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20250213 | 165700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20250213 | 165600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20250213 | 165500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20250213 | 165400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20250213 | 165300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20250213 | 165200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 69137 |
| 123 | 20250213 | 165100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20250213 | 165000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20250213 | 164900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20250213 | 164800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20250213 | 164700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20250213 | 164600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20250213 | 164500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20250213 | 164400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20250213 | 164300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20250213 | 164200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20250213 | 164100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20250213 | 164000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20250213 | 163900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20250213 | 163800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20250213 | 163700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20250213 | 163600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20250213 | 163500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20250213 | 163400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20250213 | 163300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20250213 | 163200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20250213 | 163100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20250213 | 163000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20250213 | 162900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20250213 | 162800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20250213 | 162700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20250213 | 162600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20250213 | 162500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20250213 | 162400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20250213 | 162300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20250213 | 162200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 69137 |
| 153 | 20250213 | 162100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20250213 | 162000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20250213 | 161900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20250213 | 161800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20250213 | 161700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20250213 | 161600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20250213 | 161500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20250213 | 161400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20250213 | 161300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20250213 | 161200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20250213 | 161100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20250213 | 161000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20250213 | 160900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20250213 | 160800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20250213 | 160700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20250213 | 160600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20250213 | 160500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20250213 | 160400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20250213 | 160300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20250213 | 160200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20250213 | 160100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20250213 | 160000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20250213 | 155900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20250213 | 155800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20250213 | 155700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20250213 | 155600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20250213 | 155500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20250213 | 155400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20250213 | 155300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20250213 | 155200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 69137 |
| 183 | 20250213 | 155100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20250213 | 155000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20250213 | 154900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20250213 | 154800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20250213 | 154700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20250213 | 154600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20250213 | 154500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20250213 | 154400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20250213 | 154300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20250213 | 154200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20250213 | 154100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20250213 | 154000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20250213 | 153900 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20250213 | 153800 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20250213 | 153700 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20250213 | 153600 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20250213 | 153500 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20250213 | 153400 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20250213 | 153300 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20250213 | 153200 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20250213 | 153100 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20250213 | 153000 | 277971436050 | 24850 | 24850 | 24850 | 24850 | 69137 |
| 205 | 20250213 | 152900 | 276253381600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 206 | 20250213 | 152800 | 276253381600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 207 | 20250213 | 152700 | 276253381600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 208 | 20250213 | 152600 | 276253381600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 209 | 20250213 | 152500 | 276253381600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20250213 | 152400 | 276253381600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 211 | 20250213 | 152300 | 276253381600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 212 | 20250213 | 152200 | 276253381600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 213 | 20250213 | 152100 | 276253381600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 214 | 20250213 | 152000 | 276253381600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 215 | 20250213 | 151900 | 276253381600 | 24650 | 24600 | 24750 | 24600 | 20345 |
| 216 | 20250213 | 151800 | 275751479400 | 24600 | 24700 | 24750 | 24500 | 22696 |
| 217 | 20250213 | 151700 | 275193315650 | 24700 | 24750 | 24800 | 24650 | 21074 |
| 218 | 20250213 | 151600 | 274672691600 | 24750 | 24850 | 24850 | 24750 | 21981 |
| 219 | 20250213 | 151500 | 274127695750 | 24850 | 24850 | 24900 | 24850 | 6832 |
| 220 | 20250213 | 151400 | 273957825200 | 24850 | 24900 | 24950 | 24850 | 5822 |
| 221 | 20250213 | 151300 | 273812900150 | 24900 | 24950 | 24950 | 24850 | 11731 |
| 222 | 20250213 | 151200 | 273520802350 | 24950 | 24750 | 24950 | 24750 | 7501 |
| 223 | 20250213 | 151100 | 273334533050 | 24850 | 25050 | 25050 | 24750 | 30457 |
| 224 | 20250213 | 151000 | 272575272850 | 25050 | 24750 | 25100 | 24750 | 28492 |
| 225 | 20250213 | 150900 | 271864355050 | 24750 | 24900 | 24950 | 24750 | 22213 |
| 226 | 20250213 | 150800 | 271311786700 | 24950 | 24750 | 25000 | 24750 | 41221 |
| 227 | 20250213 | 150700 | 270284897250 | 24750 | 24750 | 24800 | 24650 | 12043 |
| 228 | 20250213 | 150600 | 269987205350 | 24800 | 24600 | 24850 | 24600 | 24181 |
| 229 | 20250213 | 150500 | 269388792350 | 24600 | 24600 | 24650 | 24550 | 3464 |
| 230 | 20250213 | 150400 | 269303572750 | 24650 | 24600 | 24650 | 24550 | 6079 |
| 231 | 20250213 | 150300 | 269153986050 | 24600 | 24700 | 24750 | 24600 | 6409 |
| 232 | 20250213 | 150200 | 268995955150 | 24700 | 24750 | 24750 | 24650 | 13258 |
| 233 | 20250213 | 150100 | 268668468050 | 24750 | 24500 | 24800 | 24450 | 23251 |
| 234 | 20250213 | 150000 | 268095322500 | 24500 | 24350 | 24500 | 24300 | 7719 |
| 235 | 20250213 | 145900 | 267906899650 | 24350 | 24400 | 24400 | 24300 | 4380 |
| 236 | 20250213 | 145800 | 267800214200 | 24400 | 24300 | 24500 | 24200 | 10232 |
| 237 | 20250213 | 145700 | 267551505750 | 24300 | 24450 | 24450 | 24200 | 11543 |
| 238 | 20250213 | 145600 | 267271002750 | 24450 | 24450 | 24550 | 24300 | 11615 |
| 239 | 20250213 | 145500 | 266987609050 | 24450 | 24600 | 24650 | 24450 | 13286 |
| 240 | 20250213 | 145400 | 266662070200 | 24600 | 24600 | 24650 | 24550 | 4154 |
| 241 | 20250213 | 145300 | 266559878550 | 24650 | 24550 | 24650 | 24500 | 3693 |
| 242 | 20250213 | 145200 | 266469185800 | 24500 | 24700 | 24700 | 24450 | 7400 |
| 243 | 20250213 | 145100 | 266287304150 | 24700 | 24700 | 24750 | 24650 | 13575 |
| 244 | 20250213 | 145000 | 265951898050 | 24750 | 24500 | 24750 | 24450 | 21407 |
| 245 | 20250213 | 144900 | 265423772150 | 24450 | 24500 | 24500 | 24400 | 5429 |
| 246 | 20250213 | 144800 | 265290954350 | 24500 | 24550 | 24550 | 24450 | 2631 |
| 247 | 20250213 | 144700 | 265226477000 | 24550 | 24450 | 24550 | 24400 | 4060 |
| 248 | 20250213 | 144600 | 265127159450 | 24500 | 24450 | 24500 | 24450 | 4188 |
| 249 | 20250213 | 144500 | 265024619900 | 24400 | 24400 | 24500 | 24350 | 3097 |
| 250 | 20250213 | 144400 | 264949036300 | 24400 | 24350 | 24500 | 24300 | 5279 |
| 251 | 20250213 | 144300 | 264820259450 | 24350 | 24500 | 24500 | 24300 | 3516 |
| 252 | 20250213 | 144200 | 264734573550 | 24450 | 24500 | 24550 | 24400 | 5023 |
| 253 | 20250213 | 144100 | 264611606900 | 24500 | 24350 | 24500 | 24300 | 2087 |
| 254 | 20250213 | 144000 | 264560616900 | 24350 | 24300 | 24400 | 24250 | 6589 |
| 255 | 20250213 | 143900 | 264400258300 | 24250 | 24400 | 24450 | 24250 | 7372 |
| 256 | 20250213 | 143800 | 264220797250 | 24400 | 24450 | 24550 | 24400 | 5382 |
| 257 | 20250213 | 143700 | 264089146900 | 24450 | 24700 | 24700 | 24300 | 22959 |
| 258 | 20250213 | 143600 | 263526052950 | 24650 | 24650 | 24750 | 24600 | 6988 |
| 259 | 20250213 | 143500 | 263353739400 | 24700 | 24700 | 24800 | 24650 | 16916 |
| 260 | 20250213 | 143400 | 262935980950 | 24750 | 24550 | 24800 | 24550 | 31286 |
| 261 | 20250213 | 143300 | 262163635300 | 24550 | 24350 | 24600 | 24350 | 19360 |
| 262 | 20250213 | 143200 | 261689621750 | 24400 | 24350 | 24400 | 24200 | 8673 |
| 263 | 20250213 | 143100 | 261478815900 | 24300 | 24400 | 24400 | 24250 | 6711 |
| 264 | 20250213 | 143000 | 261315464600 | 24400 | 24400 | 24400 | 24300 | 8708 |
| 265 | 20250213 | 142900 | 261103490850 | 24400 | 24300 | 24400 | 24300 | 11240 |
| 266 | 20250213 | 142800 | 260829765200 | 24300 | 24250 | 24300 | 24200 | 7901 |
| 267 | 20250213 | 142700 | 260638248300 | 24200 | 24150 | 24350 | 24100 | 14179 |
| 268 | 20250213 | 142600 | 260295009900 | 24150 | 24200 | 24300 | 24150 | 24144 |
| 269 | 20250213 | 142500 | 259710537000 | 24250 | 24250 | 24400 | 24200 | 25718 |
| 270 | 20250213 | 142400 | 259086212350 | 24250 | 24650 | 24650 | 24250 | 45048 |
| 271 | 20250213 | 142300 | 257988379400 | 24650 | 24600 | 24650 | 24600 | 1671 |
| 272 | 20250213 | 142200 | 257947239500 | 24650 | 24600 | 24650 | 24600 | 3909 |
| 273 | 20250213 | 142100 | 257850943850 | 24600 | 24650 | 24650 | 24550 | 5201 |
| 274 | 20250213 | 142000 | 257723088850 | 24650 | 24750 | 24750 | 24600 | 5790 |
| 275 | 20250213 | 141900 | 257580255300 | 24750 | 24650 | 24750 | 24600 | 4390 |
| 276 | 20250213 | 141800 | 257471967250 | 24600 | 24600 | 24700 | 24550 | 7129 |
| 277 | 20250213 | 141700 | 257296278000 | 24650 | 24550 | 24750 | 24550 | 15683 |
| 278 | 20250213 | 141600 | 256909512800 | 24550 | 24450 | 24600 | 24400 | 13340 |
| 279 | 20250213 | 141500 | 256582770550 | 24400 | 24600 | 24600 | 24400 | 19013 |
| 280 | 20250213 | 141400 | 256117599100 | 24600 | 24600 | 24650 | 24500 | 12834 |
| 281 | 20250213 | 141300 | 255802348500 | 24650 | 24700 | 24700 | 24600 | 6399 |
| 282 | 20250213 | 141200 | 255644551900 | 24650 | 24750 | 24750 | 24650 | 16332 |
| 283 | 20250213 | 141100 | 255241072500 | 24750 | 24600 | 24800 | 24550 | 17677 |
| 284 | 20250213 | 141000 | 254805090450 | 24650 | 24600 | 24700 | 24600 | 8504 |
| 285 | 20250213 | 140900 | 254595519600 | 24650 | 24650 | 24650 | 24550 | 13802 |
| 286 | 20250213 | 140800 | 254255905800 | 24650 | 24500 | 24650 | 24400 | 34093 |
| 287 | 20250213 | 140700 | 253419972700 | 24500 | 24700 | 24750 | 24500 | 45677 |
| 288 | 20250213 | 140600 | 252298095950 | 24750 | 24850 | 24900 | 24550 | 46549 |
| 289 | 20250213 | 140500 | 251148072800 | 24850 | 25050 | 25100 | 24850 | 15450 |
| 290 | 20250213 | 140400 | 250762844800 | 25100 | 25200 | 25250 | 25050 | 4109 |
| 291 | 20250213 | 140300 | 250659563800 | 25200 | 25200 | 25250 | 25200 | 1860 |
| 292 | 20250213 | 140200 | 250612660650 | 25250 | 25250 | 25300 | 25150 | 4723 |
| 293 | 20250213 | 140100 | 250493606550 | 25250 | 25200 | 25300 | 25150 | 4038 |
| 294 | 20250213 | 140000 | 250391747850 | 25200 | 25150 | 25200 | 25150 | 2787 |
| 295 | 20250213 | 135900 | 250321547550 | 25150 | 25150 | 25200 | 25150 | 1330 |
| 296 | 20250213 | 135800 | 250288086450 | 25150 | 25250 | 25250 | 25150 | 5763 |
| 297 | 20250213 | 135700 | 250142996400 | 25200 | 25250 | 25300 | 25200 | 6344 |
| 298 | 20250213 | 135600 | 249982870150 | 25300 | 25300 | 25350 | 25250 | 10408 |
| 299 | 20250213 | 135500 | 249719584700 | 25250 | 25200 | 25300 | 25200 | 21188 |
| 300 | 20250213 | 135400 | 249184661700 | 25200 | 25100 | 25200 | 25100 | 9113 |
| 301 | 20250213 | 135300 | 248955391000 | 25150 | 25050 | 25150 | 25000 | 8093 |
| 302 | 20250213 | 135200 | 248752629850 | 25000 | 25050 | 25100 | 25000 | 3211 |
| 303 | 20250213 | 135100 | 248672234300 | 25050 | 25100 | 25100 | 25000 | 5200 |
| 304 | 20250213 | 135000 | 248542000650 | 25100 | 25050 | 25100 | 25000 | 9664 |
| 305 | 20250213 | 134900 | 248299884450 | 25050 | 24900 | 25050 | 24850 | 9825 |
| 306 | 20250213 | 134800 | 248054973650 | 24950 | 24900 | 24950 | 24850 | 11713 |
| 307 | 20250213 | 134700 | 247763453100 | 24900 | 25050 | 25100 | 24750 | 57433 |
| 308 | 20250213 | 134600 | 246333265100 | 25050 | 25200 | 25200 | 25050 | 11611 |
| 309 | 20250213 | 134500 | 246041754350 | 25150 | 25150 | 25200 | 25100 | 2857 |
| 310 | 20250213 | 134400 | 245969955000 | 25100 | 25150 | 25150 | 25100 | 2821 |
| 311 | 20250213 | 134300 | 245899130850 | 25100 | 25100 | 25200 | 25100 | 5169 |
| 312 | 20250213 | 134200 | 245769341750 | 25100 | 25200 | 25200 | 25100 | 2120 |
| 313 | 20250213 | 134100 | 245716043400 | 25200 | 25100 | 25200 | 25100 | 2870 |
| 314 | 20250213 | 134000 | 245643831250 | 25100 | 25200 | 25250 | 25100 | 3239 |
| 315 | 20250213 | 133900 | 245562304750 | 25200 | 25200 | 25250 | 25150 | 3771 |
| 316 | 20250213 | 133800 | 245467205550 | 25150 | 25050 | 25200 | 25050 | 7291 |
| 317 | 20250213 | 133700 | 245284060600 | 25100 | 25150 | 25200 | 25050 | 8705 |
| 318 | 20250213 | 133600 | 245065326550 | 25150 | 25250 | 25250 | 25100 | 11218 |
| 319 | 20250213 | 133500 | 244782999900 | 25200 | 25250 | 25300 | 25200 | 4266 |
| 320 | 20250213 | 133400 | 244675299300 | 25250 | 25250 | 25300 | 25200 | 8165 |
| 321 | 20250213 | 133300 | 244469376350 | 25300 | 25400 | 25400 | 25250 | 13118 |
| 322 | 20250213 | 133200 | 244136530850 | 25400 | 25400 | 25450 | 25350 | 8607 |
| 323 | 20250213 | 133100 | 243917959300 | 25400 | 25200 | 25400 | 25200 | 11196 |
| 324 | 20250213 | 133000 | 243634674350 | 25250 | 25100 | 25250 | 25100 | 5463 |
| 325 | 20250213 | 132900 | 243497202150 | 25100 | 25200 | 25200 | 25100 | 3275 |
| 326 | 20250213 | 132800 | 243414860250 | 25150 | 25150 | 25200 | 25100 | 7271 |
| 327 | 20250213 | 132700 | 243231997350 | 25200 | 25100 | 25200 | 25050 | 13552 |
| 328 | 20250213 | 132600 | 242891214050 | 25100 | 25250 | 25300 | 25050 | 24725 |
| 329 | 20250213 | 132500 | 242269784150 | 25300 | 25300 | 25350 | 25150 | 21635 |
| 330 | 20250213 | 132400 | 241723703900 | 25300 | 25400 | 25400 | 25300 | 5352 |
| 331 | 20250213 | 132300 | 241588033600 | 25350 | 25400 | 25450 | 25350 | 2192 |
| 332 | 20250213 | 132200 | 241532368850 | 25350 | 25300 | 25400 | 25300 | 4719 |
| 333 | 20250213 | 132100 | 241412781250 | 25300 | 25350 | 25400 | 25300 | 6735 |
| 334 | 20250213 | 132000 | 241242216250 | 25350 | 25300 | 25350 | 25300 | 5123 |
| 335 | 20250213 | 131900 | 241112482800 | 25300 | 25350 | 25400 | 25250 | 15518 |
| 336 | 20250213 | 131800 | 240719766350 | 25400 | 25400 | 25500 | 25350 | 5179 |
| 337 | 20250213 | 131700 | 240588158850 | 25400 | 25450 | 25500 | 25400 | 10067 |
| 338 | 20250213 | 131600 | 240332069300 | 25500 | 25500 | 25550 | 25450 | 3780 |
| 339 | 20250213 | 131500 | 240235693000 | 25500 | 25500 | 25600 | 25500 | 6152 |
| 340 | 20250213 | 131400 | 240078662400 | 25550 | 25550 | 25600 | 25500 | 6984 |
| 341 | 20250213 | 131300 | 239900255450 | 25600 | 25550 | 25650 | 25550 | 3976 |
| 342 | 20250213 | 131200 | 239798538900 | 25550 | 25700 | 25700 | 25550 | 12700 |
| 343 | 20250213 | 131100 | 239472999200 | 25650 | 25650 | 25800 | 25600 | 36446 |
| 344 | 20250213 | 131000 | 238535843650 | 25650 | 25400 | 25700 | 25350 | 27749 |
| 345 | 20250213 | 130900 | 237825280400 | 25400 | 25300 | 25400 | 25250 | 7058 |
| 346 | 20250213 | 130800 | 237646491600 | 25300 | 25400 | 25450 | 25300 | 10345 |
| 347 | 20250213 | 130700 | 237384223700 | 25400 | 25500 | 25500 | 25400 | 9219 |
| 348 | 20250213 | 130600 | 237149584100 | 25500 | 25550 | 25550 | 25450 | 6736 |
| 349 | 20250213 | 130500 | 236977726800 | 25500 | 25550 | 25550 | 25500 | 4716 |
| 350 | 20250213 | 130400 | 236857441050 | 25550 | 25550 | 25550 | 25500 | 2868 |
| 351 | 20250213 | 130300 | 236784216600 | 25550 | 25500 | 25600 | 25450 | 14852 |
| 352 | 20250213 | 130200 | 236404665600 | 25500 | 25400 | 25500 | 25350 | 7161 |
| 353 | 20250213 | 130100 | 236222602800 | 25400 | 25500 | 25500 | 25400 | 8331 |
| 354 | 20250213 | 130000 | 236010835900 | 25500 | 25550 | 25550 | 25350 | 20042 |
| 355 | 20250213 | 125900 | 235500903750 | 25550 | 25550 | 25550 | 25400 | 20390 |
| 356 | 20250213 | 125800 | 234981472150 | 25550 | 25700 | 25750 | 25500 | 16420 |
| 357 | 20250213 | 125700 | 234561263600 | 25700 | 25750 | 25750 | 25650 | 21863 |
| 358 | 20250213 | 125600 | 233999271250 | 25700 | 25750 | 25750 | 25550 | 26486 |
| 359 | 20250213 | 125500 | 233319970150 | 25750 | 25650 | 25750 | 25550 | 54415 |
| 360 | 20250213 | 125400 | 231923591500 | 25650 | 25600 | 25700 | 25550 | 38769 |
| 361 | 20250213 | 125300 | 230929586600 | 25600 | 25500 | 25600 | 25450 | 22356 |
| 362 | 20250213 | 125200 | 230358754100 | 25500 | 25500 | 25550 | 25450 | 24425 |
| 363 | 20250213 | 125100 | 229736000050 | 25450 | 25400 | 25600 | 25350 | 61220 |
| 364 | 20250213 | 125000 | 228173403300 | 25450 | 25250 | 25500 | 25200 | 31992 |
| 365 | 20250213 | 124900 | 227361778050 | 25250 | 25200 | 25250 | 25150 | 6858 |
| 366 | 20250213 | 124800 | 227188900300 | 25150 | 25150 | 25200 | 25100 | 6062 |
| 367 | 20250213 | 124700 | 227036339000 | 25150 | 25100 | 25150 | 25050 | 3942 |
| 368 | 20250213 | 124600 | 226937319950 | 25100 | 25050 | 25100 | 25000 | 3421 |
| 369 | 20250213 | 124500 | 226851600950 | 25050 | 25000 | 25050 | 25000 | 5244 |
| 370 | 20250213 | 124400 | 226720483250 | 25050 | 25000 | 25050 | 25000 | 1520 |
| 371 | 20250213 | 124300 | 226682421650 | 25050 | 25050 | 25050 | 25000 | 1941 |
| 372 | 20250213 | 124200 | 226633808550 | 25050 | 24950 | 25050 | 24950 | 1739 |
| 373 | 20250213 | 124100 | 226590343150 | 24950 | 24950 | 25000 | 24900 | 3075 |
| 374 | 20250213 | 124000 | 226513626250 | 24900 | 24900 | 24950 | 24900 | 2212 |
| 375 | 20250213 | 123900 | 226458538700 | 24900 | 24900 | 24950 | 24850 | 1950 |
| 376 | 20250213 | 123800 | 226410000300 | 24950 | 25000 | 25000 | 24900 | 5150 |
| 377 | 20250213 | 123700 | 226281604050 | 25000 | 25050 | 25050 | 24950 | 1967 |
| 378 | 20250213 | 123600 | 226232477100 | 25050 | 24950 | 25050 | 24900 | 5740 |
| 379 | 20250213 | 123500 | 226089070750 | 25000 | 24900 | 25000 | 24850 | 10691 |
| 380 | 20250213 | 123400 | 225822712850 | 24950 | 25000 | 25050 | 24900 | 12354 |
| 381 | 20250213 | 123300 | 225514366450 | 25000 | 25100 | 25100 | 25000 | 7551 |
| 382 | 20250213 | 123200 | 225325195300 | 25100 | 25100 | 25100 | 25050 | 1218 |
| 383 | 20250213 | 123100 | 225294675050 | 25050 | 25150 | 25150 | 25050 | 2354 |
| 384 | 20250213 | 123000 | 225235604000 | 25100 | 25100 | 25150 | 25050 | 1619 |
| 385 | 20250213 | 122900 | 225194983950 | 25100 | 25050 | 25100 | 25000 | 2953 |
| 386 | 20250213 | 122800 | 225121017950 | 25100 | 25100 | 25150 | 25050 | 3473 |
| 387 | 20250213 | 122700 | 225033886350 | 25100 | 25250 | 25250 | 25100 | 7835 |
| 388 | 20250213 | 122600 | 224836744750 | 25250 | 25150 | 25250 | 25150 | 2742 |
| 389 | 20250213 | 122500 | 224767641500 | 25200 | 25200 | 25250 | 25150 | 5644 |
| 390 | 20250213 | 122400 | 224625403600 | 25150 | 25100 | 25200 | 25050 | 3189 |
| 391 | 20250213 | 122300 | 224545255100 | 25050 | 25050 | 25100 | 25000 | 4488 |
| 392 | 20250213 | 122200 | 224432954050 | 25100 | 25100 | 25150 | 25050 | 6248 |
| 393 | 20250213 | 122100 | 224276264350 | 25050 | 25050 | 25100 | 25050 | 2678 |
| 394 | 20250213 | 122000 | 224209155700 | 25100 | 25050 | 25150 | 25000 | 10439 |
| 395 | 20250213 | 121900 | 223947736200 | 25050 | 25150 | 25200 | 25050 | 13313 |
| 396 | 20250213 | 121800 | 223613395500 | 25150 | 25200 | 25250 | 25150 | 3080 |
| 397 | 20250213 | 121700 | 223535838300 | 25200 | 25250 | 25300 | 25200 | 3069 |
| 398 | 20250213 | 121600 | 223458389700 | 25300 | 25300 | 25350 | 25250 | 2848 |
| 399 | 20250213 | 121500 | 223386387550 | 25300 | 25350 | 25350 | 25200 | 9622 |
| 400 | 20250213 | 121400 | 223143104450 | 25350 | 25300 | 25350 | 25300 | 2432 |
| 401 | 20250213 | 121300 | 223081564350 | 25300 | 25150 | 25350 | 25150 | 7577 |
| 402 | 20250213 | 121200 | 222890007850 | 25200 | 25250 | 25300 | 25100 | 11026 |
| 403 | 20250213 | 121100 | 222612274650 | 25250 | 25300 | 25300 | 25200 | 3865 |
| 404 | 20250213 | 121000 | 222514683050 | 25300 | 25300 | 25350 | 25250 | 3518 |
| 405 | 20250213 | 120900 | 222425684150 | 25350 | 25300 | 25350 | 25250 | 3460 |
| 406 | 20250213 | 120800 | 222338079250 | 25300 | 25300 | 25350 | 25250 | 10445 |
| 407 | 20250213 | 120700 | 222073711050 | 25250 | 25200 | 25300 | 25150 | 5679 |
| 408 | 20250213 | 120600 | 221930449650 | 25150 | 25250 | 25250 | 25150 | 4446 |
| 409 | 20250213 | 120500 | 221818318950 | 25200 | 25300 | 25300 | 25150 | 15034 |
| 410 | 20250213 | 120400 | 221439095800 | 25300 | 25250 | 25300 | 25200 | 5755 |
| 411 | 20250213 | 120300 | 221293827150 | 25250 | 25150 | 25250 | 25100 | 9921 |
| 412 | 20250213 | 120200 | 221044250050 | 25150 | 25200 | 25200 | 25150 | 2205 |
| 413 | 20250213 | 120100 | 220988791450 | 25200 | 25150 | 25200 | 25150 | 1199 |
| 414 | 20250213 | 120000 | 220958611500 | 25200 | 25200 | 25200 | 25100 | 4195 |
| 415 | 20250213 | 115900 | 220853081800 | 25200 | 25200 | 25250 | 25100 | 8249 |
| 416 | 20250213 | 115800 | 220645379100 | 25250 | 25250 | 25250 | 25200 | 4575 |
| 417 | 20250213 | 115700 | 220530029700 | 25200 | 25200 | 25300 | 25200 | 5851 |
| 418 | 20250213 | 115600 | 220382366350 | 25200 | 25250 | 25300 | 25150 | 17955 |
| 419 | 20250213 | 115500 | 219929430550 | 25250 | 25400 | 25450 | 25250 | 23605 |
| 420 | 20250213 | 115400 | 219330463200 | 25400 | 25350 | 25400 | 25300 | 14634 |
| 421 | 20250213 | 115300 | 218959357600 | 25350 | 25250 | 25400 | 25200 | 15718 |
| 422 | 20250213 | 115200 | 218560978700 | 25250 | 25350 | 25400 | 25200 | 28580 |
| 423 | 20250213 | 115100 | 217838157850 | 25350 | 25300 | 25350 | 25250 | 13058 |
| 424 | 20250213 | 115000 | 217507739000 | 25300 | 25300 | 25350 | 25150 | 30846 |
| 425 | 20250213 | 114900 | 216727845900 | 25250 | 25100 | 25300 | 25100 | 35660 |
| 426 | 20250213 | 114800 | 215828405500 | 25100 | 25000 | 25100 | 24950 | 6080 |
| 427 | 20250213 | 114700 | 215676121950 | 24950 | 24950 | 25000 | 24950 | 1372 |
| 428 | 20250213 | 114600 | 215641850300 | 25000 | 24900 | 25000 | 24900 | 1527 |
| 429 | 20250213 | 114500 | 215603701600 | 24900 | 25000 | 25000 | 24900 | 6210 |
| 430 | 20250213 | 114400 | 215448556750 | 25000 | 25050 | 25100 | 25000 | 3512 |
| 431 | 20250213 | 114300 | 215360607250 | 25050 | 25050 | 25100 | 25000 | 3712 |
| 432 | 20250213 | 114200 | 215267657850 | 25050 | 25100 | 25100 | 25000 | 2900 |
| 433 | 20250213 | 114100 | 215194990650 | 25100 | 25150 | 25150 | 25000 | 8303 |
| 434 | 20250213 | 114000 | 214986710200 | 25100 | 25000 | 25150 | 25000 | 8723 |
| 435 | 20250213 | 113900 | 214767873700 | 25050 | 24950 | 25050 | 24900 | 6161 |
| 436 | 20250213 | 113800 | 214613921450 | 24900 | 25000 | 25000 | 24900 | 3092 |
| 437 | 20250213 | 113700 | 214536773150 | 25000 | 24950 | 25000 | 24900 | 3364 |
| 438 | 20250213 | 113600 | 214452863350 | 24950 | 24850 | 24950 | 24850 | 4760 |
| 439 | 20250213 | 113500 | 214334386300 | 24850 | 24850 | 24950 | 24850 | 2341 |
| 440 | 20250213 | 113400 | 214276102400 | 24900 | 24950 | 24950 | 24850 | 2107 |
| 441 | 20250213 | 113300 | 214223647300 | 24950 | 24800 | 24950 | 24750 | 7832 |
| 442 | 20250213 | 113200 | 214029285300 | 24800 | 24850 | 24850 | 24800 | 3856 |
| 443 | 20250213 | 113100 | 213933641600 | 24800 | 24850 | 24850 | 24800 | 1511 |
| 444 | 20250213 | 113000 | 213896126000 | 24800 | 24900 | 24900 | 24800 | 4678 |
| 445 | 20250213 | 112900 | 213779973200 | 24850 | 24900 | 24900 | 24850 | 2615 |
| 446 | 20250213 | 112800 | 213714924750 | 24900 | 24850 | 24900 | 24800 | 5542 |
| 447 | 20250213 | 112700 | 213577381150 | 24800 | 24850 | 24900 | 24800 | 5891 |
| 448 | 20250213 | 112600 | 213431087750 | 24850 | 24850 | 24900 | 24750 | 6352 |
| 449 | 20250213 | 112500 | 213273480050 | 24850 | 25050 | 25100 | 24800 | 29263 |
| 450 | 20250213 | 112400 | 212544333100 | 25100 | 25100 | 25200 | 25050 | 6978 |
| 451 | 20250213 | 112300 | 212368995050 | 25100 | 25000 | 25150 | 25000 | 3057 |
| 452 | 20250213 | 112200 | 212292333000 | 25050 | 25050 | 25100 | 25000 | 3099 |
| 453 | 20250213 | 112100 | 212214752250 | 25000 | 25000 | 25100 | 25000 | 4189 |
| 454 | 20250213 | 112000 | 212109922950 | 25100 | 25100 | 25150 | 25050 | 9112 |
| 455 | 20250213 | 111900 | 211881205450 | 25100 | 25050 | 25150 | 25000 | 10002 |
| 456 | 20250213 | 111800 | 211630657750 | 25050 | 25000 | 25050 | 25000 | 5291 |
| 457 | 20250213 | 111700 | 211498296300 | 25000 | 25000 | 25050 | 24950 | 8862 |
| 458 | 20250213 | 111600 | 211276724400 | 25000 | 25100 | 25100 | 25000 | 8890 |
| 459 | 20250213 | 111500 | 211054028100 | 25100 | 25150 | 25200 | 25100 | 11895 |
| 460 | 20250213 | 111400 | 210754966850 | 25150 | 25100 | 25150 | 25050 | 8067 |
| 461 | 20250213 | 111300 | 210552473000 | 25100 | 25250 | 25250 | 25050 | 22433 |
| 462 | 20250213 | 111200 | 209988582350 | 25250 | 25200 | 25250 | 25100 | 35615 |
| 463 | 20250213 | 111100 | 209091341800 | 25200 | 25100 | 25200 | 25050 | 45400 |
| 464 | 20250213 | 111000 | 207949727100 | 25100 | 24800 | 25150 | 24750 | 35966 |
| 465 | 20250213 | 110900 | 207050909350 | 24750 | 24750 | 24800 | 24750 | 1929 |
| 466 | 20250213 | 110800 | 207003159700 | 24750 | 24750 | 24800 | 24750 | 2072 |
| 467 | 20250213 | 110700 | 206951854950 | 24800 | 24800 | 24850 | 24750 | 3952 |
| 468 | 20250213 | 110600 | 206853860350 | 24800 | 24850 | 24900 | 24800 | 2855 |
| 469 | 20250213 | 110500 | 206782920400 | 24850 | 24900 | 24900 | 24850 | 1700 |
| 470 | 20250213 | 110400 | 206740625400 | 24900 | 24900 | 24900 | 24800 | 4953 |
| 471 | 20250213 | 110300 | 206617554900 | 24850 | 24900 | 24950 | 24850 | 5885 |
| 472 | 20250213 | 110200 | 206471127900 | 24950 | 24900 | 24950 | 24850 | 7209 |
| 473 | 20250213 | 110100 | 206291603600 | 24900 | 24850 | 24900 | 24800 | 4929 |
| 474 | 20250213 | 110000 | 206169000400 | 24900 | 24800 | 24900 | 24750 | 4991 |
| 475 | 20250213 | 105900 | 206045150750 | 24750 | 24850 | 24850 | 24750 | 2331 |
| 476 | 20250213 | 105800 | 205987390150 | 24850 | 24850 | 24900 | 24750 | 5239 |
| 477 | 20250213 | 105700 | 205857347050 | 24850 | 24800 | 24900 | 24800 | 5832 |
| 478 | 20250213 | 105600 | 205712402000 | 24800 | 24800 | 24850 | 24750 | 7729 |
| 479 | 20250213 | 105500 | 205520738900 | 24800 | 24700 | 24900 | 24700 | 16031 |
| 480 | 20250213 | 105400 | 205122860250 | 24700 | 24800 | 24800 | 24700 | 6809 |
| 481 | 20250213 | 105300 | 204954422650 | 24800 | 24700 | 24800 | 24650 | 9362 |
| 482 | 20250213 | 105200 | 204722949600 | 24700 | 24650 | 24700 | 24650 | 6188 |
| 483 | 20250213 | 105100 | 204570353700 | 24600 | 24500 | 24700 | 24400 | 36273 |
| 484 | 20250213 | 105000 | 203680304550 | 24500 | 24700 | 24750 | 24450 | 45743 |
| 485 | 20250213 | 104900 | 202555891750 | 24700 | 24750 | 24800 | 24650 | 11013 |
| 486 | 20250213 | 104800 | 202283759250 | 24750 | 24850 | 24850 | 24750 | 4479 |
| 487 | 20250213 | 104700 | 202172749350 | 24850 | 24750 | 24850 | 24700 | 8240 |
| 488 | 20250213 | 104600 | 201968563500 | 24750 | 24800 | 24850 | 24700 | 21896 |
| 489 | 20250213 | 104500 | 201426599100 | 24800 | 24850 | 24900 | 24800 | 12847 |
| 490 | 20250213 | 104400 | 201107339150 | 24850 | 24950 | 24950 | 24850 | 6719 |
| 491 | 20250213 | 104300 | 200940066800 | 25000 | 25100 | 25150 | 24900 | 18761 |
| 492 | 20250213 | 104200 | 200470876400 | 25150 | 25100 | 25150 | 25050 | 6159 |
| 493 | 20250213 | 104100 | 200316413000 | 25050 | 25100 | 25100 | 25050 | 4158 |
| 494 | 20250213 | 104000 | 200212127000 | 25100 | 24950 | 25100 | 24950 | 4283 |
| 495 | 20250213 | 103900 | 200104948500 | 24950 | 24950 | 25000 | 24900 | 3681 |
| 496 | 20250213 | 103800 | 200013178300 | 24950 | 25100 | 25100 | 24900 | 17580 |
| 497 | 20250213 | 103700 | 199574360150 | 25100 | 25100 | 25150 | 25050 | 9067 |
| 498 | 20250213 | 103600 | 199346793100 | 25100 | 25150 | 25200 | 25000 | 24351 |
| 499 | 20250213 | 103500 | 198735268450 | 25150 | 25000 | 25200 | 24950 | 38981 |
| 500 | 20250213 | 103400 | 197755826350 | 24950 | 24950 | 25000 | 24900 | 7778 |
| 501 | 20250213 | 103300 | 197561546450 | 24950 | 24900 | 24950 | 24850 | 4008 |
| 502 | 20250213 | 103200 | 197461783550 | 24950 | 24900 | 24950 | 24850 | 6431 |
| 503 | 20250213 | 103100 | 197301652900 | 24950 | 24950 | 25000 | 24900 | 5095 |
| 504 | 20250213 | 103000 | 197174552400 | 25000 | 25000 | 25000 | 24900 | 12355 |
| 505 | 20250213 | 102900 | 196866467650 | 25000 | 25000 | 25050 | 24950 | 29747 |
| 506 | 20250213 | 102800 | 196122579450 | 25000 | 24900 | 25000 | 24850 | 13906 |
| 507 | 20250213 | 102700 | 195775652150 | 24900 | 24800 | 24950 | 24800 | 15039 |
| 508 | 20250213 | 102600 | 195401479000 | 24850 | 24700 | 24900 | 24700 | 15007 |
| 509 | 20250213 | 102500 | 195029074700 | 24700 | 24800 | 24850 | 24700 | 11512 |
| 510 | 20250213 | 102400 | 194743700650 | 24750 | 24950 | 24950 | 24750 | 18683 |
| 511 | 20250213 | 102300 | 194279649200 | 24950 | 24800 | 24950 | 24800 | 16992 |
| 512 | 20250213 | 102200 | 193856854700 | 24850 | 24800 | 24850 | 24750 | 2783 |
| 513 | 20250213 | 102100 | 193787773700 | 24800 | 24850 | 24850 | 24750 | 13032 |
| 514 | 20250213 | 102000 | 193464638400 | 24800 | 24800 | 24850 | 24750 | 8990 |
| 515 | 20250213 | 101900 | 193241429400 | 24800 | 24650 | 24850 | 24600 | 19079 |
| 516 | 20250213 | 101800 | 192770402850 | 24700 | 24800 | 24900 | 24650 | 37719 |
| 517 | 20250213 | 101700 | 191834380550 | 24800 | 24750 | 24800 | 24700 | 24139 |
| 518 | 20250213 | 101600 | 191236016900 | 24750 | 24750 | 24800 | 24700 | 20048 |
| 519 | 20250213 | 101500 | 190739839550 | 24750 | 24650 | 24800 | 24550 | 45739 |
| 520 | 20250213 | 101400 | 189610583050 | 24650 | 24700 | 24800 | 24550 | 78614 |
| 521 | 20250213 | 101300 | 187670500750 | 24700 | 24850 | 24900 | 24650 | 95823 |
| 522 | 20250213 | 101200 | 185294938000 | 24900 | 25450 | 25500 | 24650 | 271439 |
| 523 | 20250213 | 101100 | 178485363550 | 25450 | 25600 | 25600 | 25450 | 15742 |
| 524 | 20250213 | 101000 | 178084052200 | 25650 | 25600 | 25700 | 25500 | 15192 |
| 525 | 20250213 | 100900 | 177695197900 | 25650 | 25650 | 25700 | 25600 | 5510 |
| 526 | 20250213 | 100800 | 177553878700 | 25600 | 25600 | 25650 | 25550 | 5303 |
| 527 | 20250213 | 100700 | 177418220650 | 25600 | 25600 | 25650 | 25550 | 8003 |
| 528 | 20250213 | 100600 | 177213398450 | 25650 | 25650 | 25700 | 25550 | 15635 |
| 529 | 20250213 | 100500 | 176813347950 | 25700 | 25750 | 25800 | 25650 | 4127 |
| 530 | 20250213 | 100400 | 176707274400 | 25800 | 25700 | 25850 | 25600 | 25465 |
| 531 | 20250213 | 100300 | 176052206550 | 25700 | 25800 | 25850 | 25650 | 15545 |
| 532 | 20250213 | 100200 | 175652074450 | 25800 | 25700 | 25800 | 25650 | 8829 |
| 533 | 20250213 | 100100 | 175424905700 | 25700 | 25750 | 25850 | 25650 | 18221 |
| 534 | 20250213 | 100000 | 174955738800 | 25750 | 25700 | 25750 | 25600 | 17304 |
| 535 | 20250213 | 095900 | 174511202000 | 25700 | 25700 | 25750 | 25600 | 17900 |
| 536 | 20250213 | 095800 | 174051416600 | 25650 | 25600 | 25750 | 25550 | 17258 |
| 537 | 20250213 | 095700 | 173608982800 | 25550 | 25550 | 25600 | 25500 | 7458 |
| 538 | 20250213 | 095600 | 173418482900 | 25550 | 25500 | 25600 | 25450 | 11456 |
| 539 | 20250213 | 095500 | 173126093500 | 25500 | 25550 | 25650 | 25450 | 16139 |
| 540 | 20250213 | 095400 | 172713716400 | 25500 | 25650 | 25650 | 25500 | 9995 |
| 541 | 20250213 | 095300 | 172458157150 | 25650 | 25650 | 25700 | 25600 | 4050 |
| 542 | 20250213 | 095200 | 172354280000 | 25650 | 25700 | 25700 | 25600 | 4391 |
| 543 | 20250213 | 095100 | 172241660200 | 25700 | 25550 | 25800 | 25500 | 23081 |
| 544 | 20250213 | 095000 | 171648773500 | 25550 | 25500 | 25650 | 25400 | 20141 |
| 545 | 20250213 | 094900 | 171134992650 | 25500 | 25450 | 25650 | 25400 | 16415 |
| 546 | 20250213 | 094800 | 170716590100 | 25500 | 25600 | 25650 | 25450 | 21277 |
| 547 | 20250213 | 094700 | 170173629150 | 25600 | 25650 | 25650 | 25450 | 28203 |
| 548 | 20250213 | 094600 | 169453340150 | 25650 | 25650 | 25750 | 25600 | 13859 |
| 549 | 20250213 | 094500 | 169097501400 | 25650 | 25800 | 25900 | 25600 | 33711 |
| 550 | 20250213 | 094400 | 168227464250 | 25850 | 25750 | 25850 | 25650 | 26118 |
| 551 | 20250213 | 094300 | 167553782950 | 25750 | 25600 | 25800 | 25600 | 31688 |
| 552 | 20250213 | 094200 | 166738472250 | 25600 | 25700 | 25750 | 25550 | 12341 |
| 553 | 20250213 | 094100 | 166422094950 | 25700 | 25850 | 25850 | 25500 | 42672 |
| 554 | 20250213 | 094000 | 165327257650 | 25850 | 25650 | 25850 | 25650 | 33100 |
| 555 | 20250213 | 093900 | 164474274450 | 25650 | 25600 | 25750 | 25550 | 21743 |
| 556 | 20250213 | 093800 | 163916392300 | 25550 | 25400 | 25700 | 25400 | 27173 |
| 557 | 20250213 | 093700 | 163221619500 | 25500 | 25750 | 25850 | 25350 | 92451 |
| 558 | 20250213 | 093600 | 160855970100 | 25800 | 25700 | 25850 | 25600 | 52562 |
| 559 | 20250213 | 093500 | 159501987700 | 25650 | 25650 | 25750 | 25500 | 92642 |
| 560 | 20250213 | 093400 | 157132105250 | 25700 | 25850 | 25850 | 25650 | 53452 |
| 561 | 20250213 | 093300 | 155755507150 | 25850 | 25700 | 25900 | 25600 | 82730 |
| 562 | 20250213 | 093200 | 153622254950 | 25750 | 25800 | 26350 | 25450 | 394226 |
| 563 | 20250213 | 093100 | 143389285700 | 25800 | 26350 | 26350 | 25750 | 557333 |
| 564 | 20250213 | 093000 | 128744285200 | 26350 | 26350 | 26350 | 26350 | 18807 |
| 565 | 20250213 | 092900 | 128248720750 | 26350 | 26350 | 26350 | 26350 | 4089 |
| 566 | 20250213 | 092800 | 128140975600 | 26350 | 26350 | 26350 | 26350 | 9749 |
| 567 | 20250213 | 092700 | 127884089450 | 26350 | 26350 | 26350 | 26350 | 6058 |
| 568 | 20250213 | 092600 | 127724461150 | 26350 | 26350 | 26350 | 26350 | 5634 |
| 569 | 20250213 | 092500 | 127576005250 | 26350 | 26350 | 26350 | 26350 | 4720 |
| 570 | 20250213 | 092400 | 127451633250 | 26350 | 26350 | 26350 | 26350 | 3253 |
| 571 | 20250213 | 092300 | 127365916700 | 26350 | 26350 | 26350 | 26350 | 8797 |
| 572 | 20250213 | 092200 | 127134115750 | 26350 | 26350 | 26350 | 26350 | 10821 |
| 573 | 20250213 | 092100 | 126848982400 | 26350 | 26350 | 26350 | 26350 | 12591 |
| 574 | 20250213 | 092000 | 126517209550 | 26350 | 26350 | 26350 | 26350 | 13346 |
| 575 | 20250213 | 091900 | 126165542450 | 26350 | 26350 | 26350 | 26350 | 30448 |
| 576 | 20250213 | 091800 | 125363237650 | 26350 | 25700 | 26350 | 25650 | 374393 |
| 577 | 20250213 | 091700 | 115523335900 | 25650 | 26300 | 26300 | 25650 | 341009 |
| 578 | 20250213 | 091600 | 106607047150 | 26050 | 26050 | 26050 | 26050 | 0 |
| 579 | 20250213 | 091500 | 106607047150 | 26050 | 25850 | 26050 | 25800 | 67092 |
| 580 | 20250213 | 091400 | 104864797350 | 25850 | 24900 | 25900 | 24600 | 408767 |
| 581 | 20250213 | 091300 | 94533853250 | 24900 | 24700 | 25000 | 24550 | 238112 |
| 582 | 20250213 | 091200 | 88627175250 | 24650 | 24300 | 24900 | 24200 | 428613 |
| 583 | 20250213 | 091100 | 78066785900 | 24300 | 23800 | 24350 | 23450 | 350680 |
| 584 | 20250213 | 091000 | 69654440550 | 23800 | 22900 | 24000 | 22850 | 276032 |
| 585 | 20250213 | 090900 | 63149956400 | 22950 | 23250 | 23450 | 22850 | 182294 |
| 586 | 20250213 | 090800 | 58942742700 | 23200 | 23700 | 23900 | 23100 | 419516 |
| 587 | 20250213 | 090700 | 49078169150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 588 | 20250213 | 090600 | 49078169150 | 23550 | 23500 | 23550 | 23500 | 33382 |
| 589 | 20250213 | 090500 | 48292042200 | 23550 | 22950 | 23550 | 22950 | 299370 |
| 590 | 20250213 | 090400 | 41316381850 | 23000 | 23100 | 23250 | 22850 | 218982 |
| 591 | 20250213 | 090300 | 36258222850 | 23100 | 22900 | 23250 | 22700 | 215242 |
| 592 | 20250213 | 090200 | 31334570650 | 22900 | 22800 | 23100 | 22650 | 313659 |
| 593 | 20250213 | 090100 | 24148512700 | 22800 | 22100 | 23100 | 21850 | 480537 |
| 594 | 20250213 | 090000 | 13318432950 | 22100 | 21450 | 22500 | 21200 | 601789 |