32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 9169 |
| 3 | 20250217 | 185600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20250217 | 185500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20250217 | 185400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20250217 | 185300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20250217 | 185200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20250217 | 185100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20250217 | 185000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20250217 | 184900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20250217 | 184800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20250217 | 184700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20250217 | 184600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20250217 | 184500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20250217 | 184400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20250217 | 184300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20250217 | 184200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20250217 | 184100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20250217 | 184000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20250217 | 183900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20250217 | 183800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20250217 | 183700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20250217 | 183600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20250217 | 183500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20250217 | 183400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20250217 | 183300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20250217 | 183200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20250217 | 183100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20250217 | 183000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20250217 | 182900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20250217 | 182800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20250217 | 182700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 9169 |
| 33 | 20250217 | 182600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20250217 | 182500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20250217 | 182400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20250217 | 182300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20250217 | 182200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20250217 | 182100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20250217 | 182000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20250217 | 181900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20250217 | 181800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20250217 | 181700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20250217 | 181600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20250217 | 181500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20250217 | 181400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20250217 | 181300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20250217 | 181200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20250217 | 181100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20250217 | 181000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20250217 | 180900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20250217 | 180800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20250217 | 180700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20250217 | 180600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20250217 | 180500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20250217 | 180400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20250217 | 180300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20250217 | 180200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20250217 | 180100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20250217 | 180000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20250217 | 175900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20250217 | 175800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20250217 | 175700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 9169 |
| 63 | 20250217 | 175600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20250217 | 175500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20250217 | 175400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20250217 | 175300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20250217 | 175200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20250217 | 175100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20250217 | 175000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20250217 | 174900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20250217 | 174800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20250217 | 174700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20250217 | 174600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20250217 | 174500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20250217 | 174400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20250217 | 174300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20250217 | 174200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20250217 | 174100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20250217 | 174000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20250217 | 173900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20250217 | 173800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20250217 | 173700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20250217 | 173600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20250217 | 173500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20250217 | 173400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20250217 | 173300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20250217 | 173200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20250217 | 173100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20250217 | 173000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20250217 | 172900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20250217 | 172800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20250217 | 172700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 9169 |
| 93 | 20250217 | 172600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20250217 | 172500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20250217 | 172400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20250217 | 172300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20250217 | 172200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20250217 | 172100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20250217 | 172000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20250217 | 171900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20250217 | 171800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20250217 | 171700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20250217 | 171600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20250217 | 171500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20250217 | 171400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20250217 | 171300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20250217 | 171200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20250217 | 171100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20250217 | 171000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20250217 | 170900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20250217 | 170800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20250217 | 170700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20250217 | 170600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20250217 | 170500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20250217 | 170400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20250217 | 170300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20250217 | 170200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20250217 | 170100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20250217 | 170000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20250217 | 165900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20250217 | 165800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20250217 | 165700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 9169 |
| 123 | 20250217 | 165600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20250217 | 165500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20250217 | 165400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20250217 | 165300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20250217 | 165200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20250217 | 165100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20250217 | 165000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20250217 | 164900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20250217 | 164800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20250217 | 164700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20250217 | 164600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20250217 | 164500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20250217 | 164400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20250217 | 164300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20250217 | 164200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20250217 | 164100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20250217 | 164000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20250217 | 163900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20250217 | 163800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20250217 | 163700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20250217 | 163600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20250217 | 163500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20250217 | 163400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20250217 | 163300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20250217 | 163200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20250217 | 163100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20250217 | 163000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20250217 | 162900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20250217 | 162800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20250217 | 162700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 9169 |
| 153 | 20250217 | 162600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20250217 | 162500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20250217 | 162400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20250217 | 162300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20250217 | 162200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20250217 | 162100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20250217 | 162000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20250217 | 161900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20250217 | 161800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20250217 | 161700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20250217 | 161600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20250217 | 161500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20250217 | 161400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20250217 | 161300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20250217 | 161200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20250217 | 161100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20250217 | 161000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20250217 | 160900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20250217 | 160800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20250217 | 160700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20250217 | 160600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20250217 | 160500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20250217 | 160400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20250217 | 160300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20250217 | 160200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20250217 | 160100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20250217 | 160000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20250217 | 155900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20250217 | 155800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20250217 | 155700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 9169 |
| 183 | 20250217 | 155600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20250217 | 155500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20250217 | 155400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20250217 | 155300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20250217 | 155200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20250217 | 155100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20250217 | 155000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20250217 | 154900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20250217 | 154800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20250217 | 154700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20250217 | 154600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20250217 | 154500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20250217 | 154400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20250217 | 154300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20250217 | 154200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20250217 | 154100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20250217 | 154000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20250217 | 153900 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20250217 | 153800 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20250217 | 153700 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20250217 | 153600 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20250217 | 153500 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20250217 | 153400 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20250217 | 153300 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20250217 | 153200 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20250217 | 153100 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20250217 | 153000 | 19060332550 | 23700 | 23700 | 23700 | 23700 | 9169 |
| 210 | 20250217 | 152900 | 18843027250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20250217 | 152800 | 18843027250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20250217 | 152700 | 18843027250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 213 | 20250217 | 152600 | 18843027250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20250217 | 152500 | 18843027250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20250217 | 152400 | 18843027250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20250217 | 152300 | 18843027250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20250217 | 152200 | 18843027250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20250217 | 152100 | 18843027250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20250217 | 152000 | 18843027250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20250217 | 151900 | 18843027250 | 23550 | 23450 | 23550 | 23400 | 3008 |
| 221 | 20250217 | 151800 | 18772389000 | 23400 | 23300 | 23450 | 23250 | 4483 |
| 222 | 20250217 | 151700 | 18667632000 | 23400 | 23350 | 23400 | 23200 | 4985 |
| 223 | 20250217 | 151600 | 18551463450 | 23200 | 23200 | 23400 | 23200 | 5724 |
| 224 | 20250217 | 151500 | 18418230450 | 23200 | 23250 | 23300 | 23150 | 5378 |
| 225 | 20250217 | 151400 | 18293323650 | 23300 | 23150 | 23400 | 23100 | 6686 |
| 226 | 20250217 | 151300 | 18137778150 | 23100 | 23100 | 23200 | 23050 | 5236 |
| 227 | 20250217 | 151200 | 18016758150 | 23100 | 23050 | 23300 | 23050 | 10455 |
| 228 | 20250217 | 151100 | 17774956700 | 23050 | 23200 | 23350 | 23050 | 16349 |
| 229 | 20250217 | 151000 | 17396116800 | 23250 | 23450 | 23500 | 23200 | 9606 |
| 230 | 20250217 | 150900 | 17171982250 | 23350 | 23350 | 23500 | 23300 | 6822 |
| 231 | 20250217 | 150800 | 17012280450 | 23350 | 23500 | 23550 | 23350 | 5361 |
| 232 | 20250217 | 150700 | 16886643250 | 23500 | 23450 | 23600 | 23400 | 6309 |
| 233 | 20250217 | 150600 | 16738581150 | 23400 | 23400 | 23500 | 23300 | 6980 |
| 234 | 20250217 | 150500 | 16575371500 | 23300 | 23350 | 23550 | 23300 | 7827 |
| 235 | 20250217 | 150400 | 16392087550 | 23400 | 23600 | 23750 | 23350 | 12514 |
| 236 | 20250217 | 150300 | 16098409950 | 23600 | 23650 | 23650 | 23500 | 7395 |
| 237 | 20250217 | 150200 | 15924142800 | 23650 | 23600 | 23750 | 23550 | 4105 |
| 238 | 20250217 | 150100 | 15827201200 | 23550 | 23600 | 23700 | 23450 | 7193 |
| 239 | 20250217 | 150000 | 15657750650 | 23600 | 23600 | 23850 | 23600 | 3391 |
| 240 | 20250217 | 145900 | 15577402600 | 23600 | 24000 | 24000 | 23600 | 14779 |
| 241 | 20250217 | 145800 | 15226242050 | 23900 | 24000 | 24000 | 23900 | 2893 |
| 242 | 20250217 | 145700 | 15157015600 | 23900 | 24100 | 24150 | 23900 | 7930 |
| 243 | 20250217 | 145600 | 14966657400 | 24050 | 23900 | 24200 | 23800 | 12377 |
| 244 | 20250217 | 145500 | 14668876200 | 23950 | 23950 | 24150 | 23750 | 20438 |
| 245 | 20250217 | 145400 | 14179226550 | 23900 | 24000 | 24150 | 23750 | 9312 |
| 246 | 20250217 | 145300 | 13956800700 | 24000 | 24050 | 24350 | 23950 | 22822 |
| 247 | 20250217 | 145200 | 13406515950 | 24050 | 24450 | 24650 | 24000 | 19322 |
| 248 | 20250217 | 145100 | 12936080050 | 24500 | 24500 | 25150 | 24350 | 60899 |
| 249 | 20250217 | 145000 | 11429216000 | 24500 | 24100 | 24800 | 24050 | 29035 |
| 250 | 20250217 | 144900 | 10718199800 | 24100 | 24300 | 24400 | 24100 | 30180 |
| 251 | 20250217 | 144800 | 9986226250 | 24300 | 24300 | 24300 | 24300 | 0 |
| 252 | 20250217 | 144700 | 9986226250 | 24300 | 24050 | 24300 | 24000 | 10481 |
| 253 | 20250217 | 144600 | 9732401150 | 24000 | 23950 | 24150 | 23850 | 8005 |
| 254 | 20250217 | 144500 | 9540055800 | 23950 | 23650 | 24200 | 23650 | 40198 |
| 255 | 20250217 | 144400 | 8575706700 | 23650 | 23300 | 23700 | 23250 | 13157 |
| 256 | 20250217 | 144300 | 8265182200 | 23350 | 23500 | 23500 | 23350 | 3617 |
| 257 | 20250217 | 144200 | 8180474700 | 23500 | 23550 | 23600 | 23350 | 4725 |
| 258 | 20250217 | 144100 | 8069346900 | 23550 | 23600 | 23700 | 23400 | 13820 |
| 259 | 20250217 | 144000 | 7743345300 | 23550 | 23400 | 23600 | 23300 | 21429 |
| 260 | 20250217 | 143900 | 7240066200 | 23400 | 23350 | 23400 | 23250 | 5611 |
| 261 | 20250217 | 143800 | 7108936650 | 23350 | 23250 | 23350 | 23250 | 4980 |
| 262 | 20250217 | 143700 | 6992802450 | 23250 | 23050 | 23250 | 23050 | 6012 |
| 263 | 20250217 | 143600 | 6853479500 | 23100 | 23050 | 23150 | 23050 | 1956 |
| 264 | 20250217 | 143500 | 6808278150 | 23100 | 23000 | 23100 | 23000 | 1025 |
| 265 | 20250217 | 143400 | 6784647250 | 23000 | 22950 | 23050 | 22950 | 2326 |
| 266 | 20250217 | 143300 | 6731158300 | 22950 | 23000 | 23000 | 22950 | 1046 |
| 267 | 20250217 | 143200 | 6707148100 | 23050 | 22950 | 23050 | 22900 | 4126 |
| 268 | 20250217 | 143100 | 6612295250 | 22950 | 23100 | 23100 | 22850 | 4842 |
| 269 | 20250217 | 143000 | 6501033100 | 23150 | 22900 | 23150 | 22850 | 6765 |
| 270 | 20250217 | 142900 | 6345252300 | 22850 | 22850 | 22900 | 22850 | 320 |
| 271 | 20250217 | 142800 | 6337935200 | 22900 | 22850 | 22900 | 22850 | 82 |
| 272 | 20250217 | 142700 | 6336059700 | 22850 | 22800 | 22850 | 22750 | 1631 |
| 273 | 20250217 | 142600 | 6298832250 | 22800 | 22850 | 22850 | 22800 | 1232 |
| 274 | 20250217 | 142500 | 6270739650 | 22850 | 22850 | 22850 | 22800 | 464 |
| 275 | 20250217 | 142400 | 6260137550 | 22900 | 22900 | 22950 | 22900 | 589 |
| 276 | 20250217 | 142300 | 6246649400 | 22900 | 22850 | 22950 | 22850 | 397 |
| 277 | 20250217 | 142200 | 6237566850 | 22850 | 22900 | 22900 | 22850 | 475 |
| 278 | 20250217 | 142100 | 6226695400 | 22900 | 22900 | 22900 | 22900 | 117 |
| 279 | 20250217 | 142000 | 6224016100 | 22950 | 23000 | 23000 | 22950 | 1026 |
| 280 | 20250217 | 141900 | 6200463750 | 22900 | 23000 | 23100 | 22900 | 2978 |
| 281 | 20250217 | 141800 | 6132033300 | 23000 | 23100 | 23100 | 23000 | 1908 |
| 282 | 20250217 | 141700 | 6088097200 | 23150 | 23000 | 23200 | 22950 | 2510 |
| 283 | 20250217 | 141600 | 6030011350 | 22950 | 22950 | 23100 | 22850 | 10807 |
| 284 | 20250217 | 141500 | 5781046100 | 22950 | 22850 | 23000 | 22800 | 11583 |
| 285 | 20250217 | 141400 | 5515720350 | 22850 | 22600 | 22850 | 22550 | 11787 |
| 286 | 20250217 | 141300 | 5247654600 | 22500 | 22550 | 22600 | 22500 | 1874 |
| 287 | 20250217 | 141200 | 5205359350 | 22500 | 22400 | 22500 | 22400 | 1052 |
| 288 | 20250217 | 141100 | 5181701600 | 22400 | 22350 | 22400 | 22350 | 243 |
| 289 | 20250217 | 141000 | 5176259250 | 22350 | 22350 | 22400 | 22300 | 2866 |
| 290 | 20250217 | 140900 | 5112340350 | 22350 | 22350 | 22350 | 22350 | 1534 |
| 291 | 20250217 | 140800 | 5078055450 | 22350 | 22450 | 22450 | 22350 | 2398 |
| 292 | 20250217 | 140700 | 5024306550 | 22500 | 22450 | 22500 | 22450 | 67 |
| 293 | 20250217 | 140600 | 5022799550 | 22450 | 22450 | 22500 | 22450 | 229 |
| 294 | 20250217 | 140500 | 5017648450 | 22400 | 22500 | 22500 | 22400 | 585 |
| 295 | 20250217 | 140400 | 5004513050 | 22500 | 22400 | 22500 | 22400 | 5 |
| 296 | 20250217 | 140300 | 5004400650 | 22400 | 22300 | 22600 | 22300 | 1100 |
| 297 | 20250217 | 140200 | 4979576900 | 22300 | 22350 | 22350 | 22250 | 8014 |
| 298 | 20250217 | 140100 | 4800993450 | 22400 | 22600 | 22600 | 22400 | 6216 |
| 299 | 20250217 | 140000 | 4661465250 | 22500 | 22400 | 22600 | 22400 | 2335 |
| 300 | 20250217 | 135900 | 4608784800 | 22400 | 22350 | 22550 | 22350 | 8520 |
| 301 | 20250217 | 135800 | 4417121400 | 22400 | 22400 | 22400 | 22300 | 200 |
| 302 | 20250217 | 135700 | 4412641500 | 22400 | 22350 | 22400 | 22300 | 305 |
| 303 | 20250217 | 135600 | 4405814250 | 22300 | 22300 | 22300 | 22300 | 221 |
| 304 | 20250217 | 135500 | 4400885950 | 22250 | 22250 | 22400 | 22250 | 550 |
| 305 | 20250217 | 135400 | 4388646850 | 22450 | 22250 | 22450 | 22250 | 13586 |
| 306 | 20250217 | 135300 | 4083770600 | 22250 | 22200 | 22250 | 22200 | 15 |
| 307 | 20250217 | 135200 | 4083437350 | 22200 | 22300 | 22350 | 22200 | 3141 |
| 308 | 20250217 | 135100 | 4013244600 | 22200 | 22300 | 22300 | 22200 | 83 |
| 309 | 20250217 | 135000 | 4011395700 | 22300 | 22250 | 22300 | 22200 | 1126 |
| 310 | 20250217 | 134900 | 3986322450 | 22200 | 22200 | 22250 | 22150 | 1108 |
| 311 | 20250217 | 134800 | 3961686450 | 22200 | 22150 | 22200 | 22150 | 86 |
| 312 | 20250217 | 134700 | 3959781500 | 22150 | 22200 | 22200 | 22150 | 21 |
| 313 | 20250217 | 134600 | 3959316000 | 22200 | 22150 | 22200 | 22150 | 102 |
| 314 | 20250217 | 134500 | 3957056600 | 22150 | 22150 | 22200 | 22150 | 35 |
| 315 | 20250217 | 134400 | 3956280850 | 22200 | 22100 | 22200 | 22100 | 882 |
| 316 | 20250217 | 134300 | 3936737250 | 22100 | 22100 | 22100 | 22100 | 1753 |
| 317 | 20250217 | 134200 | 3897995950 | 22100 | 22050 | 22100 | 22050 | 385 |
| 318 | 20250217 | 134100 | 3889492500 | 22050 | 22050 | 22050 | 22050 | 10 |
| 319 | 20250217 | 134000 | 3889272000 | 22100 | 22000 | 22100 | 22000 | 1217 |
| 320 | 20250217 | 133900 | 3862402750 | 22050 | 22050 | 22050 | 22000 | 552 |
| 321 | 20250217 | 133800 | 3850233450 | 22000 | 21950 | 22000 | 21950 | 492 |
| 322 | 20250217 | 133700 | 3839410050 | 21950 | 22000 | 22000 | 21950 | 228 |
| 323 | 20250217 | 133600 | 3834394300 | 22000 | 22000 | 22000 | 22000 | 56 |
| 324 | 20250217 | 133500 | 3833162300 | 21950 | 21950 | 21950 | 21950 | 5 |
| 325 | 20250217 | 133400 | 3833052550 | 21950 | 21950 | 21950 | 21950 | 10 |
| 326 | 20250217 | 133300 | 3832833050 | 21950 | 22000 | 22100 | 21950 | 4275 |
| 327 | 20250217 | 133200 | 3738953550 | 22050 | 22050 | 22050 | 22050 | 3 |
| 328 | 20250217 | 133100 | 3738887400 | 22050 | 22000 | 22050 | 22000 | 118 |
| 329 | 20250217 | 133000 | 3736286400 | 22000 | 22050 | 22050 | 22000 | 14 |
| 330 | 20250217 | 132900 | 3735977750 | 22000 | 22000 | 22050 | 22000 | 929 |
| 331 | 20250217 | 132800 | 3715534750 | 22000 | 22000 | 22000 | 22000 | 55 |
| 332 | 20250217 | 132700 | 3714324750 | 22000 | 21950 | 22000 | 21950 | 15 |
| 333 | 20250217 | 132600 | 3713995000 | 22000 | 22050 | 22050 | 22000 | 3433 |
| 334 | 20250217 | 132500 | 3638444600 | 22100 | 22100 | 22100 | 22100 | 105 |
| 335 | 20250217 | 132400 | 3636124100 | 22050 | 22050 | 22100 | 22050 | 22 |
| 336 | 20250217 | 132300 | 3635638750 | 22100 | 22050 | 22100 | 22050 | 116 |
| 337 | 20250217 | 132200 | 3633080850 | 22050 | 22050 | 22050 | 22050 | 65 |
| 338 | 20250217 | 132100 | 3631647600 | 22050 | 22100 | 22100 | 22050 | 78 |
| 339 | 20250217 | 132000 | 3629925200 | 22050 | 22000 | 22050 | 22000 | 360 |
| 340 | 20250217 | 131900 | 3621994500 | 22000 | 22000 | 22000 | 22000 | 13 |
| 341 | 20250217 | 131800 | 3621708500 | 22000 | 22050 | 22050 | 22000 | 169 |
| 342 | 20250217 | 131700 | 3617982300 | 22000 | 21950 | 22000 | 21950 | 4139 |
| 343 | 20250217 | 131600 | 3526924550 | 21950 | 21900 | 21950 | 21900 | 750 |
| 344 | 20250217 | 131500 | 3510497300 | 21950 | 21950 | 21950 | 21950 | 128 |
| 345 | 20250217 | 131400 | 3507687700 | 21900 | 21900 | 21950 | 21900 | 23 |
| 346 | 20250217 | 131300 | 3507183750 | 21900 | 21900 | 21900 | 21900 | 82 |
| 347 | 20250217 | 131200 | 3505387950 | 21900 | 21900 | 21900 | 21900 | 13 |
| 348 | 20250217 | 131100 | 3505103250 | 21900 | 21950 | 21950 | 21900 | 471 |
| 349 | 20250217 | 131000 | 3494780050 | 21900 | 21900 | 21900 | 21900 | 57 |
| 350 | 20250217 | 130900 | 3493531750 | 21900 | 21950 | 21950 | 21900 | 661 |
| 351 | 20250217 | 130800 | 3479023100 | 21950 | 21950 | 21950 | 21900 | 3901 |
| 352 | 20250217 | 130700 | 3393575150 | 21950 | 21950 | 21950 | 21950 | 133 |
| 353 | 20250217 | 130600 | 3390655800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 354 | 20250217 | 130500 | 3390655800 | 21950 | 21950 | 21950 | 21950 | 18 |
| 355 | 20250217 | 130400 | 3390260700 | 21950 | 21950 | 21950 | 21950 | 10 |
| 356 | 20250217 | 130300 | 3390041200 | 21950 | 21950 | 21950 | 21950 | 49 |
| 357 | 20250217 | 130200 | 3388965650 | 21950 | 21950 | 21950 | 21950 | 563 |
| 358 | 20250217 | 130100 | 3376607800 | 21950 | 21950 | 22000 | 21950 | 54 |
| 359 | 20250217 | 130000 | 3375420150 | 21950 | 21950 | 21950 | 21950 | 14 |
| 360 | 20250217 | 125900 | 3375112850 | 22000 | 22000 | 22000 | 22000 | 118 |
| 361 | 20250217 | 125800 | 3372516850 | 22000 | 22000 | 22000 | 22000 | 37 |
| 362 | 20250217 | 125700 | 3371702850 | 22000 | 21950 | 22000 | 21950 | 66 |
| 363 | 20250217 | 125600 | 3370253550 | 21950 | 22000 | 22050 | 21950 | 988 |
| 364 | 20250217 | 125500 | 3348541450 | 22000 | 22000 | 22000 | 22000 | 13 |
| 365 | 20250217 | 125400 | 3348255450 | 22000 | 22000 | 22050 | 22000 | 63 |
| 366 | 20250217 | 125300 | 3346869250 | 22000 | 22000 | 22000 | 22000 | 153 |
| 367 | 20250217 | 125200 | 3343503250 | 22000 | 22000 | 22000 | 22000 | 460 |
| 368 | 20250217 | 125100 | 3333383250 | 22050 | 22000 | 22050 | 22000 | 35 |
| 369 | 20250217 | 125000 | 3332611700 | 22000 | 22050 | 22050 | 22000 | 149 |
| 370 | 20250217 | 124900 | 3329326950 | 22050 | 22000 | 22050 | 22000 | 38 |
| 371 | 20250217 | 124800 | 3328489100 | 22000 | 22000 | 22000 | 22000 | 223 |
| 372 | 20250217 | 124700 | 3323583100 | 22050 | 22050 | 22050 | 22000 | 563 |
| 373 | 20250217 | 124600 | 3311176200 | 22050 | 22050 | 22050 | 22050 | 7 |
| 374 | 20250217 | 124500 | 3311021850 | 22100 | 22050 | 22100 | 22050 | 11 |
| 375 | 20250217 | 124400 | 3310779250 | 22050 | 22050 | 22050 | 22050 | 51 |
| 376 | 20250217 | 124300 | 3309654700 | 22050 | 22100 | 22100 | 22050 | 37 |
| 377 | 20250217 | 124200 | 3308837750 | 22050 | 22050 | 22050 | 22050 | 10 |
| 378 | 20250217 | 124100 | 3308617250 | 22050 | 22100 | 22100 | 22050 | 497 |
| 379 | 20250217 | 124000 | 3297633700 | 22100 | 22100 | 22100 | 22100 | 24 |
| 380 | 20250217 | 123900 | 3297103300 | 22100 | 22100 | 22150 | 22100 | 159 |
| 381 | 20250217 | 123800 | 3293584150 | 22150 | 22150 | 22150 | 22150 | 88 |
| 382 | 20250217 | 123700 | 3291634950 | 22100 | 22150 | 22200 | 22100 | 493 |
| 383 | 20250217 | 123600 | 3280717000 | 22150 | 22150 | 22150 | 22150 | 32 |
| 384 | 20250217 | 123500 | 3280008200 | 22200 | 22150 | 22200 | 22150 | 131 |
| 385 | 20250217 | 123400 | 3277102000 | 22150 | 22150 | 22200 | 22150 | 74 |
| 386 | 20250217 | 123300 | 3275462100 | 22200 | 22150 | 22200 | 22150 | 40 |
| 387 | 20250217 | 123200 | 3274574300 | 22150 | 22200 | 22200 | 22150 | 14 |
| 388 | 20250217 | 123100 | 3274264150 | 22200 | 22200 | 22200 | 22150 | 47 |
| 389 | 20250217 | 123000 | 3273222950 | 22150 | 22200 | 22200 | 22150 | 1051 |
| 390 | 20250217 | 122900 | 3249891150 | 22150 | 22150 | 22150 | 22150 | 184 |
| 391 | 20250217 | 122800 | 3245815550 | 22150 | 22150 | 22150 | 22150 | 49 |
| 392 | 20250217 | 122700 | 3244730200 | 22150 | 22150 | 22150 | 22150 | 184 |
| 393 | 20250217 | 122600 | 3240654600 | 22100 | 22150 | 22150 | 22100 | 158 |
| 394 | 20250217 | 122500 | 3237160150 | 22100 | 22100 | 22100 | 22100 | 3 |
| 395 | 20250217 | 122400 | 3237093850 | 22100 | 22100 | 22100 | 22100 | 199 |
| 396 | 20250217 | 122300 | 3232695950 | 22100 | 22100 | 22100 | 22100 | 3 |
| 397 | 20250217 | 122200 | 3232629650 | 22150 | 22100 | 22150 | 22100 | 21 |
| 398 | 20250217 | 122100 | 3232164750 | 22150 | 22100 | 22150 | 22100 | 126 |
| 399 | 20250217 | 122000 | 3229376050 | 22100 | 22150 | 22150 | 22050 | 126 |
| 400 | 20250217 | 121900 | 3226585700 | 22100 | 22100 | 22100 | 22100 | 500 |
| 401 | 20250217 | 121800 | 3215535700 | 22100 | 22100 | 22150 | 22100 | 101 |
| 402 | 20250217 | 121700 | 3213301200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 403 | 20250217 | 121600 | 3213301200 | 22150 | 22100 | 22150 | 22100 | 33 |
| 404 | 20250217 | 121500 | 3212570400 | 22100 | 22100 | 22100 | 22100 | 49 |
| 405 | 20250217 | 121400 | 3211487500 | 22100 | 22100 | 22100 | 22050 | 137 |
| 406 | 20250217 | 121300 | 3208463100 | 22050 | 22050 | 22100 | 22050 | 42 |
| 407 | 20250217 | 121200 | 3207535300 | 22100 | 22100 | 22100 | 22100 | 1 |
| 408 | 20250217 | 121100 | 3207513200 | 22050 | 22100 | 22100 | 22050 | 93 |
| 409 | 20250217 | 121000 | 3205460500 | 22100 | 22050 | 22100 | 22050 | 44 |
| 410 | 20250217 | 120900 | 3204488300 | 22050 | 22100 | 22100 | 22050 | 165 |
| 411 | 20250217 | 120800 | 3200842250 | 22050 | 22050 | 22050 | 22050 | 59 |
| 412 | 20250217 | 120700 | 3199541300 | 22050 | 22050 | 22100 | 22050 | 43 |
| 413 | 20250217 | 120600 | 3198591300 | 22050 | 22100 | 22100 | 22050 | 23 |
| 414 | 20250217 | 120500 | 3198083150 | 22100 | 22050 | 22100 | 22050 | 60 |
| 415 | 20250217 | 120400 | 3196759650 | 22050 | 22100 | 22100 | 22050 | 38 |
| 416 | 20250217 | 120300 | 3195920000 | 22100 | 22150 | 22150 | 22100 | 221 |
| 417 | 20250217 | 120200 | 3191035400 | 22050 | 22100 | 22100 | 22050 | 6 |
| 418 | 20250217 | 120100 | 3190903000 | 22150 | 22100 | 22150 | 22050 | 1307 |
| 419 | 20250217 | 120000 | 3161976500 | 22100 | 22100 | 22100 | 22100 | 6 |
| 420 | 20250217 | 115900 | 3161843900 | 22100 | 22050 | 22100 | 22050 | 788 |
| 421 | 20250217 | 115800 | 3144459450 | 22050 | 22100 | 22100 | 22050 | 205 |
| 422 | 20250217 | 115700 | 3139936450 | 22100 | 22050 | 22100 | 22050 | 4 |
| 423 | 20250217 | 115600 | 3139848200 | 22100 | 22050 | 22100 | 22050 | 6 |
| 424 | 20250217 | 115500 | 3139715850 | 22050 | 22050 | 22050 | 22050 | 47 |
| 425 | 20250217 | 115400 | 3138679500 | 22050 | 22050 | 22050 | 22050 | 4 |
| 426 | 20250217 | 115300 | 3138591300 | 22100 | 22100 | 22100 | 22100 | 38 |
| 427 | 20250217 | 115200 | 3137751500 | 22050 | 22050 | 22050 | 22050 | 53 |
| 428 | 20250217 | 115100 | 3136582850 | 22100 | 22100 | 22100 | 22100 | 10 |
| 429 | 20250217 | 115000 | 3136361850 | 22100 | 22050 | 22100 | 22050 | 128 |
| 430 | 20250217 | 114900 | 3133533450 | 22050 | 22050 | 22100 | 22050 | 101 |
| 431 | 20250217 | 114800 | 3131303800 | 22050 | 22050 | 22050 | 22050 | 6 |
| 432 | 20250217 | 114700 | 3131171500 | 22050 | 22050 | 22050 | 22050 | 5 |
| 433 | 20250217 | 114600 | 3131061250 | 22100 | 22100 | 22100 | 22100 | 144 |
| 434 | 20250217 | 114500 | 3127878850 | 22100 | 22100 | 22100 | 22100 | 51 |
| 435 | 20250217 | 114400 | 3126751750 | 22100 | 22100 | 22100 | 22100 | 256 |
| 436 | 20250217 | 114300 | 3121094150 | 22100 | 22050 | 22100 | 22050 | 40 |
| 437 | 20250217 | 114200 | 3120210550 | 22100 | 22050 | 22100 | 22050 | 714 |
| 438 | 20250217 | 114100 | 3104451850 | 22050 | 22000 | 22050 | 22000 | 113 |
| 439 | 20250217 | 114000 | 3101965550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 440 | 20250217 | 113900 | 3101965550 | 22000 | 22000 | 22000 | 22000 | 50 |
| 441 | 20250217 | 113800 | 3100865550 | 22000 | 22000 | 22000 | 22000 | 3 |
| 442 | 20250217 | 113700 | 3100799550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 443 | 20250217 | 113600 | 3100799550 | 21950 | 22000 | 22050 | 21950 | 93 |
| 444 | 20250217 | 113500 | 3098752150 | 22000 | 22000 | 22000 | 22000 | 54 |
| 445 | 20250217 | 113400 | 3097564150 | 21950 | 22000 | 22000 | 21950 | 124 |
| 446 | 20250217 | 113300 | 3094836400 | 22000 | 21950 | 22000 | 21950 | 151 |
| 447 | 20250217 | 113200 | 3091516050 | 21950 | 21950 | 21950 | 21950 | 175 |
| 448 | 20250217 | 113100 | 3087674800 | 21950 | 21950 | 21950 | 21950 | 3 |
| 449 | 20250217 | 113000 | 3087608950 | 21950 | 21950 | 21950 | 21950 | 255 |
| 450 | 20250217 | 112900 | 3082011700 | 21950 | 21950 | 21950 | 21950 | 48 |
| 451 | 20250217 | 112800 | 3080958100 | 22000 | 22000 | 22000 | 21950 | 1504 |
| 452 | 20250217 | 112700 | 3047913100 | 22000 | 21950 | 22000 | 21950 | 1420 |
| 453 | 20250217 | 112600 | 3016743100 | 21950 | 22050 | 22050 | 21950 | 1155 |
| 454 | 20250217 | 112500 | 2991332500 | 22050 | 22000 | 22050 | 22000 | 782 |
| 455 | 20250217 | 112400 | 2974118250 | 22050 | 22050 | 22050 | 22050 | 297 |
| 456 | 20250217 | 112300 | 2967569400 | 22100 | 22100 | 22100 | 22100 | 82 |
| 457 | 20250217 | 112200 | 2965757200 | 22100 | 22100 | 22150 | 22100 | 124 |
| 458 | 20250217 | 112100 | 2963016150 | 22100 | 22050 | 22100 | 22050 | 389 |
| 459 | 20250217 | 112000 | 2954429600 | 22000 | 22050 | 22050 | 22000 | 155 |
| 460 | 20250217 | 111900 | 2951016950 | 22000 | 22100 | 22100 | 22000 | 625 |
| 461 | 20250217 | 111800 | 2937229050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 462 | 20250217 | 111700 | 2937229050 | 22100 | 22100 | 22100 | 22100 | 11 |
| 463 | 20250217 | 111600 | 2936985950 | 22100 | 22150 | 22150 | 22100 | 63 |
| 464 | 20250217 | 111500 | 2935592750 | 22100 | 22050 | 22100 | 22050 | 30 |
| 465 | 20250217 | 111400 | 2934930100 | 22100 | 22100 | 22100 | 22100 | 78 |
| 466 | 20250217 | 111300 | 2933206300 | 22100 | 22050 | 22100 | 22050 | 60 |
| 467 | 20250217 | 111200 | 2931880550 | 22150 | 22050 | 22150 | 22050 | 85 |
| 468 | 20250217 | 111100 | 2930002450 | 22100 | 22050 | 22100 | 22050 | 305 |
| 469 | 20250217 | 111000 | 2923262200 | 22050 | 22050 | 22050 | 22000 | 126 |
| 470 | 20250217 | 110900 | 2920487250 | 22050 | 22000 | 22050 | 22000 | 14 |
| 471 | 20250217 | 110800 | 2920178600 | 22000 | 22050 | 22050 | 22000 | 46 |
| 472 | 20250217 | 110700 | 2919164650 | 22050 | 22000 | 22050 | 22000 | 219 |
| 473 | 20250217 | 110600 | 2914346400 | 22000 | 22050 | 22050 | 22000 | 100 |
| 474 | 20250217 | 110500 | 2912143850 | 22050 | 22050 | 22050 | 22050 | 1 |
| 475 | 20250217 | 110400 | 2912121800 | 22050 | 22000 | 22050 | 22000 | 68 |
| 476 | 20250217 | 110300 | 2910622650 | 22000 | 22000 | 22050 | 22000 | 80 |
| 477 | 20250217 | 110200 | 2908861150 | 22000 | 22050 | 22050 | 22000 | 59 |
| 478 | 20250217 | 110100 | 2907560400 | 22050 | 22050 | 22050 | 22050 | 15 |
| 479 | 20250217 | 110000 | 2907229650 | 22050 | 22000 | 22050 | 22000 | 18 |
| 480 | 20250217 | 105900 | 2906833000 | 22100 | 22100 | 22100 | 22100 | 37 |
| 481 | 20250217 | 105800 | 2906015300 | 22000 | 22000 | 22000 | 22000 | 4 |
| 482 | 20250217 | 105700 | 2905927300 | 22000 | 22050 | 22100 | 22000 | 203 |
| 483 | 20250217 | 105600 | 2901443700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 484 | 20250217 | 105500 | 2901443700 | 22000 | 22050 | 22100 | 22000 | 100 |
| 485 | 20250217 | 105400 | 2899237950 | 22000 | 22000 | 22000 | 22000 | 55 |
| 486 | 20250217 | 105300 | 2898027950 | 22000 | 22050 | 22050 | 22000 | 59 |
| 487 | 20250217 | 105200 | 2896729700 | 22000 | 22000 | 22000 | 21950 | 120 |
| 488 | 20250217 | 105100 | 2894094400 | 22050 | 22100 | 22100 | 22000 | 1064 |
| 489 | 20250217 | 105000 | 2870672150 | 22100 | 22150 | 22150 | 22100 | 79 |
| 490 | 20250217 | 104900 | 2868924750 | 22100 | 22100 | 22100 | 22100 | 4 |
| 491 | 20250217 | 104800 | 2868836350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 492 | 20250217 | 104700 | 2868836350 | 22100 | 22100 | 22100 | 22100 | 1168 |
| 493 | 20250217 | 104600 | 2843023550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 494 | 20250217 | 104500 | 2843023550 | 22150 | 22100 | 22150 | 22100 | 81 |
| 495 | 20250217 | 104400 | 2841229600 | 22150 | 22150 | 22150 | 22100 | 1044 |
| 496 | 20250217 | 104300 | 2818107200 | 22150 | 22150 | 22150 | 22150 | 38 |
| 497 | 20250217 | 104200 | 2817265500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 498 | 20250217 | 104100 | 2817265500 | 22150 | 22150 | 22150 | 22150 | 50 |
| 499 | 20250217 | 104000 | 2816158000 | 22150 | 22150 | 22150 | 22150 | 4 |
| 500 | 20250217 | 103900 | 2816069400 | 22200 | 22200 | 22200 | 22150 | 595 |
| 501 | 20250217 | 103800 | 2802860900 | 22200 | 22100 | 22200 | 22100 | 19 |
| 502 | 20250217 | 103700 | 2802439600 | 22100 | 22200 | 22200 | 22100 | 1409 |
| 503 | 20250217 | 103600 | 2771175800 | 22200 | 22100 | 22200 | 22100 | 2115 |
| 504 | 20250217 | 103500 | 2724302500 | 21950 | 21950 | 22100 | 21950 | 221 |
| 505 | 20250217 | 103400 | 2719430100 | 22050 | 21950 | 22050 | 21950 | 565 |
| 506 | 20250217 | 103300 | 2707004650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 507 | 20250217 | 103200 | 2707004650 | 21950 | 21950 | 21950 | 21950 | 13 |
| 508 | 20250217 | 103100 | 2706719300 | 22000 | 21950 | 22000 | 21950 | 74 |
| 509 | 20250217 | 103000 | 2705094800 | 21950 | 21950 | 21950 | 21950 | 23 |
| 510 | 20250217 | 102900 | 2704589950 | 21950 | 22000 | 22000 | 21950 | 68 |
| 511 | 20250217 | 102800 | 2703095250 | 21900 | 22050 | 22050 | 21900 | 3001 |
| 512 | 20250217 | 102700 | 2637137600 | 22050 | 22050 | 22050 | 22050 | 61 |
| 513 | 20250217 | 102600 | 2635792550 | 22050 | 22000 | 22050 | 22000 | 69 |
| 514 | 20250217 | 102500 | 2634272350 | 22000 | 22050 | 22050 | 22000 | 100 |
| 515 | 20250217 | 102400 | 2632070150 | 22050 | 22100 | 22100 | 22050 | 46 |
| 516 | 20250217 | 102300 | 2631055800 | 22000 | 22050 | 22050 | 22000 | 266 |
| 517 | 20250217 | 102200 | 2625191400 | 22050 | 22050 | 22100 | 22050 | 122 |
| 518 | 20250217 | 102100 | 2622499400 | 22050 | 22100 | 22100 | 22050 | 50 |
| 519 | 20250217 | 102000 | 2621396850 | 22100 | 22100 | 22100 | 22100 | 201 |
| 520 | 20250217 | 101900 | 2616954750 | 22100 | 22050 | 22100 | 22050 | 116 |
| 521 | 20250217 | 101800 | 2614391350 | 22100 | 22050 | 22100 | 22050 | 47 |
| 522 | 20250217 | 101700 | 2613354950 | 22100 | 22100 | 22100 | 22100 | 211 |
| 523 | 20250217 | 101600 | 2608691850 | 22150 | 22100 | 22150 | 22100 | 66 |
| 524 | 20250217 | 101500 | 2607230300 | 22100 | 22100 | 22100 | 22100 | 45 |
| 525 | 20250217 | 101400 | 2606235800 | 22050 | 22050 | 22050 | 22050 | 4 |
| 526 | 20250217 | 101300 | 2606147600 | 22050 | 22100 | 22100 | 22050 | 51 |
| 527 | 20250217 | 101200 | 2605020600 | 22050 | 22050 | 22050 | 22050 | 5 |
| 528 | 20250217 | 101100 | 2604910350 | 22100 | 22150 | 22150 | 22100 | 101 |
| 529 | 20250217 | 101000 | 2602673250 | 22050 | 22100 | 22150 | 22050 | 369 |
| 530 | 20250217 | 100900 | 2594513500 | 22050 | 22000 | 22050 | 22000 | 320 |
| 531 | 20250217 | 100800 | 2587463950 | 21900 | 22000 | 22000 | 21900 | 297 |
| 532 | 20250217 | 100700 | 2580942400 | 22000 | 21950 | 22000 | 21900 | 1931 |
| 533 | 20250217 | 100600 | 2538606750 | 21950 | 22050 | 22050 | 21950 | 73 |
| 534 | 20250217 | 100500 | 2536997500 | 22050 | 22000 | 22050 | 22000 | 519 |
| 535 | 20250217 | 100400 | 2525579450 | 21950 | 21950 | 21950 | 21950 | 554 |
| 536 | 20250217 | 100300 | 2513419150 | 22050 | 22150 | 22150 | 21950 | 1308 |
| 537 | 20250217 | 100200 | 2484666850 | 22050 | 21950 | 22100 | 21950 | 3068 |
| 538 | 20250217 | 100100 | 2417050200 | 22000 | 22000 | 22000 | 22000 | 342 |
| 539 | 20250217 | 100000 | 2409526200 | 22000 | 22050 | 22050 | 22000 | 2 |
| 540 | 20250217 | 095900 | 2409482150 | 21950 | 22000 | 22000 | 21950 | 65 |
| 541 | 20250217 | 095800 | 2408052400 | 22000 | 22000 | 22000 | 22000 | 726 |
| 542 | 20250217 | 095700 | 2392080400 | 22050 | 22050 | 22100 | 22050 | 153 |
| 543 | 20250217 | 095600 | 2388703800 | 22000 | 22000 | 22000 | 22000 | 32 |
| 544 | 20250217 | 095500 | 2387999800 | 22000 | 22050 | 22050 | 22000 | 141 |
| 545 | 20250217 | 095400 | 2384895050 | 22000 | 22000 | 22000 | 22000 | 272 |
| 546 | 20250217 | 095300 | 2378911050 | 22050 | 22000 | 22050 | 22000 | 154 |
| 547 | 20250217 | 095200 | 2375520350 | 21950 | 22000 | 22050 | 21950 | 305 |
| 548 | 20250217 | 095100 | 2368814750 | 22000 | 22000 | 22000 | 22000 | 424 |
| 549 | 20250217 | 095000 | 2359486750 | 22000 | 22050 | 22050 | 22000 | 690 |
| 550 | 20250217 | 094900 | 2344298700 | 22050 | 22100 | 22100 | 22050 | 386 |
| 551 | 20250217 | 094800 | 2335787100 | 22100 | 22050 | 22100 | 22000 | 877 |
| 552 | 20250217 | 094700 | 2316455250 | 22200 | 22150 | 22200 | 22050 | 1039 |
| 553 | 20250217 | 094600 | 2293399700 | 22050 | 22050 | 22200 | 22050 | 714 |
| 554 | 20250217 | 094500 | 2277630750 | 22050 | 22100 | 22150 | 22050 | 864 |
| 555 | 20250217 | 094400 | 2258518400 | 22100 | 22050 | 22100 | 22000 | 1139 |
| 556 | 20250217 | 094300 | 2233402250 | 22050 | 22150 | 22150 | 21900 | 7892 |
| 557 | 20250217 | 094200 | 2059561650 | 22200 | 22300 | 22300 | 22200 | 1340 |
| 558 | 20250217 | 094100 | 2029797350 | 22300 | 22300 | 22300 | 22250 | 29 |
| 559 | 20250217 | 094000 | 2029150750 | 22250 | 22400 | 22400 | 22250 | 1097 |
| 560 | 20250217 | 093900 | 2004677100 | 22400 | 22350 | 22400 | 22350 | 739 |
| 561 | 20250217 | 093800 | 1988124850 | 22350 | 22350 | 22350 | 22350 | 253 |
| 562 | 20250217 | 093700 | 1982470300 | 22300 | 22250 | 22300 | 22250 | 578 |
| 563 | 20250217 | 093600 | 1969582700 | 22250 | 22250 | 22300 | 22250 | 201 |
| 564 | 20250217 | 093500 | 1965108750 | 22250 | 22350 | 22350 | 22250 | 314 |
| 565 | 20250217 | 093400 | 1958120850 | 22350 | 22250 | 22350 | 22250 | 498 |
| 566 | 20250217 | 093300 | 1946994850 | 22250 | 22350 | 22350 | 22250 | 203 |
| 567 | 20250217 | 093200 | 1942476650 | 22400 | 22250 | 22400 | 22250 | 970 |
| 568 | 20250217 | 093100 | 1920836050 | 22200 | 22200 | 22200 | 22200 | 569 |
| 569 | 20250217 | 093000 | 1908204250 | 22200 | 22200 | 22350 | 22200 | 777 |
| 570 | 20250217 | 092900 | 1890926050 | 22200 | 22250 | 22350 | 22200 | 1016 |
| 571 | 20250217 | 092800 | 1868333800 | 22250 | 22300 | 22300 | 22250 | 580 |
| 572 | 20250217 | 092700 | 1855420850 | 22250 | 22250 | 22350 | 22250 | 833 |
| 573 | 20250217 | 092600 | 1836863550 | 22250 | 22250 | 22250 | 22250 | 195 |
| 574 | 20250217 | 092500 | 1832524800 | 22200 | 22250 | 22250 | 22200 | 628 |
| 575 | 20250217 | 092400 | 1818563100 | 22250 | 22400 | 22450 | 22250 | 2299 |
| 576 | 20250217 | 092300 | 1767239700 | 22450 | 22700 | 22750 | 22450 | 10544 |
| 577 | 20250217 | 092200 | 1529194900 | 22750 | 22600 | 22750 | 22550 | 6884 |
| 578 | 20250217 | 092100 | 1373053750 | 22650 | 22650 | 22650 | 22550 | 2261 |
| 579 | 20250217 | 092000 | 1321934100 | 22550 | 22350 | 22600 | 22300 | 15927 |
| 580 | 20250217 | 091900 | 964128100 | 22300 | 22200 | 22350 | 22200 | 2817 |
| 581 | 20250217 | 091800 | 901364400 | 22200 | 22100 | 22200 | 22100 | 947 |
| 582 | 20250217 | 091700 | 880341100 | 22100 | 22100 | 22100 | 22100 | 2288 |
| 583 | 20250217 | 091600 | 829776300 | 22100 | 22000 | 22100 | 22000 | 1067 |
| 584 | 20250217 | 091500 | 806298800 | 22000 | 22050 | 22100 | 22000 | 860 |
| 585 | 20250217 | 091400 | 787365300 | 22050 | 22200 | 22200 | 22000 | 831 |
| 586 | 20250217 | 091300 | 769049300 | 22200 | 22050 | 22250 | 22050 | 1691 |
| 587 | 20250217 | 091200 | 731557350 | 22000 | 21950 | 22150 | 21950 | 1853 |
| 588 | 20250217 | 091100 | 690527900 | 22000 | 22100 | 22150 | 22000 | 1346 |
| 589 | 20250217 | 091000 | 660877850 | 22000 | 22000 | 22150 | 22000 | 1625 |
| 590 | 20250217 | 090900 | 625014450 | 22150 | 22050 | 22150 | 21950 | 548 |
| 591 | 20250217 | 090800 | 612946850 | 22100 | 22100 | 22150 | 22050 | 1508 |
| 592 | 20250217 | 090700 | 579650950 | 22100 | 22000 | 22100 | 22000 | 1798 |
| 593 | 20250217 | 090600 | 539980900 | 22000 | 21950 | 22050 | 21900 | 759 |
| 594 | 20250217 | 090500 | 523291300 | 21900 | 21900 | 21950 | 21900 | 2210 |
| 595 | 20250217 | 090400 | 474889800 | 21900 | 21900 | 21950 | 21850 | 1145 |
| 596 | 20250217 | 090300 | 449828000 | 21950 | 21950 | 22050 | 21900 | 2653 |
| 597 | 20250217 | 090200 | 391624800 | 22000 | 21850 | 22000 | 21850 | 839 |
| 598 | 20250217 | 090100 | 373228250 | 21850 | 22000 | 22000 | 21800 | 2905 |
| 599 | 20250217 | 090000 | 309463500 | 21950 | 22100 | 22100 | 21950 | 14035 |