32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 190700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 5034 |
| 3 | 20250217 | 190600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20250217 | 190500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20250217 | 190400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20250217 | 190300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20250217 | 190200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20250217 | 190100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20250217 | 190000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20250217 | 185900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20250217 | 185800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20250217 | 185700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20250217 | 185600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20250217 | 185500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20250217 | 185400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20250217 | 185300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20250217 | 185200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20250217 | 185100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20250217 | 185000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20250217 | 184900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20250217 | 184800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20250217 | 184700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20250217 | 184600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20250217 | 184500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20250217 | 184400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20250217 | 184300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20250217 | 184200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20250217 | 184100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20250217 | 184000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20250217 | 183900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20250217 | 183800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20250217 | 183700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 5034 |
| 33 | 20250217 | 183600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20250217 | 183500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20250217 | 183400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20250217 | 183300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20250217 | 183200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20250217 | 183100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20250217 | 183000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20250217 | 182900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20250217 | 182800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20250217 | 182700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20250217 | 182600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20250217 | 182500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20250217 | 182400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20250217 | 182300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20250217 | 182200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20250217 | 182100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20250217 | 182000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20250217 | 181900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20250217 | 181800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20250217 | 181700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20250217 | 181600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20250217 | 181500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20250217 | 181400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20250217 | 181300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20250217 | 181200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20250217 | 181100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20250217 | 181000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20250217 | 180900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20250217 | 180800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20250217 | 180700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 5034 |
| 63 | 20250217 | 180600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20250217 | 180500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20250217 | 180400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20250217 | 180300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20250217 | 180200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20250217 | 180100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20250217 | 180000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20250217 | 175900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20250217 | 175800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20250217 | 175700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20250217 | 175600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20250217 | 175500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20250217 | 175400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20250217 | 175300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20250217 | 175200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20250217 | 175100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20250217 | 175000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20250217 | 174900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20250217 | 174800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20250217 | 174700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20250217 | 174600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20250217 | 174500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20250217 | 174400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20250217 | 174300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20250217 | 174200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20250217 | 174100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20250217 | 174000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20250217 | 173900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20250217 | 173800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20250217 | 173700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 5034 |
| 93 | 20250217 | 173600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20250217 | 173500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20250217 | 173400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20250217 | 173300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20250217 | 173200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20250217 | 173100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20250217 | 173000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20250217 | 172900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20250217 | 172800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20250217 | 172700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20250217 | 172600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20250217 | 172500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20250217 | 172400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20250217 | 172300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20250217 | 172200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20250217 | 172100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20250217 | 172000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20250217 | 171900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20250217 | 171800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20250217 | 171700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20250217 | 171600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20250217 | 171500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20250217 | 171400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20250217 | 171300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20250217 | 171200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20250217 | 171100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20250217 | 171000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20250217 | 170900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20250217 | 170800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20250217 | 170700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 5034 |
| 123 | 20250217 | 170600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20250217 | 170500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20250217 | 170400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20250217 | 170300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20250217 | 170200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20250217 | 170100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20250217 | 170000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20250217 | 165900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20250217 | 165800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20250217 | 165700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20250217 | 165600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20250217 | 165500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20250217 | 165400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20250217 | 165300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20250217 | 165200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20250217 | 165100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20250217 | 165000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20250217 | 164900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20250217 | 164800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20250217 | 164700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20250217 | 164600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20250217 | 164500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20250217 | 164400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20250217 | 164300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20250217 | 164200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20250217 | 164100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20250217 | 164000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20250217 | 163900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20250217 | 163800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20250217 | 163700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 5034 |
| 153 | 20250217 | 163600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20250217 | 163500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20250217 | 163400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20250217 | 163300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20250217 | 163200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20250217 | 163100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20250217 | 163000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20250217 | 162900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20250217 | 162800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20250217 | 162700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20250217 | 162600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20250217 | 162500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20250217 | 162400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20250217 | 162300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20250217 | 162200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20250217 | 162100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20250217 | 162000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20250217 | 161900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20250217 | 161800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20250217 | 161700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20250217 | 161600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20250217 | 161500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20250217 | 161400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20250217 | 161300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20250217 | 161200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20250217 | 161100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20250217 | 161000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20250217 | 160900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20250217 | 160800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20250217 | 160700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 5034 |
| 183 | 20250217 | 160600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20250217 | 160500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20250217 | 160400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20250217 | 160300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20250217 | 160200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20250217 | 160100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20250217 | 160000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20250217 | 155900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20250217 | 155800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20250217 | 155700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20250217 | 155600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20250217 | 155500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20250217 | 155400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20250217 | 155300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20250217 | 155200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20250217 | 155100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20250217 | 155000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20250217 | 154900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20250217 | 154800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20250217 | 154700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20250217 | 154600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20250217 | 154500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20250217 | 154400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20250217 | 154300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20250217 | 154200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20250217 | 154100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20250217 | 154000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20250217 | 153900 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20250217 | 153800 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20250217 | 153700 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 5034 |
| 213 | 20250217 | 153600 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20250217 | 153500 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20250217 | 153400 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20250217 | 153300 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20250217 | 153200 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20250217 | 153100 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20250217 | 153000 | 9658215550 | 27950 | 27950 | 27950 | 27950 | 5034 |
| 220 | 20250217 | 152900 | 9517515250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20250217 | 152800 | 9517515250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20250217 | 152700 | 9517515250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20250217 | 152600 | 9517515250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20250217 | 152500 | 9517515250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20250217 | 152400 | 9517515250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20250217 | 152300 | 9517515250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20250217 | 152200 | 9517515250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20250217 | 152100 | 9517515250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20250217 | 152000 | 9517515250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20250217 | 151900 | 9517515250 | 27800 | 27900 | 27900 | 27750 | 569 |
| 231 | 20250217 | 151800 | 9501711600 | 27800 | 27800 | 27900 | 27750 | 666 |
| 232 | 20250217 | 151700 | 9483197200 | 27800 | 27800 | 27800 | 27600 | 1611 |
| 233 | 20250217 | 151600 | 9438605800 | 27850 | 27850 | 27850 | 27800 | 356 |
| 234 | 20250217 | 151500 | 9428691550 | 27850 | 27900 | 27950 | 27650 | 2937 |
| 235 | 20250217 | 151400 | 9347166250 | 27850 | 27900 | 27900 | 27800 | 1016 |
| 236 | 20250217 | 151300 | 9318866950 | 27900 | 27800 | 27900 | 27800 | 1011 |
| 237 | 20250217 | 151200 | 9290705250 | 27850 | 27850 | 27850 | 27800 | 388 |
| 238 | 20250217 | 151100 | 9279900150 | 27800 | 27850 | 27850 | 27800 | 263 |
| 239 | 20250217 | 151000 | 9272587350 | 27800 | 27800 | 27850 | 27750 | 387 |
| 240 | 20250217 | 150900 | 9261828800 | 27850 | 27850 | 27850 | 27800 | 344 |
| 241 | 20250217 | 150800 | 9252249650 | 27850 | 27800 | 27850 | 27800 | 221 |
| 242 | 20250217 | 150700 | 9246104900 | 27800 | 27800 | 27850 | 27750 | 363 |
| 243 | 20250217 | 150600 | 9236021250 | 27800 | 27850 | 27850 | 27750 | 983 |
| 244 | 20250217 | 150500 | 9208701500 | 27850 | 27800 | 27900 | 27800 | 558 |
| 245 | 20250217 | 150400 | 9193163800 | 27850 | 27800 | 27850 | 27750 | 991 |
| 246 | 20250217 | 150300 | 9165621000 | 27850 | 27900 | 27900 | 27800 | 344 |
| 247 | 20250217 | 150200 | 9156042900 | 27850 | 27800 | 27900 | 27800 | 379 |
| 248 | 20250217 | 150100 | 9145481950 | 27900 | 27900 | 27950 | 27750 | 1380 |
| 249 | 20250217 | 150000 | 9107126950 | 27800 | 27900 | 28000 | 27800 | 2304 |
| 250 | 20250217 | 145900 | 9042868000 | 27900 | 28050 | 28100 | 27850 | 2682 |
| 251 | 20250217 | 145800 | 8967863700 | 28000 | 28300 | 28300 | 28000 | 3208 |
| 252 | 20250217 | 145700 | 8877540600 | 28300 | 28300 | 28300 | 28100 | 1267 |
| 253 | 20250217 | 145600 | 8841758900 | 28150 | 28300 | 28350 | 28150 | 1793 |
| 254 | 20250217 | 145500 | 8791063500 | 28350 | 28200 | 28350 | 28150 | 7333 |
| 255 | 20250217 | 145400 | 8583700900 | 28100 | 28250 | 28250 | 28100 | 1161 |
| 256 | 20250217 | 145300 | 8550971600 | 28250 | 28150 | 28250 | 28100 | 2046 |
| 257 | 20250217 | 145200 | 8493324600 | 28150 | 28200 | 28200 | 28100 | 1307 |
| 258 | 20250217 | 145100 | 8456526550 | 28150 | 28100 | 28200 | 28050 | 3165 |
| 259 | 20250217 | 145000 | 8367437100 | 28100 | 28100 | 28150 | 28000 | 1565 |
| 260 | 20250217 | 144900 | 8323495500 | 28100 | 28050 | 28100 | 28000 | 1973 |
| 261 | 20250217 | 144800 | 8268120850 | 28100 | 28000 | 28100 | 28000 | 1415 |
| 262 | 20250217 | 144700 | 8228416950 | 28050 | 28000 | 28050 | 27950 | 1586 |
| 263 | 20250217 | 144600 | 8184011550 | 28000 | 27950 | 28000 | 27800 | 2613 |
| 264 | 20250217 | 144500 | 8111093750 | 27900 | 28000 | 28000 | 27900 | 1096 |
| 265 | 20250217 | 144400 | 8080423350 | 27950 | 28000 | 28000 | 27950 | 1040 |
| 266 | 20250217 | 144300 | 8051311200 | 27950 | 28000 | 28000 | 27950 | 882 |
| 267 | 20250217 | 144200 | 8026619900 | 28000 | 28000 | 28050 | 27950 | 1274 |
| 268 | 20250217 | 144100 | 7990947100 | 27950 | 27950 | 28000 | 27900 | 1127 |
| 269 | 20250217 | 144000 | 7959415800 | 27950 | 27950 | 27950 | 27900 | 1353 |
| 270 | 20250217 | 143900 | 7921599700 | 27950 | 27950 | 27950 | 27900 | 1060 |
| 271 | 20250217 | 143800 | 7891973200 | 27900 | 27950 | 27950 | 27900 | 1351 |
| 272 | 20250217 | 143700 | 7854215100 | 27950 | 27900 | 27950 | 27850 | 1164 |
| 273 | 20250217 | 143600 | 7821743650 | 27900 | 27900 | 27900 | 27850 | 846 |
| 274 | 20250217 | 143500 | 7798146000 | 27900 | 27850 | 27900 | 27850 | 1489 |
| 275 | 20250217 | 143400 | 7756652800 | 27850 | 27850 | 27900 | 27850 | 691 |
| 276 | 20250217 | 143300 | 7737387050 | 27900 | 27850 | 27900 | 27850 | 830 |
| 277 | 20250217 | 143200 | 7714263000 | 27900 | 27950 | 27950 | 27750 | 1633 |
| 278 | 20250217 | 143100 | 7668777150 | 27900 | 27950 | 27950 | 27850 | 789 |
| 279 | 20250217 | 143000 | 7646741000 | 27950 | 28000 | 28000 | 27900 | 930 |
| 280 | 20250217 | 142900 | 7620729900 | 27950 | 28050 | 28050 | 27950 | 1122 |
| 281 | 20250217 | 142800 | 7589344050 | 28100 | 28050 | 28100 | 28000 | 1128 |
| 282 | 20250217 | 142700 | 7557703100 | 28100 | 28100 | 28150 | 28000 | 1730 |
| 283 | 20250217 | 142600 | 7509196350 | 28100 | 28100 | 28150 | 28050 | 1602 |
| 284 | 20250217 | 142500 | 7464151200 | 28100 | 28100 | 28150 | 28050 | 1642 |
| 285 | 20250217 | 142400 | 7418009250 | 28100 | 28100 | 28100 | 28050 | 1535 |
| 286 | 20250217 | 142300 | 7374875800 | 28100 | 28050 | 28100 | 28050 | 1124 |
| 287 | 20250217 | 142200 | 7343318150 | 28100 | 28050 | 28100 | 28050 | 1141 |
| 288 | 20250217 | 142100 | 7311278550 | 28050 | 28000 | 28050 | 27950 | 2281 |
| 289 | 20250217 | 142000 | 7247410700 | 28000 | 28000 | 28000 | 27950 | 1227 |
| 290 | 20250217 | 141900 | 7213059650 | 28000 | 28000 | 28000 | 27900 | 1294 |
| 291 | 20250217 | 141800 | 7176844400 | 27950 | 28000 | 28000 | 27950 | 2880 |
| 292 | 20250217 | 141700 | 7096218650 | 28000 | 28000 | 28000 | 27950 | 1147 |
| 293 | 20250217 | 141600 | 7064108450 | 28000 | 27950 | 28000 | 27850 | 1753 |
| 294 | 20250217 | 141500 | 7015078600 | 28000 | 27950 | 28000 | 27800 | 6814 |
| 295 | 20250217 | 141400 | 6824506800 | 27950 | 27900 | 27950 | 27900 | 847 |
| 296 | 20250217 | 141300 | 6800836550 | 27900 | 27900 | 27950 | 27850 | 1409 |
| 297 | 20250217 | 141200 | 6761515300 | 27950 | 27900 | 27950 | 27850 | 1395 |
| 298 | 20250217 | 141100 | 6722565200 | 27950 | 27900 | 27950 | 27850 | 1322 |
| 299 | 20250217 | 141000 | 6685669750 | 27900 | 27950 | 27950 | 27850 | 2132 |
| 300 | 20250217 | 140900 | 6626163900 | 27950 | 27950 | 27950 | 27900 | 1634 |
| 301 | 20250217 | 140800 | 6580509900 | 27950 | 27800 | 27950 | 27750 | 4332 |
| 302 | 20250217 | 140700 | 6459822200 | 27750 | 27850 | 27850 | 27750 | 1872 |
| 303 | 20250217 | 140600 | 6407751050 | 27850 | 27700 | 27850 | 27650 | 6332 |
| 304 | 20250217 | 140500 | 6231904050 | 27700 | 27650 | 27700 | 27600 | 2903 |
| 305 | 20250217 | 140400 | 6151620150 | 27650 | 27500 | 27650 | 27450 | 2051 |
| 306 | 20250217 | 140300 | 6095154600 | 27450 | 27450 | 27500 | 27400 | 1731 |
| 307 | 20250217 | 140200 | 6047636600 | 27500 | 27650 | 27650 | 27450 | 3866 |
| 308 | 20250217 | 140100 | 5940975100 | 27600 | 27600 | 27650 | 27550 | 2857 |
| 309 | 20250217 | 140000 | 5862116450 | 27550 | 27500 | 27600 | 27450 | 1290 |
| 310 | 20250217 | 135900 | 5826621950 | 27400 | 27400 | 27500 | 27400 | 5566 |
| 311 | 20250217 | 135800 | 5673693100 | 27400 | 27300 | 27400 | 27300 | 4808 |
| 312 | 20250217 | 135700 | 5542162050 | 27300 | 27300 | 27350 | 27300 | 648 |
| 313 | 20250217 | 135600 | 5524448350 | 27350 | 27300 | 27350 | 27250 | 1886 |
| 314 | 20250217 | 135500 | 5472969700 | 27300 | 27300 | 27350 | 27250 | 475 |
| 315 | 20250217 | 135400 | 5460002600 | 27300 | 27250 | 27300 | 27250 | 430 |
| 316 | 20250217 | 135300 | 5448263950 | 27300 | 27300 | 27300 | 27250 | 621 |
| 317 | 20250217 | 135200 | 5431310750 | 27300 | 27250 | 27300 | 27200 | 406 |
| 318 | 20250217 | 135100 | 5420234900 | 27200 | 27150 | 27300 | 27150 | 549 |
| 319 | 20250217 | 135000 | 5405278500 | 27200 | 27250 | 27300 | 27200 | 660 |
| 320 | 20250217 | 134900 | 5387305250 | 27250 | 27250 | 27350 | 27200 | 2727 |
| 321 | 20250217 | 134800 | 5312869500 | 27150 | 27050 | 27250 | 27050 | 8844 |
| 322 | 20250217 | 134700 | 5072796000 | 27050 | 27050 | 27050 | 27000 | 503 |
| 323 | 20250217 | 134600 | 5059200000 | 27050 | 27050 | 27050 | 27050 | 226 |
| 324 | 20250217 | 134500 | 5053086700 | 27050 | 27000 | 27050 | 27000 | 767 |
| 325 | 20250217 | 134400 | 5032339750 | 27050 | 27000 | 27050 | 27000 | 332 |
| 326 | 20250217 | 134300 | 5023370450 | 27000 | 27000 | 27000 | 26950 | 631 |
| 327 | 20250217 | 134200 | 5006333500 | 27000 | 27000 | 27000 | 26950 | 247 |
| 328 | 20250217 | 134100 | 4999665500 | 27000 | 27000 | 27000 | 26950 | 150 |
| 329 | 20250217 | 134000 | 4995617000 | 27000 | 27000 | 27000 | 26950 | 201 |
| 330 | 20250217 | 133900 | 4990193600 | 27000 | 27000 | 27000 | 27000 | 513 |
| 331 | 20250217 | 133800 | 4976342600 | 26850 | 27000 | 27050 | 26850 | 1721 |
| 332 | 20250217 | 133700 | 4929931800 | 27050 | 27100 | 27150 | 27050 | 320 |
| 333 | 20250217 | 133600 | 4921265700 | 27100 | 27100 | 27150 | 27100 | 418 |
| 334 | 20250217 | 133500 | 4909932400 | 27150 | 27100 | 27150 | 27100 | 71 |
| 335 | 20250217 | 133400 | 4908006400 | 27100 | 27100 | 27150 | 27100 | 2654 |
| 336 | 20250217 | 133300 | 4836048200 | 27100 | 27050 | 27100 | 27050 | 151 |
| 337 | 20250217 | 133200 | 4831958100 | 27100 | 27100 | 27100 | 27050 | 115 |
| 338 | 20250217 | 133100 | 4828844550 | 27100 | 27050 | 27100 | 27050 | 237 |
| 339 | 20250217 | 133000 | 4822432000 | 27100 | 27050 | 27100 | 27000 | 488 |
| 340 | 20250217 | 132900 | 4809224950 | 27050 | 27100 | 27100 | 27050 | 91 |
| 341 | 20250217 | 132800 | 4806759300 | 27100 | 27050 | 27100 | 27050 | 4061 |
| 342 | 20250217 | 132700 | 4696748250 | 27050 | 27050 | 27050 | 26950 | 137 |
| 343 | 20250217 | 132600 | 4693045750 | 27050 | 27000 | 27050 | 27000 | 286 |
| 344 | 20250217 | 132500 | 4685323200 | 27000 | 26950 | 27050 | 26900 | 361 |
| 345 | 20250217 | 132400 | 4675590700 | 26950 | 26950 | 26950 | 26900 | 237 |
| 346 | 20250217 | 132300 | 4669209900 | 26950 | 26900 | 27000 | 26900 | 258 |
| 347 | 20250217 | 132200 | 4662254950 | 26950 | 27050 | 27050 | 26950 | 215 |
| 348 | 20250217 | 132100 | 4656450150 | 27050 | 27050 | 27050 | 27000 | 104 |
| 349 | 20250217 | 132000 | 4653637000 | 27050 | 27050 | 27050 | 27000 | 135 |
| 350 | 20250217 | 131900 | 4649985550 | 27050 | 27050 | 27050 | 27000 | 204 |
| 351 | 20250217 | 131800 | 4644477000 | 27050 | 27000 | 27050 | 26950 | 1031 |
| 352 | 20250217 | 131700 | 4616637000 | 27000 | 27000 | 27050 | 27000 | 133 |
| 353 | 20250217 | 131600 | 4613045750 | 27000 | 27050 | 27050 | 26950 | 120 |
| 354 | 20250217 | 131500 | 4609803250 | 27000 | 27000 | 27050 | 26950 | 261 |
| 355 | 20250217 | 131400 | 4602756000 | 27050 | 27000 | 27050 | 27000 | 227 |
| 356 | 20250217 | 131300 | 4596623100 | 27000 | 27050 | 27050 | 26950 | 103 |
| 357 | 20250217 | 131200 | 4593839400 | 27050 | 26950 | 27100 | 26950 | 2811 |
| 358 | 20250217 | 131100 | 4517868700 | 27000 | 26950 | 27000 | 26850 | 77 |
| 359 | 20250217 | 131000 | 4515794300 | 27000 | 26950 | 27000 | 26850 | 261 |
| 360 | 20250217 | 130900 | 4508763350 | 27000 | 26900 | 27000 | 26800 | 225 |
| 361 | 20250217 | 130800 | 4502712500 | 27000 | 26950 | 27000 | 26950 | 76 |
| 362 | 20250217 | 130700 | 4500664100 | 27000 | 26950 | 27000 | 26900 | 316 |
| 363 | 20250217 | 130600 | 4492153850 | 26950 | 26950 | 26950 | 26850 | 45 |
| 364 | 20250217 | 130500 | 4490941400 | 26950 | 26900 | 26950 | 26800 | 180 |
| 365 | 20250217 | 130400 | 4486104000 | 26950 | 26900 | 26950 | 26900 | 116 |
| 366 | 20250217 | 130300 | 4482980500 | 26950 | 26950 | 26950 | 26900 | 303 |
| 367 | 20250217 | 130200 | 4474825450 | 26950 | 26950 | 26950 | 26900 | 104 |
| 368 | 20250217 | 130100 | 4472025600 | 26950 | 26950 | 26950 | 26900 | 188 |
| 369 | 20250217 | 130000 | 4466962750 | 26950 | 26950 | 26950 | 26900 | 175 |
| 370 | 20250217 | 125900 | 4462251200 | 26950 | 26850 | 26950 | 26850 | 219 |
| 371 | 20250217 | 125800 | 4456361600 | 26850 | 26900 | 26900 | 26850 | 315 |
| 372 | 20250217 | 125700 | 4447897800 | 26900 | 26850 | 26900 | 26850 | 136 |
| 373 | 20250217 | 125600 | 4444242300 | 26900 | 26900 | 26900 | 26800 | 490 |
| 374 | 20250217 | 125500 | 4431081800 | 26900 | 26950 | 26950 | 26900 | 341 |
| 375 | 20250217 | 125400 | 4421906400 | 26950 | 26950 | 26950 | 26950 | 414 |
| 376 | 20250217 | 125300 | 4410749100 | 26950 | 26950 | 26950 | 26950 | 164 |
| 377 | 20250217 | 125200 | 4406329300 | 26950 | 26950 | 26950 | 26950 | 111 |
| 378 | 20250217 | 125100 | 4403337850 | 26950 | 26950 | 26950 | 26900 | 112 |
| 379 | 20250217 | 125000 | 4400319550 | 26900 | 26950 | 26950 | 26900 | 147 |
| 380 | 20250217 | 124900 | 4396359400 | 26950 | 26950 | 26950 | 26850 | 61 |
| 381 | 20250217 | 124800 | 4394717000 | 26900 | 26950 | 26950 | 26850 | 167 |
| 382 | 20250217 | 124700 | 4390227350 | 26950 | 26900 | 26950 | 26850 | 292 |
| 383 | 20250217 | 124600 | 4382374450 | 26900 | 26900 | 26900 | 26850 | 93 |
| 384 | 20250217 | 124500 | 4379873250 | 26900 | 26900 | 26900 | 26850 | 88 |
| 385 | 20250217 | 124400 | 4377506500 | 26900 | 26900 | 26900 | 26900 | 80 |
| 386 | 20250217 | 124300 | 4375354500 | 26900 | 26900 | 26900 | 26850 | 107 |
| 387 | 20250217 | 124200 | 4372477450 | 26900 | 26900 | 26900 | 26850 | 191 |
| 388 | 20250217 | 124100 | 4367342900 | 26900 | 26900 | 26900 | 26850 | 205 |
| 389 | 20250217 | 124000 | 4361834400 | 26900 | 26900 | 26900 | 26850 | 165 |
| 390 | 20250217 | 123900 | 4357397400 | 26850 | 26900 | 26900 | 26850 | 418 |
| 391 | 20250217 | 123800 | 4346168400 | 26900 | 26900 | 26900 | 26850 | 84 |
| 392 | 20250217 | 123700 | 4343908950 | 26850 | 26900 | 26900 | 26850 | 111 |
| 393 | 20250217 | 123600 | 4340923150 | 26900 | 26850 | 26900 | 26850 | 140 |
| 394 | 20250217 | 123500 | 4337163950 | 26850 | 26950 | 26950 | 26850 | 260 |
| 395 | 20250217 | 123400 | 4330177950 | 26900 | 26900 | 26950 | 26900 | 246 |
| 396 | 20250217 | 123300 | 4323560100 | 26900 | 26900 | 26900 | 26850 | 135 |
| 397 | 20250217 | 123200 | 4319928850 | 26900 | 26850 | 26900 | 26850 | 134 |
| 398 | 20250217 | 123100 | 4316330750 | 26850 | 26800 | 26850 | 26800 | 184 |
| 399 | 20250217 | 123000 | 4311398400 | 26800 | 26800 | 26800 | 26700 | 99 |
| 400 | 20250217 | 122900 | 4308746800 | 26700 | 26800 | 26850 | 26700 | 582 |
| 401 | 20250217 | 122800 | 4293184450 | 26800 | 26850 | 26850 | 26750 | 1596 |
| 402 | 20250217 | 122700 | 4250441850 | 26850 | 26900 | 26900 | 26850 | 310 |
| 403 | 20250217 | 122600 | 4242115950 | 26950 | 26950 | 26950 | 26950 | 45 |
| 404 | 20250217 | 122500 | 4240903200 | 26950 | 26950 | 26950 | 26800 | 1425 |
| 405 | 20250217 | 122400 | 4202661400 | 26950 | 27000 | 27000 | 26900 | 158 |
| 406 | 20250217 | 122300 | 4198404500 | 27000 | 27000 | 27000 | 26950 | 163 |
| 407 | 20250217 | 122200 | 4194009750 | 26950 | 26900 | 26950 | 26900 | 423 |
| 408 | 20250217 | 122100 | 4182610150 | 26900 | 26950 | 26950 | 26900 | 190 |
| 409 | 20250217 | 122000 | 4177492750 | 26950 | 27000 | 27000 | 26950 | 132 |
| 410 | 20250217 | 121900 | 4173935150 | 26950 | 26950 | 26950 | 26900 | 419 |
| 411 | 20250217 | 121800 | 4162653100 | 26950 | 26950 | 26950 | 26950 | 135 |
| 412 | 20250217 | 121700 | 4159014850 | 26950 | 26950 | 26950 | 26900 | 304 |
| 413 | 20250217 | 121600 | 4150832100 | 26950 | 26950 | 26950 | 26900 | 388 |
| 414 | 20250217 | 121500 | 4140391400 | 26950 | 27000 | 27000 | 26950 | 419 |
| 415 | 20250217 | 121400 | 4129093850 | 27000 | 27000 | 27000 | 27000 | 87 |
| 416 | 20250217 | 121300 | 4126744850 | 27000 | 27000 | 27000 | 27000 | 125 |
| 417 | 20250217 | 121200 | 4123369850 | 27000 | 26950 | 27000 | 26950 | 156 |
| 418 | 20250217 | 121100 | 4119161950 | 26950 | 27000 | 27000 | 26950 | 769 |
| 419 | 20250217 | 121000 | 4098435550 | 27000 | 27000 | 27000 | 26950 | 288 |
| 420 | 20250217 | 120900 | 4090659750 | 27000 | 27000 | 27000 | 26950 | 165 |
| 421 | 20250217 | 120800 | 4086204850 | 27000 | 27000 | 27000 | 26950 | 249 |
| 422 | 20250217 | 120700 | 4079483100 | 26950 | 27000 | 27000 | 26950 | 119 |
| 423 | 20250217 | 120600 | 4076272100 | 26950 | 26950 | 26950 | 26950 | 58 |
| 424 | 20250217 | 120500 | 4074709000 | 26950 | 26950 | 26950 | 26950 | 135 |
| 425 | 20250217 | 120400 | 4071070750 | 26950 | 26950 | 27000 | 26950 | 207 |
| 426 | 20250217 | 120300 | 4065487750 | 27000 | 27000 | 27050 | 26950 | 752 |
| 427 | 20250217 | 120200 | 4045197700 | 27000 | 27050 | 27100 | 27000 | 71 |
| 428 | 20250217 | 120100 | 4043273950 | 27050 | 27050 | 27050 | 27000 | 115 |
| 429 | 20250217 | 120000 | 4040164000 | 27050 | 27050 | 27100 | 27000 | 100 |
| 430 | 20250217 | 115900 | 4037459750 | 27050 | 27050 | 27100 | 27050 | 283 |
| 431 | 20250217 | 115800 | 4029802800 | 27050 | 27000 | 27050 | 27000 | 167 |
| 432 | 20250217 | 115700 | 4025288100 | 27050 | 27050 | 27100 | 27050 | 66 |
| 433 | 20250217 | 115600 | 4023502400 | 27100 | 27050 | 27100 | 27050 | 208 |
| 434 | 20250217 | 115500 | 4017873550 | 27100 | 27050 | 27100 | 27050 | 124 |
| 435 | 20250217 | 115400 | 4014516600 | 27000 | 27100 | 27100 | 27000 | 565 |
| 436 | 20250217 | 115300 | 3999231300 | 27100 | 27100 | 27100 | 27100 | 112 |
| 437 | 20250217 | 115200 | 3996196100 | 27050 | 27100 | 27100 | 27050 | 74 |
| 438 | 20250217 | 115100 | 3994191000 | 27100 | 27100 | 27100 | 27100 | 185 |
| 439 | 20250217 | 115000 | 3989177500 | 27100 | 27100 | 27100 | 27100 | 114 |
| 440 | 20250217 | 114900 | 3986088100 | 27100 | 27050 | 27100 | 27050 | 128 |
| 441 | 20250217 | 114800 | 3982620350 | 27050 | 27100 | 27100 | 27050 | 71 |
| 442 | 20250217 | 114700 | 3980696350 | 27100 | 27050 | 27100 | 27050 | 62 |
| 443 | 20250217 | 114600 | 3979017250 | 27050 | 27050 | 27100 | 27050 | 364 |
| 444 | 20250217 | 114500 | 3969165900 | 27050 | 27050 | 27050 | 27050 | 264 |
| 445 | 20250217 | 114400 | 3962024700 | 27000 | 27050 | 27050 | 27000 | 127 |
| 446 | 20250217 | 114300 | 3958593150 | 27050 | 27050 | 27050 | 27000 | 127 |
| 447 | 20250217 | 114200 | 3955160100 | 27050 | 27000 | 27050 | 27000 | 167 |
| 448 | 20250217 | 114100 | 3950642800 | 27000 | 27100 | 27100 | 27000 | 374 |
| 449 | 20250217 | 114000 | 3940529400 | 27100 | 27100 | 27100 | 27050 | 358 |
| 450 | 20250217 | 113900 | 3930841950 | 27050 | 27050 | 27050 | 27050 | 793 |
| 451 | 20250217 | 113800 | 3909391300 | 27000 | 27050 | 27050 | 27000 | 205 |
| 452 | 20250217 | 113700 | 3903848800 | 27050 | 27000 | 27050 | 27000 | 138 |
| 453 | 20250217 | 113600 | 3900115950 | 27050 | 26950 | 27050 | 26850 | 2294 |
| 454 | 20250217 | 113500 | 3838285350 | 27000 | 27050 | 27050 | 27000 | 1316 |
| 455 | 20250217 | 113400 | 3802741800 | 27000 | 27100 | 27100 | 27000 | 474 |
| 456 | 20250217 | 113300 | 3789913650 | 27100 | 27050 | 27100 | 27050 | 201 |
| 457 | 20250217 | 113200 | 3784467950 | 27050 | 27050 | 27050 | 27050 | 138 |
| 458 | 20250217 | 113100 | 3780735050 | 27050 | 27000 | 27050 | 27000 | 217 |
| 459 | 20250217 | 113000 | 3774870250 | 27050 | 27100 | 27100 | 27050 | 1366 |
| 460 | 20250217 | 112900 | 3737917950 | 27050 | 27150 | 27200 | 27050 | 1419 |
| 461 | 20250217 | 112800 | 3699447700 | 27150 | 27150 | 27150 | 27100 | 153 |
| 462 | 20250217 | 112700 | 3695294000 | 27150 | 27100 | 27150 | 27100 | 740 |
| 463 | 20250217 | 112600 | 3675236300 | 27150 | 27100 | 27150 | 27100 | 1203 |
| 464 | 20250217 | 112500 | 3642582400 | 27100 | 27100 | 27150 | 27100 | 363 |
| 465 | 20250217 | 112400 | 3632733500 | 27100 | 27100 | 27150 | 27100 | 1497 |
| 466 | 20250217 | 112300 | 3592107950 | 27100 | 27150 | 27150 | 27100 | 170 |
| 467 | 20250217 | 112200 | 3587495050 | 27100 | 27150 | 27150 | 27100 | 153 |
| 468 | 20250217 | 112100 | 3583341350 | 27150 | 27150 | 27150 | 27100 | 211 |
| 469 | 20250217 | 112000 | 3577615000 | 27150 | 27150 | 27150 | 27100 | 523 |
| 470 | 20250217 | 111900 | 3563430600 | 27150 | 27100 | 27150 | 27100 | 216 |
| 471 | 20250217 | 111800 | 3557569450 | 27100 | 27100 | 27150 | 27100 | 136 |
| 472 | 20250217 | 111700 | 3553878500 | 27100 | 27100 | 27150 | 27050 | 427 |
| 473 | 20250217 | 111600 | 3542303950 | 27100 | 27150 | 27150 | 27050 | 738 |
| 474 | 20250217 | 111500 | 3522287050 | 27150 | 27150 | 27150 | 27150 | 499 |
| 475 | 20250217 | 111400 | 3508739200 | 27200 | 27200 | 27200 | 27100 | 1091 |
| 476 | 20250217 | 111300 | 3479107850 | 27200 | 27150 | 27200 | 27100 | 573 |
| 477 | 20250217 | 111200 | 3463546900 | 27150 | 27100 | 27150 | 27050 | 1165 |
| 478 | 20250217 | 111100 | 3431944550 | 27100 | 27100 | 27100 | 27050 | 446 |
| 479 | 20250217 | 111000 | 3419859300 | 27100 | 27050 | 27100 | 27050 | 898 |
| 480 | 20250217 | 110900 | 3395536350 | 27000 | 27050 | 27050 | 27000 | 295 |
| 481 | 20250217 | 110800 | 3387558700 | 27000 | 27050 | 27050 | 27000 | 367 |
| 482 | 20250217 | 110700 | 3377633600 | 27000 | 27050 | 27050 | 27000 | 379 |
| 483 | 20250217 | 110600 | 3367382150 | 27050 | 27050 | 27050 | 26950 | 1445 |
| 484 | 20250217 | 110500 | 3328310800 | 27050 | 27100 | 27100 | 27050 | 1226 |
| 485 | 20250217 | 110400 | 3295089600 | 27050 | 27050 | 27100 | 27050 | 410 |
| 486 | 20250217 | 110300 | 3283983850 | 27050 | 27000 | 27100 | 26950 | 5928 |
| 487 | 20250217 | 110200 | 3123798750 | 27000 | 26950 | 27000 | 26900 | 1121 |
| 488 | 20250217 | 110100 | 3093586500 | 26950 | 26900 | 26950 | 26900 | 554 |
| 489 | 20250217 | 110000 | 3078657850 | 26950 | 26950 | 26950 | 26900 | 337 |
| 490 | 20250217 | 105900 | 3069582700 | 26900 | 26950 | 26950 | 26900 | 191 |
| 491 | 20250217 | 105800 | 3064438400 | 26950 | 26900 | 26950 | 26900 | 67 |
| 492 | 20250217 | 105700 | 3062632900 | 26950 | 26900 | 26950 | 26900 | 481 |
| 493 | 20250217 | 105600 | 3049687400 | 26950 | 26950 | 26950 | 26900 | 325 |
| 494 | 20250217 | 105500 | 3040932950 | 26900 | 26900 | 26950 | 26900 | 2326 |
| 495 | 20250217 | 105400 | 2978256550 | 26900 | 26950 | 26950 | 26900 | 695 |
| 496 | 20250217 | 105300 | 2959526400 | 26950 | 26900 | 26950 | 26850 | 994 |
| 497 | 20250217 | 105200 | 2932785850 | 26900 | 26850 | 26900 | 26850 | 612 |
| 498 | 20250217 | 105100 | 2916324550 | 26850 | 26850 | 26850 | 26850 | 167 |
| 499 | 20250217 | 105000 | 2911840600 | 26850 | 26850 | 26900 | 26850 | 128 |
| 500 | 20250217 | 104900 | 2908399800 | 26750 | 26900 | 26900 | 26750 | 150 |
| 501 | 20250217 | 104800 | 2904379400 | 26900 | 26900 | 26900 | 26900 | 208 |
| 502 | 20250217 | 104700 | 2898784200 | 26900 | 26850 | 26900 | 26700 | 596 |
| 503 | 20250217 | 104600 | 2882825400 | 26850 | 26900 | 26900 | 26850 | 60 |
| 504 | 20250217 | 104500 | 2881211700 | 26900 | 26850 | 26900 | 26850 | 393 |
| 505 | 20250217 | 104400 | 2870653150 | 26900 | 26900 | 26900 | 26900 | 68 |
| 506 | 20250217 | 104300 | 2868823950 | 26850 | 26850 | 26850 | 26850 | 237 |
| 507 | 20250217 | 104200 | 2862460500 | 26800 | 26850 | 26850 | 26800 | 292 |
| 508 | 20250217 | 104100 | 2854630700 | 26900 | 26850 | 26900 | 26850 | 434 |
| 509 | 20250217 | 104000 | 2842974650 | 26900 | 26900 | 26900 | 26850 | 415 |
| 510 | 20250217 | 103900 | 2831814950 | 26900 | 26850 | 26900 | 26800 | 191 |
| 511 | 20250217 | 103800 | 2826684900 | 26850 | 26850 | 26850 | 26850 | 116 |
| 512 | 20250217 | 103700 | 2823570300 | 26850 | 26800 | 26850 | 26750 | 151 |
| 513 | 20250217 | 103600 | 2819521450 | 26850 | 26750 | 26900 | 26750 | 246 |
| 514 | 20250217 | 103500 | 2812930650 | 26750 | 26750 | 26750 | 26700 | 164 |
| 515 | 20250217 | 103400 | 2808544150 | 26750 | 26800 | 26800 | 26750 | 508 |
| 516 | 20250217 | 103300 | 2794949200 | 26750 | 26800 | 26800 | 26650 | 183 |
| 517 | 20250217 | 103200 | 2790055700 | 26700 | 26900 | 26900 | 26700 | 1246 |
| 518 | 20250217 | 103100 | 2756700450 | 26900 | 26850 | 26900 | 26800 | 87 |
| 519 | 20250217 | 103000 | 2754363150 | 26800 | 26900 | 26900 | 26800 | 395 |
| 520 | 20250217 | 102900 | 2743764200 | 26850 | 26900 | 26900 | 26850 | 74 |
| 521 | 20250217 | 102800 | 2741776150 | 26900 | 26850 | 26900 | 26850 | 560 |
| 522 | 20250217 | 102700 | 2726736350 | 26850 | 26800 | 26900 | 26800 | 265 |
| 523 | 20250217 | 102600 | 2719615050 | 26900 | 26850 | 26900 | 26850 | 332 |
| 524 | 20250217 | 102500 | 2710693200 | 26850 | 26950 | 26950 | 26850 | 710 |
| 525 | 20250217 | 102400 | 2691605050 | 26950 | 26950 | 26950 | 26900 | 345 |
| 526 | 20250217 | 102300 | 2682307450 | 26950 | 26850 | 26950 | 26850 | 1158 |
| 527 | 20250217 | 102200 | 2651190650 | 26850 | 26850 | 26850 | 26850 | 295 |
| 528 | 20250217 | 102100 | 2643269900 | 26850 | 26900 | 26900 | 26800 | 382 |
| 529 | 20250217 | 102000 | 2633024150 | 26800 | 26950 | 26950 | 26800 | 1324 |
| 530 | 20250217 | 101900 | 2597481800 | 26950 | 27000 | 27000 | 26850 | 3938 |
| 531 | 20250217 | 101800 | 2491399050 | 27000 | 26900 | 27000 | 26900 | 892 |
| 532 | 20250217 | 101700 | 2467345300 | 26900 | 26900 | 26950 | 26850 | 536 |
| 533 | 20250217 | 101600 | 2452919350 | 26900 | 26900 | 27000 | 26800 | 3536 |
| 534 | 20250217 | 101500 | 2357680500 | 26950 | 26850 | 26950 | 26850 | 5037 |
| 535 | 20250217 | 101400 | 2222368700 | 26800 | 26700 | 26850 | 26700 | 639 |
| 536 | 20250217 | 101300 | 2205243350 | 26700 | 26750 | 26850 | 26650 | 646 |
| 537 | 20250217 | 101200 | 2187940950 | 26800 | 26750 | 26850 | 26750 | 640 |
| 538 | 20250217 | 101100 | 2170776500 | 26700 | 26700 | 26700 | 26650 | 674 |
| 539 | 20250217 | 101000 | 2152787100 | 26700 | 26800 | 26850 | 26700 | 1013 |
| 540 | 20250217 | 100900 | 2125671350 | 26850 | 26800 | 26850 | 26800 | 543 |
| 541 | 20250217 | 100800 | 2111103850 | 26800 | 26750 | 26850 | 26750 | 441 |
| 542 | 20250217 | 100700 | 2099285950 | 26750 | 26700 | 26800 | 26700 | 2402 |
| 543 | 20250217 | 100600 | 2034982650 | 26750 | 26650 | 26750 | 26650 | 3228 |
| 544 | 20250217 | 100500 | 1948783800 | 26650 | 26600 | 26650 | 26600 | 1584 |
| 545 | 20250217 | 100400 | 1906585100 | 26600 | 26600 | 26600 | 26550 | 186 |
| 546 | 20250217 | 100300 | 1901642950 | 26600 | 26550 | 26650 | 26550 | 174 |
| 547 | 20250217 | 100200 | 1897015600 | 26600 | 26650 | 26650 | 26550 | 2788 |
| 548 | 20250217 | 100100 | 1822844450 | 26650 | 26650 | 26650 | 26650 | 58 |
| 549 | 20250217 | 100000 | 1821298750 | 26650 | 26650 | 26650 | 26600 | 21 |
| 550 | 20250217 | 095900 | 1820739400 | 26650 | 26650 | 26650 | 26600 | 283 |
| 551 | 20250217 | 095800 | 1813200100 | 26650 | 26600 | 26650 | 26600 | 168 |
| 552 | 20250217 | 095700 | 1808723300 | 26600 | 26600 | 26600 | 26600 | 374 |
| 553 | 20250217 | 095600 | 1798774900 | 26600 | 26600 | 26650 | 26550 | 1179 |
| 554 | 20250217 | 095500 | 1767418900 | 26600 | 26650 | 26650 | 26600 | 1458 |
| 555 | 20250217 | 095400 | 1728600450 | 26650 | 26700 | 26700 | 26650 | 1624 |
| 556 | 20250217 | 095300 | 1685309150 | 26650 | 26700 | 26700 | 26650 | 510 |
| 557 | 20250217 | 095200 | 1671715250 | 26700 | 26700 | 26700 | 26650 | 414 |
| 558 | 20250217 | 095100 | 1660662100 | 26650 | 26650 | 26650 | 26600 | 1085 |
| 559 | 20250217 | 095000 | 1631746950 | 26600 | 26650 | 26650 | 26600 | 658 |
| 560 | 20250217 | 094900 | 1614216300 | 26650 | 26650 | 26650 | 26600 | 329 |
| 561 | 20250217 | 094800 | 1605453700 | 26600 | 26700 | 26700 | 26600 | 1895 |
| 562 | 20250217 | 094700 | 1555033200 | 26700 | 26650 | 26700 | 26600 | 320 |
| 563 | 20250217 | 094600 | 1546505850 | 26600 | 26550 | 26650 | 26550 | 2661 |
| 564 | 20250217 | 094500 | 1475655250 | 26600 | 26500 | 26600 | 26400 | 3460 |
| 565 | 20250217 | 094400 | 1383971000 | 26500 | 26350 | 26500 | 26350 | 1709 |
| 566 | 20250217 | 094300 | 1338803250 | 26350 | 26400 | 26400 | 26350 | 206 |
| 567 | 20250217 | 094200 | 1333371200 | 26400 | 26450 | 26450 | 26400 | 887 |
| 568 | 20250217 | 094100 | 1309942700 | 26450 | 26300 | 26450 | 26300 | 3301 |
| 569 | 20250217 | 094000 | 1222883450 | 26300 | 26350 | 26400 | 26300 | 1133 |
| 570 | 20250217 | 093900 | 1193045700 | 26350 | 26400 | 26400 | 26350 | 76 |
| 571 | 20250217 | 093800 | 1191040050 | 26350 | 26400 | 26400 | 26350 | 283 |
| 572 | 20250217 | 093700 | 1183569050 | 26400 | 26450 | 26450 | 26400 | 812 |
| 573 | 20250217 | 093600 | 1162125200 | 26450 | 26450 | 26450 | 26450 | 93 |
| 574 | 20250217 | 093500 | 1159665350 | 26450 | 26350 | 26450 | 26250 | 2594 |
| 575 | 20250217 | 093400 | 1091228750 | 26350 | 26350 | 26350 | 26250 | 47 |
| 576 | 20250217 | 093300 | 1089992200 | 26250 | 26350 | 26350 | 26250 | 64 |
| 577 | 20250217 | 093200 | 1088308200 | 26350 | 26350 | 26400 | 26350 | 1137 |
| 578 | 20250217 | 093100 | 1058347700 | 26350 | 26400 | 26450 | 26350 | 227 |
| 579 | 20250217 | 093000 | 1052354450 | 26450 | 26400 | 26450 | 26400 | 222 |
| 580 | 20250217 | 092900 | 1046486350 | 26400 | 26400 | 26400 | 26350 | 155 |
| 581 | 20250217 | 092800 | 1042394850 | 26400 | 26350 | 26400 | 26350 | 304 |
| 582 | 20250217 | 092700 | 1034374700 | 26350 | 26350 | 26400 | 26350 | 370 |
| 583 | 20250217 | 092600 | 1024624250 | 26400 | 26300 | 26400 | 26150 | 1258 |
| 584 | 20250217 | 092500 | 991549100 | 26350 | 26400 | 26400 | 26150 | 1103 |
| 585 | 20250217 | 092400 | 962571200 | 26450 | 26450 | 26450 | 26350 | 190 |
| 586 | 20250217 | 092300 | 957546900 | 26450 | 26350 | 26450 | 26350 | 959 |
| 587 | 20250217 | 092200 | 932226000 | 26400 | 26400 | 26450 | 26400 | 847 |
| 588 | 20250217 | 092100 | 909860150 | 26500 | 26600 | 26650 | 26400 | 1748 |
| 589 | 20250217 | 092000 | 863416300 | 26650 | 26650 | 26650 | 26600 | 1691 |
| 590 | 20250217 | 091900 | 818357500 | 26650 | 26650 | 26750 | 26600 | 3434 |
| 591 | 20250217 | 091800 | 726699050 | 26600 | 26500 | 26650 | 26400 | 2773 |
| 592 | 20250217 | 091700 | 653140100 | 26400 | 26400 | 26450 | 26350 | 2421 |
| 593 | 20250217 | 091600 | 589205600 | 26400 | 26450 | 26500 | 26350 | 1198 |
| 594 | 20250217 | 091500 | 557562450 | 26450 | 26450 | 26450 | 26300 | 3993 |
| 595 | 20250217 | 091400 | 452084450 | 26400 | 26250 | 26400 | 26250 | 2652 |
| 596 | 20250217 | 091300 | 382210500 | 26300 | 26200 | 26300 | 26200 | 1820 |
| 597 | 20250217 | 091200 | 334479150 | 26250 | 26150 | 26250 | 26150 | 709 |
| 598 | 20250217 | 091100 | 315885800 | 26150 | 26150 | 26200 | 26100 | 1590 |
| 599 | 20250217 | 091000 | 274282400 | 26150 | 26100 | 26150 | 26050 | 616 |
| 600 | 20250217 | 090900 | 258189700 | 26100 | 26100 | 26100 | 26100 | 368 |
| 601 | 20250217 | 090800 | 248584900 | 26100 | 26150 | 26150 | 26100 | 1379 |
| 602 | 20250217 | 090700 | 212553250 | 26150 | 26000 | 26150 | 25950 | 518 |
| 603 | 20250217 | 090600 | 199076350 | 25950 | 26000 | 26000 | 25950 | 236 |
| 604 | 20250217 | 090500 | 192945400 | 26000 | 26000 | 26000 | 25950 | 712 |
| 605 | 20250217 | 090400 | 174434900 | 26050 | 25750 | 26050 | 25750 | 1606 |
| 606 | 20250217 | 090300 | 132940500 | 25750 | 25750 | 25750 | 25700 | 1858 |
| 607 | 20250217 | 090200 | 85171400 | 25750 | 25700 | 25800 | 25650 | 591 |
| 608 | 20250217 | 090100 | 69996750 | 25700 | 25850 | 26000 | 25650 | 1080 |
| 609 | 20250217 | 090000 | 42183800 | 25900 | 25800 | 26350 | 25800 | 1625 |