34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 192200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 3948 |
| 3 | 20250217 | 192100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20250217 | 192000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20250217 | 191900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20250217 | 191800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20250217 | 191700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20250217 | 191600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20250217 | 191500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20250217 | 191400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20250217 | 191300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20250217 | 191200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20250217 | 191100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20250217 | 191000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20250217 | 190900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20250217 | 190800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20250217 | 190700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20250217 | 190600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20250217 | 190500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20250217 | 190400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20250217 | 190300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20250217 | 190200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20250217 | 190100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20250217 | 190000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20250217 | 185900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20250217 | 185800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20250217 | 185700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20250217 | 185600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20250217 | 185500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20250217 | 185400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20250217 | 185300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20250217 | 185200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 3948 |
| 33 | 20250217 | 185100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20250217 | 185000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20250217 | 184900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20250217 | 184800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20250217 | 184700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20250217 | 184600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20250217 | 184500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20250217 | 184400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20250217 | 184300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20250217 | 184200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20250217 | 184100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20250217 | 184000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20250217 | 183900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20250217 | 183800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20250217 | 183700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20250217 | 183600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20250217 | 183500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20250217 | 183400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20250217 | 183300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20250217 | 183200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20250217 | 183100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20250217 | 183000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20250217 | 182900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20250217 | 182800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20250217 | 182700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20250217 | 182600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20250217 | 182500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20250217 | 182400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20250217 | 182300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20250217 | 182200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 3948 |
| 63 | 20250217 | 182100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20250217 | 182000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20250217 | 181900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20250217 | 181800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20250217 | 181700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20250217 | 181600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20250217 | 181500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20250217 | 181400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20250217 | 181300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20250217 | 181200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20250217 | 181100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20250217 | 181000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20250217 | 180900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20250217 | 180800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20250217 | 180700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20250217 | 180600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20250217 | 180500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20250217 | 180400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20250217 | 180300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20250217 | 180200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20250217 | 180100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20250217 | 180000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20250217 | 175900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20250217 | 175800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20250217 | 175700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20250217 | 175600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20250217 | 175500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20250217 | 175400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20250217 | 175300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20250217 | 175200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 3948 |
| 93 | 20250217 | 175100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20250217 | 175000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20250217 | 174900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20250217 | 174800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20250217 | 174700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20250217 | 174600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20250217 | 174500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20250217 | 174400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20250217 | 174300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20250217 | 174200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20250217 | 174100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20250217 | 174000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20250217 | 173900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20250217 | 173800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20250217 | 173700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20250217 | 173600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20250217 | 173500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20250217 | 173400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20250217 | 173300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20250217 | 173200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20250217 | 173100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20250217 | 173000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20250217 | 172900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20250217 | 172800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20250217 | 172700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20250217 | 172600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20250217 | 172500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20250217 | 172400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20250217 | 172300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20250217 | 172200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 3948 |
| 123 | 20250217 | 172100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20250217 | 172000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20250217 | 171900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20250217 | 171800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20250217 | 171700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20250217 | 171600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20250217 | 171500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20250217 | 171400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20250217 | 171300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20250217 | 171200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20250217 | 171100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20250217 | 171000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20250217 | 170900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20250217 | 170800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20250217 | 170700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20250217 | 170600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20250217 | 170500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20250217 | 170400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20250217 | 170300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20250217 | 170200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20250217 | 170100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20250217 | 170000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20250217 | 165900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20250217 | 165800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20250217 | 165700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20250217 | 165600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20250217 | 165500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20250217 | 165400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20250217 | 165300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20250217 | 165200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 3948 |
| 153 | 20250217 | 165100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20250217 | 165000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20250217 | 164900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20250217 | 164800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20250217 | 164700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20250217 | 164600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20250217 | 164500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20250217 | 164400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20250217 | 164300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20250217 | 164200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20250217 | 164100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20250217 | 164000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20250217 | 163900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20250217 | 163800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20250217 | 163700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20250217 | 163600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20250217 | 163500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20250217 | 163400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20250217 | 163300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20250217 | 163200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20250217 | 163100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20250217 | 163000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20250217 | 162900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20250217 | 162800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20250217 | 162700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20250217 | 162600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20250217 | 162500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20250217 | 162400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20250217 | 162300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20250217 | 162200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 3948 |
| 183 | 20250217 | 162100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20250217 | 162000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20250217 | 161900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20250217 | 161800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20250217 | 161700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20250217 | 161600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20250217 | 161500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20250217 | 161400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20250217 | 161300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20250217 | 161200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20250217 | 161100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20250217 | 161000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20250217 | 160900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20250217 | 160800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20250217 | 160700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20250217 | 160600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20250217 | 160500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20250217 | 160400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20250217 | 160300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20250217 | 160200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20250217 | 160100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20250217 | 160000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20250217 | 155900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20250217 | 155800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20250217 | 155700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20250217 | 155600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20250217 | 155500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20250217 | 155400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20250217 | 155300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20250217 | 155200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 3948 |
| 213 | 20250217 | 155100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20250217 | 155000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20250217 | 154900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20250217 | 154800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20250217 | 154700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20250217 | 154600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20250217 | 154500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20250217 | 154400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20250217 | 154300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20250217 | 154200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20250217 | 154100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20250217 | 154000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20250217 | 153900 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20250217 | 153800 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20250217 | 153700 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20250217 | 153600 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20250217 | 153500 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20250217 | 153400 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20250217 | 153300 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20250217 | 153200 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20250217 | 153100 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20250217 | 153000 | 11839465850 | 21450 | 21450 | 21450 | 21450 | 3948 |
| 235 | 20250217 | 152900 | 11754781250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20250217 | 152800 | 11754781250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20250217 | 152700 | 11754781250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20250217 | 152600 | 11754781250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20250217 | 152500 | 11754781250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20250217 | 152400 | 11754781250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20250217 | 152300 | 11754781250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20250217 | 152200 | 11754781250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 243 | 20250217 | 152100 | 11754781250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20250217 | 152000 | 11754781250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20250217 | 151900 | 11754781250 | 21400 | 21350 | 21400 | 21350 | 223 |
| 246 | 20250217 | 151800 | 11750018750 | 21350 | 21350 | 21350 | 21300 | 654 |
| 247 | 20250217 | 151700 | 11736057600 | 21350 | 21300 | 21350 | 21300 | 1100 |
| 248 | 20250217 | 151600 | 11712590400 | 21350 | 21300 | 21350 | 21300 | 1492 |
| 249 | 20250217 | 151500 | 11680783950 | 21250 | 21250 | 21300 | 21250 | 850 |
| 250 | 20250217 | 151400 | 11662721100 | 21250 | 21250 | 21300 | 21150 | 2316 |
| 251 | 20250217 | 151300 | 11613601550 | 21300 | 21250 | 21300 | 21250 | 446 |
| 252 | 20250217 | 151200 | 11604121900 | 21200 | 21350 | 21400 | 21200 | 11608 |
| 253 | 20250217 | 151100 | 11356832200 | 21350 | 21350 | 21400 | 21350 | 129 |
| 254 | 20250217 | 151000 | 11354072500 | 21400 | 21400 | 21400 | 21350 | 1568 |
| 255 | 20250217 | 150900 | 11320517700 | 21450 | 21450 | 21450 | 21400 | 903 |
| 256 | 20250217 | 150800 | 11301180600 | 21450 | 21400 | 21450 | 21400 | 171 |
| 257 | 20250217 | 150700 | 11297518650 | 21400 | 21450 | 21450 | 21400 | 426 |
| 258 | 20250217 | 150600 | 11288396650 | 21450 | 21400 | 21450 | 21400 | 127 |
| 259 | 20250217 | 150500 | 11285674300 | 21400 | 21400 | 21400 | 21400 | 49 |
| 260 | 20250217 | 150400 | 11284625700 | 21400 | 21400 | 21450 | 21350 | 1298 |
| 261 | 20250217 | 150300 | 11256876850 | 21400 | 21400 | 21400 | 21400 | 682 |
| 262 | 20250217 | 150200 | 11242282050 | 21400 | 21400 | 21400 | 21400 | 1216 |
| 263 | 20250217 | 150100 | 11216259650 | 21400 | 21450 | 21450 | 21400 | 536 |
| 264 | 20250217 | 150000 | 11204767500 | 21450 | 21400 | 21450 | 21400 | 278 |
| 265 | 20250217 | 145900 | 11198809200 | 21450 | 21450 | 21450 | 21400 | 1068 |
| 266 | 20250217 | 145800 | 11175935850 | 21450 | 21450 | 21450 | 21450 | 249 |
| 267 | 20250217 | 145700 | 11170594800 | 21450 | 21450 | 21450 | 21400 | 45 |
| 268 | 20250217 | 145600 | 11169630850 | 21450 | 21500 | 21500 | 21450 | 890 |
| 269 | 20250217 | 145500 | 11150537500 | 21450 | 21450 | 21450 | 21450 | 266 |
| 270 | 20250217 | 145400 | 11144831800 | 21450 | 21400 | 21450 | 21400 | 791 |
| 271 | 20250217 | 145300 | 11127877350 | 21450 | 21400 | 21450 | 21400 | 681 |
| 272 | 20250217 | 145200 | 11113283400 | 21450 | 21400 | 21450 | 21400 | 162 |
| 273 | 20250217 | 145100 | 11109814450 | 21400 | 21500 | 21500 | 21400 | 563 |
| 274 | 20250217 | 145000 | 11097752850 | 21450 | 21500 | 21500 | 21450 | 1806 |
| 275 | 20250217 | 144900 | 11059006200 | 21500 | 21500 | 21500 | 21450 | 42 |
| 276 | 20250217 | 144800 | 11058103250 | 21500 | 21500 | 21500 | 21450 | 180 |
| 277 | 20250217 | 144700 | 11054241400 | 21500 | 21450 | 21500 | 21450 | 240 |
| 278 | 20250217 | 144600 | 11049089400 | 21450 | 21450 | 21450 | 21450 | 380 |
| 279 | 20250217 | 144500 | 11040938400 | 21500 | 21500 | 21500 | 21450 | 200 |
| 280 | 20250217 | 144400 | 11036644700 | 21500 | 21500 | 21500 | 21500 | 107 |
| 281 | 20250217 | 144300 | 11034344200 | 21500 | 21500 | 21500 | 21450 | 62 |
| 282 | 20250217 | 144200 | 11033011250 | 21450 | 21500 | 21500 | 21450 | 70 |
| 283 | 20250217 | 144100 | 11031508550 | 21500 | 21500 | 21500 | 21500 | 1 |
| 284 | 20250217 | 144000 | 11031487050 | 21500 | 21450 | 21500 | 21450 | 61 |
| 285 | 20250217 | 143900 | 11030176150 | 21450 | 21450 | 21500 | 21400 | 91 |
| 286 | 20250217 | 143800 | 11028221600 | 21450 | 21450 | 21500 | 21450 | 113 |
| 287 | 20250217 | 143700 | 11025796500 | 21450 | 21450 | 21450 | 21450 | 189 |
| 288 | 20250217 | 143600 | 11021742450 | 21450 | 21450 | 21450 | 21400 | 341 |
| 289 | 20250217 | 143500 | 11014432750 | 21450 | 21450 | 21450 | 21400 | 287 |
| 290 | 20250217 | 143400 | 11008283850 | 21450 | 21450 | 21450 | 21400 | 270 |
| 291 | 20250217 | 143300 | 11002502550 | 21400 | 21450 | 21500 | 21400 | 246 |
| 292 | 20250217 | 143200 | 10997228800 | 21500 | 21400 | 21500 | 21400 | 1076 |
| 293 | 20250217 | 143100 | 10974105150 | 21400 | 21500 | 21500 | 21400 | 255 |
| 294 | 20250217 | 143000 | 10968644450 | 21400 | 21500 | 21500 | 21400 | 261 |
| 295 | 20250217 | 142900 | 10963058000 | 21500 | 21450 | 21500 | 21450 | 38 |
| 296 | 20250217 | 142800 | 10962241050 | 21450 | 21500 | 21500 | 21450 | 188 |
| 297 | 20250217 | 142700 | 10958205400 | 21500 | 21450 | 21500 | 21400 | 120 |
| 298 | 20250217 | 142600 | 10955630450 | 21450 | 21450 | 21500 | 21450 | 48 |
| 299 | 20250217 | 142500 | 10954598700 | 21450 | 21500 | 21500 | 21450 | 21 |
| 300 | 20250217 | 142400 | 10954148000 | 21550 | 21500 | 21550 | 21400 | 178 |
| 301 | 20250217 | 142300 | 10950328950 | 21550 | 21500 | 21550 | 21450 | 1177 |
| 302 | 20250217 | 142200 | 10925077750 | 21500 | 21350 | 21500 | 21350 | 407 |
| 303 | 20250217 | 142100 | 10916357400 | 21350 | 21400 | 21500 | 21350 | 1074 |
| 304 | 20250217 | 142000 | 10893383150 | 21500 | 21500 | 21500 | 21400 | 2170 |
| 305 | 20250217 | 141900 | 10846924550 | 21500 | 21500 | 21500 | 21500 | 138 |
| 306 | 20250217 | 141800 | 10843957550 | 21500 | 21500 | 21500 | 21400 | 112 |
| 307 | 20250217 | 141700 | 10841558550 | 21500 | 21500 | 21500 | 21500 | 25 |
| 308 | 20250217 | 141600 | 10841021050 | 21500 | 21500 | 21500 | 21500 | 61 |
| 309 | 20250217 | 141500 | 10839709550 | 21450 | 21400 | 21450 | 21350 | 129 |
| 310 | 20250217 | 141400 | 10836948600 | 21500 | 21450 | 21500 | 21350 | 836 |
| 311 | 20250217 | 141300 | 10819062900 | 21500 | 21500 | 21500 | 21450 | 68 |
| 312 | 20250217 | 141200 | 10817602850 | 21400 | 21500 | 21500 | 21400 | 302 |
| 313 | 20250217 | 141100 | 10811128450 | 21500 | 21400 | 21500 | 21400 | 134 |
| 314 | 20250217 | 141000 | 10808252450 | 21450 | 21450 | 21500 | 21400 | 99 |
| 315 | 20250217 | 140900 | 10806131350 | 21350 | 21400 | 21450 | 21350 | 154 |
| 316 | 20250217 | 140800 | 10802838550 | 21350 | 21400 | 21500 | 21350 | 1912 |
| 317 | 20250217 | 140700 | 10761997150 | 21350 | 21450 | 21500 | 21350 | 1590 |
| 318 | 20250217 | 140600 | 10727978750 | 21400 | 21450 | 21500 | 21400 | 2767 |
| 319 | 20250217 | 140500 | 10668754400 | 21450 | 21450 | 21450 | 21450 | 171 |
| 320 | 20250217 | 140400 | 10665086450 | 21500 | 21450 | 21500 | 21400 | 717 |
| 321 | 20250217 | 140300 | 10649709600 | 21450 | 21450 | 21550 | 21450 | 481 |
| 322 | 20250217 | 140200 | 10639389350 | 21450 | 21450 | 21550 | 21450 | 281 |
| 323 | 20250217 | 140100 | 10633360400 | 21450 | 21450 | 21450 | 21400 | 1862 |
| 324 | 20250217 | 140000 | 10593425400 | 21450 | 21500 | 21500 | 21450 | 563 |
| 325 | 20250217 | 135900 | 10581349000 | 21500 | 21500 | 21550 | 21500 | 557 |
| 326 | 20250217 | 135800 | 10569371400 | 21500 | 21500 | 21500 | 21500 | 56 |
| 327 | 20250217 | 135700 | 10568167400 | 21450 | 21500 | 21500 | 21450 | 267 |
| 328 | 20250217 | 135600 | 10562437700 | 21450 | 21500 | 21500 | 21450 | 2912 |
| 329 | 20250217 | 135500 | 10499974150 | 21450 | 21500 | 21500 | 21450 | 107 |
| 330 | 20250217 | 135400 | 10497676600 | 21500 | 21550 | 21600 | 21450 | 10921 |
| 331 | 20250217 | 135300 | 10262790900 | 21600 | 21600 | 21600 | 21550 | 110 |
| 332 | 20250217 | 135200 | 10260415000 | 21600 | 21550 | 21600 | 21550 | 306 |
| 333 | 20250217 | 135100 | 10253813550 | 21550 | 21600 | 21600 | 21550 | 41 |
| 334 | 20250217 | 135000 | 10252928250 | 21650 | 21600 | 21650 | 21550 | 1240 |
| 335 | 20250217 | 134900 | 10226174650 | 21650 | 21600 | 21650 | 21600 | 572 |
| 336 | 20250217 | 134800 | 10213818700 | 21600 | 21600 | 21600 | 21600 | 767 |
| 337 | 20250217 | 134700 | 10197251500 | 21600 | 21600 | 21600 | 21550 | 246 |
| 338 | 20250217 | 134600 | 10191942850 | 21600 | 21550 | 21600 | 21550 | 10 |
| 339 | 20250217 | 134500 | 10191727100 | 21550 | 21550 | 21600 | 21550 | 129 |
| 340 | 20250217 | 134400 | 10188945050 | 21600 | 21550 | 21600 | 21550 | 19 |
| 341 | 20250217 | 134300 | 10188535250 | 21550 | 21600 | 21600 | 21550 | 88 |
| 342 | 20250217 | 134200 | 10186636450 | 21600 | 21600 | 21600 | 21550 | 119 |
| 343 | 20250217 | 134100 | 10184070250 | 21550 | 21550 | 21600 | 21550 | 204 |
| 344 | 20250217 | 134000 | 10179672850 | 21550 | 21550 | 21550 | 21550 | 679 |
| 345 | 20250217 | 133900 | 10165040400 | 21550 | 21550 | 21550 | 21550 | 72 |
| 346 | 20250217 | 133800 | 10163488800 | 21600 | 21550 | 21600 | 21550 | 2586 |
| 347 | 20250217 | 133700 | 10107754600 | 21600 | 21550 | 21600 | 21550 | 26 |
| 348 | 20250217 | 133600 | 10107193700 | 21600 | 21600 | 21600 | 21600 | 259 |
| 349 | 20250217 | 133500 | 10101599300 | 21600 | 21600 | 21600 | 21550 | 363 |
| 350 | 20250217 | 133400 | 10093773750 | 21550 | 21550 | 21600 | 21550 | 187 |
| 351 | 20250217 | 133300 | 10089741200 | 21550 | 21550 | 21600 | 21550 | 482 |
| 352 | 20250217 | 133200 | 10079353250 | 21550 | 21600 | 21600 | 21550 | 296 |
| 353 | 20250217 | 133100 | 10072969400 | 21600 | 21550 | 21600 | 21550 | 340 |
| 354 | 20250217 | 133000 | 10065633050 | 21600 | 21550 | 21600 | 21550 | 142 |
| 355 | 20250217 | 132900 | 10062572100 | 21600 | 21600 | 21600 | 21600 | 61 |
| 356 | 20250217 | 132800 | 10061254500 | 21600 | 21600 | 21650 | 21600 | 17 |
| 357 | 20250217 | 132700 | 10060887250 | 21550 | 21600 | 21650 | 21550 | 836 |
| 358 | 20250217 | 132600 | 10042836150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 359 | 20250217 | 132500 | 10042836150 | 21600 | 21650 | 21650 | 21600 | 1272 |
| 360 | 20250217 | 132400 | 10015358700 | 21650 | 21650 | 21650 | 21600 | 115 |
| 361 | 20250217 | 132300 | 10012872100 | 21600 | 21600 | 21650 | 21600 | 1199 |
| 362 | 20250217 | 132200 | 9986972950 | 21600 | 21650 | 21650 | 21600 | 235 |
| 363 | 20250217 | 132100 | 9981895000 | 21600 | 21650 | 21650 | 21600 | 531 |
| 364 | 20250217 | 132000 | 9970424650 | 21650 | 21600 | 21650 | 21600 | 222 |
| 365 | 20250217 | 131900 | 9965625850 | 21600 | 21650 | 21650 | 21600 | 1107 |
| 366 | 20250217 | 131800 | 9941709400 | 21650 | 21600 | 21650 | 21550 | 5701 |
| 367 | 20250217 | 131700 | 9818768800 | 21600 | 21650 | 21650 | 21600 | 3035 |
| 368 | 20250217 | 131600 | 9753166550 | 21700 | 21650 | 21700 | 21650 | 99 |
| 369 | 20250217 | 131500 | 9751021000 | 21650 | 21650 | 21700 | 21650 | 115 |
| 370 | 20250217 | 131400 | 9748527650 | 21700 | 21700 | 21700 | 21700 | 169 |
| 371 | 20250217 | 131300 | 9744860350 | 21700 | 21650 | 21700 | 21650 | 41 |
| 372 | 20250217 | 131200 | 9743970700 | 21700 | 21700 | 21700 | 21700 | 120 |
| 373 | 20250217 | 131100 | 9741366700 | 21650 | 21700 | 21700 | 21650 | 889 |
| 374 | 20250217 | 131000 | 9722117350 | 21700 | 21650 | 21700 | 21650 | 47 |
| 375 | 20250217 | 130900 | 9721097900 | 21650 | 21650 | 21700 | 21650 | 136 |
| 376 | 20250217 | 130800 | 9718151650 | 21700 | 21700 | 21700 | 21650 | 235 |
| 377 | 20250217 | 130700 | 9713061650 | 21650 | 21700 | 21700 | 21650 | 28 |
| 378 | 20250217 | 130600 | 9712455400 | 21700 | 21750 | 21750 | 21650 | 61 |
| 379 | 20250217 | 130500 | 9711130300 | 21750 | 21650 | 21750 | 21650 | 283 |
| 380 | 20250217 | 130400 | 9704996700 | 21650 | 21700 | 21750 | 21650 | 845 |
| 381 | 20250217 | 130300 | 9686695200 | 21700 | 21700 | 21750 | 21700 | 72 |
| 382 | 20250217 | 130200 | 9685131850 | 21700 | 21700 | 21700 | 21650 | 214 |
| 383 | 20250217 | 130100 | 9680488200 | 21700 | 21650 | 21700 | 21650 | 1078 |
| 384 | 20250217 | 130000 | 9657098650 | 21700 | 21650 | 21700 | 21650 | 374 |
| 385 | 20250217 | 125900 | 9648998600 | 21650 | 21750 | 21750 | 21650 | 135 |
| 386 | 20250217 | 125800 | 9646065100 | 21700 | 21750 | 21750 | 21700 | 113 |
| 387 | 20250217 | 125700 | 9643612350 | 21650 | 21750 | 21750 | 21650 | 475 |
| 388 | 20250217 | 125600 | 9633321100 | 21650 | 21650 | 21750 | 21650 | 1069 |
| 389 | 20250217 | 125500 | 9610138150 | 21700 | 21700 | 21700 | 21700 | 31 |
| 390 | 20250217 | 125400 | 9609465450 | 21700 | 21700 | 21700 | 21700 | 202 |
| 391 | 20250217 | 125300 | 9605082050 | 21700 | 21700 | 21700 | 21650 | 957 |
| 392 | 20250217 | 125200 | 9584315200 | 21700 | 21750 | 21750 | 21700 | 1031 |
| 393 | 20250217 | 125100 | 9561938850 | 21750 | 21700 | 21750 | 21700 | 1211 |
| 394 | 20250217 | 125000 | 9535631000 | 21700 | 21600 | 21700 | 21550 | 1113 |
| 395 | 20250217 | 124900 | 9511532700 | 21600 | 21650 | 21650 | 21600 | 105 |
| 396 | 20250217 | 124800 | 9509263500 | 21600 | 21650 | 21650 | 21600 | 171 |
| 397 | 20250217 | 124700 | 9505568400 | 21600 | 21550 | 21600 | 21550 | 171 |
| 398 | 20250217 | 124600 | 9501879300 | 21600 | 21600 | 21650 | 21600 | 1169 |
| 399 | 20250217 | 124500 | 9476627100 | 21600 | 21650 | 21650 | 21600 | 526 |
| 400 | 20250217 | 124400 | 9465265450 | 21650 | 21700 | 21700 | 21600 | 16175 |
| 401 | 20250217 | 124300 | 9115769100 | 21700 | 21700 | 21700 | 21650 | 356 |
| 402 | 20250217 | 124200 | 9108058950 | 21650 | 21650 | 21700 | 21650 | 222 |
| 403 | 20250217 | 124100 | 9103241850 | 21650 | 21650 | 21700 | 21650 | 66 |
| 404 | 20250217 | 124000 | 9101811800 | 21650 | 21700 | 21700 | 21650 | 251 |
| 405 | 20250217 | 123900 | 9096374350 | 21700 | 21800 | 21800 | 21700 | 6098 |
| 406 | 20250217 | 123800 | 8964025750 | 21750 | 21800 | 21800 | 21750 | 563 |
| 407 | 20250217 | 123700 | 8951753400 | 21800 | 21800 | 21800 | 21800 | 41 |
| 408 | 20250217 | 123600 | 8950859600 | 21750 | 21800 | 21800 | 21750 | 41 |
| 409 | 20250217 | 123500 | 8949966100 | 21800 | 21800 | 21800 | 21800 | 18 |
| 410 | 20250217 | 123400 | 8949573700 | 21800 | 21800 | 21800 | 21800 | 133 |
| 411 | 20250217 | 123300 | 8946674300 | 21750 | 21750 | 21750 | 21750 | 57 |
| 412 | 20250217 | 123200 | 8945434550 | 21750 | 21750 | 21800 | 21700 | 230 |
| 413 | 20250217 | 123100 | 8940432950 | 21700 | 21650 | 21700 | 21650 | 587 |
| 414 | 20250217 | 123000 | 8927695550 | 21650 | 21700 | 21750 | 21650 | 619 |
| 415 | 20250217 | 122900 | 8914271250 | 21700 | 21700 | 21700 | 21700 | 26 |
| 416 | 20250217 | 122800 | 8913707050 | 21700 | 21700 | 21700 | 21650 | 34 |
| 417 | 20250217 | 122700 | 8912969400 | 21700 | 21700 | 21700 | 21650 | 146 |
| 418 | 20250217 | 122600 | 8909805350 | 21650 | 21650 | 21650 | 21650 | 75 |
| 419 | 20250217 | 122500 | 8908181600 | 21650 | 21700 | 21700 | 21650 | 150 |
| 420 | 20250217 | 122400 | 8904931600 | 21650 | 21650 | 21650 | 21650 | 37 |
| 421 | 20250217 | 122300 | 8904130550 | 21700 | 21700 | 21700 | 21700 | 47 |
| 422 | 20250217 | 122200 | 8903110650 | 21650 | 21650 | 21650 | 21650 | 5 |
| 423 | 20250217 | 122100 | 8903002400 | 21700 | 21650 | 21700 | 21650 | 318 |
| 424 | 20250217 | 122000 | 8896113350 | 21650 | 21700 | 21700 | 21650 | 1003 |
| 425 | 20250217 | 121900 | 8874392000 | 21700 | 21700 | 21700 | 21700 | 183 |
| 426 | 20250217 | 121800 | 8870420900 | 21700 | 21750 | 21750 | 21700 | 1261 |
| 427 | 20250217 | 121700 | 8843054150 | 21700 | 21750 | 21750 | 21700 | 2037 |
| 428 | 20250217 | 121600 | 8798850750 | 21750 | 21750 | 21750 | 21700 | 57 |
| 429 | 20250217 | 121500 | 8797611050 | 21750 | 21700 | 21750 | 21700 | 1006 |
| 430 | 20250217 | 121400 | 8775776100 | 21700 | 21750 | 21750 | 21700 | 1315 |
| 431 | 20250217 | 121300 | 8747238550 | 21700 | 21750 | 21750 | 21700 | 222 |
| 432 | 20250217 | 121200 | 8742418100 | 21700 | 21700 | 21750 | 21700 | 230 |
| 433 | 20250217 | 121100 | 8737426000 | 21700 | 21750 | 21750 | 21700 | 1906 |
| 434 | 20250217 | 121000 | 8695995700 | 21750 | 21750 | 21750 | 21750 | 262 |
| 435 | 20250217 | 120900 | 8690297200 | 21750 | 21700 | 21750 | 21700 | 75 |
| 436 | 20250217 | 120800 | 8688667600 | 21750 | 21750 | 21800 | 21700 | 376 |
| 437 | 20250217 | 120700 | 8680491500 | 21750 | 21750 | 21800 | 21750 | 130 |
| 438 | 20250217 | 120600 | 8677659500 | 21800 | 21800 | 21800 | 21750 | 123 |
| 439 | 20250217 | 120500 | 8674983100 | 21750 | 21750 | 21800 | 21700 | 541 |
| 440 | 20250217 | 120400 | 8663211100 | 21750 | 21800 | 21800 | 21700 | 3987 |
| 441 | 20250217 | 120300 | 8576681200 | 21750 | 21750 | 21800 | 21700 | 559 |
| 442 | 20250217 | 120200 | 8564539500 | 21750 | 21850 | 21850 | 21700 | 18500 |
| 443 | 20250217 | 120100 | 8162166250 | 21900 | 21800 | 21900 | 21800 | 364 |
| 444 | 20250217 | 120000 | 8154227150 | 21850 | 21850 | 21850 | 21800 | 654 |
| 445 | 20250217 | 115900 | 8139938650 | 21850 | 21850 | 21850 | 21850 | 120 |
| 446 | 20250217 | 115800 | 8137316650 | 21900 | 21900 | 21900 | 21850 | 110 |
| 447 | 20250217 | 115700 | 8134911250 | 21850 | 21850 | 21850 | 21850 | 458 |
| 448 | 20250217 | 115600 | 8124903950 | 21850 | 21800 | 21850 | 21750 | 740 |
| 449 | 20250217 | 115500 | 8108735700 | 21800 | 21850 | 21850 | 21750 | 95 |
| 450 | 20250217 | 115400 | 8106666750 | 21800 | 21800 | 21800 | 21800 | 477 |
| 451 | 20250217 | 115300 | 8096268150 | 21800 | 21750 | 21800 | 21750 | 118 |
| 452 | 20250217 | 115200 | 8093696250 | 21750 | 21800 | 21800 | 21750 | 155 |
| 453 | 20250217 | 115100 | 8090324750 | 21800 | 21750 | 21800 | 21750 | 834 |
| 454 | 20250217 | 115000 | 8072182750 | 21750 | 21800 | 21800 | 21750 | 1402 |
| 455 | 20250217 | 114900 | 8041686100 | 21800 | 21800 | 21800 | 21800 | 163 |
| 456 | 20250217 | 114800 | 8038132700 | 21800 | 21800 | 21850 | 21800 | 4591 |
| 457 | 20250217 | 114700 | 7938042650 | 21800 | 21800 | 21800 | 21800 | 11 |
| 458 | 20250217 | 114600 | 7937802850 | 21850 | 21850 | 21900 | 21800 | 155 |
| 459 | 20250217 | 114500 | 7934415400 | 21850 | 21850 | 21850 | 21850 | 176 |
| 460 | 20250217 | 114400 | 7930569800 | 21850 | 21850 | 21900 | 21850 | 359 |
| 461 | 20250217 | 114300 | 7922721900 | 21850 | 21850 | 21850 | 21850 | 12 |
| 462 | 20250217 | 114200 | 7922459700 | 21850 | 21900 | 21900 | 21850 | 78 |
| 463 | 20250217 | 114100 | 7920752650 | 21900 | 21900 | 21900 | 21900 | 52 |
| 464 | 20250217 | 114000 | 7919613850 | 21900 | 21850 | 21900 | 21850 | 187 |
| 465 | 20250217 | 113900 | 7915526700 | 21850 | 21850 | 21900 | 21850 | 401 |
| 466 | 20250217 | 113800 | 7906757750 | 21900 | 21850 | 21900 | 21850 | 270 |
| 467 | 20250217 | 113700 | 7900854200 | 21850 | 21850 | 21900 | 21850 | 147 |
| 468 | 20250217 | 113600 | 7897640550 | 21850 | 21850 | 21900 | 21850 | 1002 |
| 469 | 20250217 | 113500 | 7875746750 | 21850 | 21850 | 21850 | 21800 | 157 |
| 470 | 20250217 | 113400 | 7872319250 | 21850 | 21850 | 21850 | 21800 | 143 |
| 471 | 20250217 | 113300 | 7869199450 | 21900 | 21850 | 21900 | 21850 | 92 |
| 472 | 20250217 | 113200 | 7867187200 | 21950 | 21850 | 21950 | 21850 | 1654 |
| 473 | 20250217 | 113100 | 7831029350 | 21850 | 21900 | 21950 | 21850 | 201 |
| 474 | 20250217 | 113000 | 7826633150 | 21900 | 21900 | 21900 | 21850 | 100 |
| 475 | 20250217 | 112900 | 7824444200 | 21850 | 21850 | 21850 | 21850 | 116 |
| 476 | 20250217 | 112800 | 7821909600 | 21850 | 21850 | 21900 | 21850 | 183 |
| 477 | 20250217 | 112700 | 7817907550 | 21850 | 21850 | 21900 | 21850 | 330 |
| 478 | 20250217 | 112600 | 7810696450 | 21850 | 21900 | 21900 | 21850 | 168 |
| 479 | 20250217 | 112500 | 7807021300 | 21950 | 21950 | 21950 | 21900 | 113 |
| 480 | 20250217 | 112400 | 7804545800 | 21950 | 21900 | 21950 | 21900 | 291 |
| 481 | 20250217 | 112300 | 7798170900 | 21900 | 21900 | 21900 | 21900 | 150 |
| 482 | 20250217 | 112200 | 7794885900 | 21950 | 21900 | 21950 | 21850 | 429 |
| 483 | 20250217 | 112100 | 7785506300 | 21900 | 21950 | 22000 | 21900 | 776 |
| 484 | 20250217 | 112000 | 7768499900 | 21950 | 21950 | 21950 | 21950 | 25 |
| 485 | 20250217 | 111900 | 7767951150 | 22000 | 22000 | 22000 | 21900 | 187 |
| 486 | 20250217 | 111800 | 7763837250 | 22000 | 21900 | 22000 | 21900 | 92 |
| 487 | 20250217 | 111700 | 7761819950 | 22000 | 21950 | 22000 | 21900 | 301 |
| 488 | 20250217 | 111600 | 7755220600 | 21950 | 21950 | 21950 | 21900 | 219 |
| 489 | 20250217 | 111500 | 7750414050 | 21950 | 21950 | 21950 | 21950 | 50 |
| 490 | 20250217 | 111400 | 7749316550 | 21950 | 21950 | 21950 | 21900 | 200 |
| 491 | 20250217 | 111300 | 7744926600 | 21900 | 21950 | 21950 | 21900 | 66 |
| 492 | 20250217 | 111200 | 7743480400 | 21900 | 21950 | 21950 | 21900 | 50 |
| 493 | 20250217 | 111100 | 7742383800 | 21950 | 21900 | 21950 | 21900 | 280 |
| 494 | 20250217 | 111000 | 7736251550 | 21900 | 21900 | 21950 | 21900 | 188 |
| 495 | 20250217 | 110900 | 7732129900 | 21950 | 22000 | 22000 | 21950 | 107 |
| 496 | 20250217 | 110800 | 7729781000 | 22000 | 21950 | 22000 | 21950 | 116 |
| 497 | 20250217 | 110700 | 7727232650 | 21950 | 21850 | 22000 | 21850 | 594 |
| 498 | 20250217 | 110600 | 7714216400 | 21900 | 21900 | 21900 | 21850 | 58 |
| 499 | 20250217 | 110500 | 7712946450 | 21850 | 21850 | 21900 | 21850 | 187 |
| 500 | 20250217 | 110400 | 7708857050 | 21850 | 21850 | 21900 | 21850 | 42 |
| 501 | 20250217 | 110300 | 7707939100 | 21900 | 21900 | 21950 | 21850 | 101 |
| 502 | 20250217 | 110200 | 7705725050 | 21850 | 21950 | 21950 | 21850 | 1316 |
| 503 | 20250217 | 110100 | 7676893850 | 22000 | 22000 | 22000 | 21950 | 188 |
| 504 | 20250217 | 110000 | 7672765150 | 22000 | 22050 | 22050 | 22000 | 223 |
| 505 | 20250217 | 105900 | 7667857550 | 22000 | 22000 | 22000 | 22000 | 52 |
| 506 | 20250217 | 105800 | 7666713550 | 22000 | 22050 | 22050 | 22000 | 60 |
| 507 | 20250217 | 105700 | 7665390950 | 22000 | 22050 | 22050 | 22000 | 120 |
| 508 | 20250217 | 105600 | 7662749950 | 22050 | 22000 | 22050 | 22000 | 109 |
| 509 | 20250217 | 105500 | 7660350250 | 22000 | 22050 | 22100 | 22000 | 505 |
| 510 | 20250217 | 105400 | 7649237600 | 22100 | 22050 | 22100 | 22050 | 229 |
| 511 | 20250217 | 105300 | 7644186500 | 22050 | 22050 | 22050 | 22050 | 570 |
| 512 | 20250217 | 105200 | 7631618000 | 22050 | 22000 | 22050 | 22000 | 479 |
| 513 | 20250217 | 105100 | 7621057900 | 22000 | 22050 | 22050 | 22000 | 109 |
| 514 | 20250217 | 105000 | 7618658750 | 22050 | 22000 | 22050 | 22000 | 43 |
| 515 | 20250217 | 104900 | 7617711450 | 22050 | 21950 | 22050 | 21950 | 43 |
| 516 | 20250217 | 104800 | 7616764200 | 21950 | 22050 | 22050 | 21950 | 148 |
| 517 | 20250217 | 104700 | 7613509100 | 22050 | 22050 | 22050 | 22050 | 78 |
| 518 | 20250217 | 104600 | 7611789200 | 22000 | 22050 | 22050 | 22000 | 508 |
| 519 | 20250217 | 104500 | 7600608800 | 22050 | 21950 | 22050 | 21950 | 99 |
| 520 | 20250217 | 104400 | 7598432250 | 21950 | 22100 | 22100 | 21950 | 741 |
| 521 | 20250217 | 104300 | 7582141700 | 22000 | 22050 | 22100 | 22000 | 754 |
| 522 | 20250217 | 104200 | 7565532250 | 22050 | 22050 | 22100 | 22050 | 233 |
| 523 | 20250217 | 104100 | 7560387500 | 22050 | 22100 | 22100 | 22050 | 751 |
| 524 | 20250217 | 104000 | 7543826650 | 22100 | 22100 | 22100 | 22050 | 950 |
| 525 | 20250217 | 103900 | 7522848000 | 22100 | 22050 | 22100 | 22000 | 849 |
| 526 | 20250217 | 103800 | 7504102500 | 22050 | 22050 | 22050 | 22050 | 2103 |
| 527 | 20250217 | 103700 | 7457731350 | 22050 | 22050 | 22050 | 22000 | 195 |
| 528 | 20250217 | 103600 | 7453432650 | 22050 | 22000 | 22050 | 22000 | 397 |
| 529 | 20250217 | 103500 | 7444683950 | 22050 | 22100 | 22100 | 22000 | 2282 |
| 530 | 20250217 | 103400 | 7394381300 | 22100 | 22100 | 22150 | 22100 | 2251 |
| 531 | 20250217 | 103300 | 7344634100 | 22100 | 22050 | 22100 | 22050 | 1263 |
| 532 | 20250217 | 103200 | 7316724900 | 22050 | 22000 | 22100 | 22000 | 3896 |
| 533 | 20250217 | 103100 | 7230833700 | 22000 | 21950 | 22050 | 21950 | 3502 |
| 534 | 20250217 | 103000 | 7153870750 | 21950 | 21950 | 21950 | 21900 | 333 |
| 535 | 20250217 | 102900 | 7146565500 | 21900 | 21850 | 21950 | 21850 | 1201 |
| 536 | 20250217 | 102800 | 7120262600 | 21800 | 21800 | 21850 | 21800 | 1181 |
| 537 | 20250217 | 102700 | 7094507400 | 21750 | 21750 | 21800 | 21750 | 1350 |
| 538 | 20250217 | 102600 | 7065144550 | 21750 | 21800 | 21800 | 21750 | 4644 |
| 539 | 20250217 | 102500 | 6964135550 | 21800 | 21850 | 21850 | 21800 | 2159 |
| 540 | 20250217 | 102400 | 6917065000 | 21850 | 21850 | 21850 | 21800 | 457 |
| 541 | 20250217 | 102300 | 6907100050 | 21800 | 21850 | 21850 | 21800 | 1240 |
| 542 | 20250217 | 102200 | 6880067850 | 21850 | 21850 | 21850 | 21800 | 341 |
| 543 | 20250217 | 102100 | 6872625200 | 21900 | 21900 | 21900 | 21900 | 104 |
| 544 | 20250217 | 102000 | 6870347600 | 21850 | 21850 | 21900 | 21850 | 1608 |
| 545 | 20250217 | 101900 | 6835182750 | 21850 | 21850 | 21900 | 21850 | 1928 |
| 546 | 20250217 | 101800 | 6793053650 | 21850 | 21900 | 21900 | 21850 | 56 |
| 547 | 20250217 | 101700 | 6791827450 | 21900 | 21900 | 21900 | 21850 | 172 |
| 548 | 20250217 | 101600 | 6788066200 | 21900 | 21850 | 21900 | 21850 | 730 |
| 549 | 20250217 | 101500 | 6772085550 | 21900 | 21900 | 21900 | 21850 | 234 |
| 550 | 20250217 | 101400 | 6766961550 | 21900 | 21900 | 21900 | 21850 | 1406 |
| 551 | 20250217 | 101300 | 6736234750 | 21900 | 21850 | 21900 | 21850 | 213 |
| 552 | 20250217 | 101200 | 6731578900 | 21850 | 21850 | 21900 | 21850 | 1132 |
| 553 | 20250217 | 101100 | 6706844600 | 21850 | 21850 | 21850 | 21800 | 85 |
| 554 | 20250217 | 101000 | 6704988050 | 21800 | 21850 | 21850 | 21800 | 176 |
| 555 | 20250217 | 100900 | 6701145400 | 21850 | 21900 | 21900 | 21800 | 178 |
| 556 | 20250217 | 100800 | 6697262900 | 21900 | 21850 | 21900 | 21800 | 208 |
| 557 | 20250217 | 100700 | 6692715650 | 21850 | 21800 | 21850 | 21800 | 306 |
| 558 | 20250217 | 100600 | 6686032150 | 21800 | 21800 | 21850 | 21800 | 1035 |
| 559 | 20250217 | 100500 | 6663432800 | 21800 | 21850 | 21900 | 21800 | 1359 |
| 560 | 20250217 | 100400 | 6633746150 | 21900 | 21850 | 21900 | 21850 | 637 |
| 561 | 20250217 | 100300 | 6619818750 | 21850 | 21900 | 21900 | 21850 | 81 |
| 562 | 20250217 | 100200 | 6618046700 | 21850 | 21850 | 21850 | 21850 | 509 |
| 563 | 20250217 | 100100 | 6606925050 | 21900 | 21850 | 21900 | 21850 | 336 |
| 564 | 20250217 | 100000 | 6599576550 | 21850 | 21850 | 21900 | 21800 | 279 |
| 565 | 20250217 | 095900 | 6593478200 | 21900 | 21850 | 21900 | 21750 | 4691 |
| 566 | 20250217 | 095800 | 6491196300 | 21900 | 22000 | 22000 | 21900 | 1195 |
| 567 | 20250217 | 095700 | 6464977950 | 22000 | 22000 | 22000 | 21950 | 247 |
| 568 | 20250217 | 095600 | 6459545400 | 22000 | 22050 | 22050 | 21950 | 2211 |
| 569 | 20250217 | 095500 | 6410888000 | 22000 | 21950 | 22000 | 21950 | 2463 |
| 570 | 20250217 | 095400 | 6356713500 | 21950 | 21950 | 22000 | 21950 | 487 |
| 571 | 20250217 | 095300 | 6346016300 | 21950 | 21950 | 21950 | 21950 | 2270 |
| 572 | 20250217 | 095200 | 6296189800 | 21950 | 21850 | 21950 | 21800 | 992 |
| 573 | 20250217 | 095100 | 6274468750 | 21850 | 21850 | 21850 | 21750 | 320 |
| 574 | 20250217 | 095000 | 6267483900 | 21850 | 21750 | 21900 | 21750 | 377 |
| 575 | 20250217 | 094900 | 6259263450 | 21800 | 21750 | 21800 | 21750 | 1142 |
| 576 | 20250217 | 094800 | 6234424800 | 21750 | 21750 | 21800 | 21700 | 538 |
| 577 | 20250217 | 094700 | 6222730250 | 21750 | 21800 | 21800 | 21700 | 1596 |
| 578 | 20250217 | 094600 | 6188046150 | 21800 | 21800 | 21900 | 21700 | 4972 |
| 579 | 20250217 | 094500 | 6079803200 | 21900 | 21900 | 21900 | 21850 | 996 |
| 580 | 20250217 | 094400 | 6058016600 | 21900 | 21950 | 22000 | 21900 | 1036 |
| 581 | 20250217 | 094300 | 6035251850 | 21950 | 21900 | 21950 | 21850 | 668 |
| 582 | 20250217 | 094200 | 6020614750 | 21900 | 21850 | 21900 | 21850 | 254 |
| 583 | 20250217 | 094100 | 6015054550 | 21900 | 21850 | 21900 | 21850 | 279 |
| 584 | 20250217 | 094000 | 6008945250 | 21850 | 21900 | 21900 | 21850 | 279 |
| 585 | 20250217 | 093900 | 6002838300 | 21850 | 21950 | 21950 | 21850 | 1065 |
| 586 | 20250217 | 093800 | 5979503650 | 21950 | 22050 | 22050 | 21950 | 3036 |
| 587 | 20250217 | 093700 | 5912640850 | 22050 | 22050 | 22050 | 22000 | 1517 |
| 588 | 20250217 | 093600 | 5879196950 | 22050 | 22000 | 22050 | 22000 | 996 |
| 589 | 20250217 | 093500 | 5857278050 | 21950 | 22000 | 22000 | 21900 | 1651 |
| 590 | 20250217 | 093400 | 5820993700 | 21950 | 21850 | 21950 | 21800 | 2413 |
| 591 | 20250217 | 093300 | 5768127100 | 21850 | 21800 | 21850 | 21750 | 666 |
| 592 | 20250217 | 093200 | 5753610850 | 21800 | 21700 | 21800 | 21700 | 268 |
| 593 | 20250217 | 093100 | 5747778450 | 21750 | 21750 | 21800 | 21700 | 456 |
| 594 | 20250217 | 093000 | 5737858900 | 21750 | 21700 | 21800 | 21700 | 257 |
| 595 | 20250217 | 092900 | 5732276450 | 21700 | 21700 | 21850 | 21700 | 854 |
| 596 | 20250217 | 092800 | 5713722400 | 21700 | 21900 | 21950 | 21700 | 2111 |
| 597 | 20250217 | 092700 | 5667615950 | 21900 | 21800 | 21900 | 21800 | 799 |
| 598 | 20250217 | 092600 | 5650134100 | 21750 | 21750 | 21800 | 21700 | 4402 |
| 599 | 20250217 | 092500 | 5554564900 | 21750 | 21700 | 21750 | 21700 | 649 |
| 600 | 20250217 | 092400 | 5540461950 | 21750 | 21700 | 21750 | 21650 | 2248 |
| 601 | 20250217 | 092300 | 5491680850 | 21700 | 21750 | 21750 | 21650 | 2382 |
| 602 | 20250217 | 092200 | 5440002100 | 21750 | 21700 | 21750 | 21650 | 1365 |
| 603 | 20250217 | 092100 | 5410360500 | 21650 | 21700 | 21750 | 21650 | 1629 |
| 604 | 20250217 | 092000 | 5375029200 | 21750 | 21700 | 21800 | 21700 | 5854 |
| 605 | 20250217 | 091900 | 5247954050 | 21750 | 21900 | 21900 | 21750 | 8947 |
| 606 | 20250217 | 091800 | 5052795200 | 21850 | 21750 | 21850 | 21700 | 5867 |
| 607 | 20250217 | 091700 | 4924897350 | 21750 | 21850 | 21900 | 21750 | 8327 |
| 608 | 20250217 | 091600 | 4743428850 | 21900 | 21850 | 21950 | 21850 | 5878 |
| 609 | 20250217 | 091500 | 4614935700 | 21900 | 22000 | 22050 | 21850 | 7598 |
| 610 | 20250217 | 091400 | 4448344000 | 22000 | 22050 | 22050 | 22000 | 8130 |
| 611 | 20250217 | 091300 | 4269328300 | 22100 | 22100 | 22150 | 22050 | 8335 |
| 612 | 20250217 | 091200 | 4085229900 | 22100 | 22300 | 22350 | 22100 | 5109 |
| 613 | 20250217 | 091100 | 3971865750 | 22300 | 22400 | 22500 | 22300 | 12159 |
| 614 | 20250217 | 091000 | 3699071200 | 22500 | 22250 | 22500 | 22250 | 21462 |
| 615 | 20250217 | 090900 | 3218893000 | 22300 | 21950 | 22300 | 21900 | 16028 |
| 616 | 20250217 | 090800 | 2863913950 | 21950 | 21900 | 21950 | 21850 | 2430 |
| 617 | 20250217 | 090700 | 2810726500 | 21850 | 22100 | 22100 | 21850 | 13681 |
| 618 | 20250217 | 090600 | 2510136050 | 22100 | 21950 | 22150 | 21950 | 15854 |
| 619 | 20250217 | 090500 | 2160629600 | 22000 | 21950 | 22000 | 21850 | 6511 |
| 620 | 20250217 | 090400 | 2017592000 | 21900 | 21800 | 22000 | 21750 | 15835 |
| 621 | 20250217 | 090300 | 1671267600 | 21800 | 21800 | 21850 | 21750 | 3439 |
| 622 | 20250217 | 090200 | 1596298850 | 21750 | 21600 | 21800 | 21600 | 7744 |
| 623 | 20250217 | 090100 | 1427976200 | 21600 | 21650 | 21850 | 21550 | 20953 |
| 624 | 20250217 | 090000 | 974133150 | 21600 | 21850 | 21950 | 21550 | 44664 |