33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 40031 |
| 3 | 20250217 | 185300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20250217 | 185200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20250217 | 185100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20250217 | 185000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20250217 | 184900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20250217 | 184800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20250217 | 184700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20250217 | 184600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20250217 | 184500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20250217 | 184400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20250217 | 184300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20250217 | 184200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20250217 | 184100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20250217 | 184000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20250217 | 183900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20250217 | 183800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20250217 | 183700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20250217 | 183600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20250217 | 183500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20250217 | 183400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20250217 | 183300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20250217 | 183200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20250217 | 183100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20250217 | 183000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20250217 | 182900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20250217 | 182800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20250217 | 182700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20250217 | 182600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20250217 | 182500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20250217 | 182400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 40031 |
| 33 | 20250217 | 182300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20250217 | 182200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20250217 | 182100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20250217 | 182000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20250217 | 181900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20250217 | 181800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20250217 | 181700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20250217 | 181600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20250217 | 181500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20250217 | 181400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20250217 | 181300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20250217 | 181200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20250217 | 181100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20250217 | 181000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20250217 | 180900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20250217 | 180800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20250217 | 180700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20250217 | 180600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20250217 | 180500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20250217 | 180400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20250217 | 180300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20250217 | 180200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20250217 | 180100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20250217 | 180000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20250217 | 175900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20250217 | 175800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20250217 | 175700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20250217 | 175600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20250217 | 175500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20250217 | 175400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 40031 |
| 63 | 20250217 | 175300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20250217 | 175200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20250217 | 175100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20250217 | 175000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20250217 | 174900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20250217 | 174800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20250217 | 174700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20250217 | 174600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20250217 | 174500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20250217 | 174400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20250217 | 174300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20250217 | 174200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20250217 | 174100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20250217 | 174000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20250217 | 173900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20250217 | 173800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20250217 | 173700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20250217 | 173600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20250217 | 173500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20250217 | 173400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20250217 | 173300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20250217 | 173200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20250217 | 173100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20250217 | 173000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20250217 | 172900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20250217 | 172800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20250217 | 172700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20250217 | 172600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20250217 | 172500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20250217 | 172400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 40031 |
| 93 | 20250217 | 172300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20250217 | 172200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20250217 | 172100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20250217 | 172000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20250217 | 171900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20250217 | 171800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20250217 | 171700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20250217 | 171600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20250217 | 171500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20250217 | 171400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20250217 | 171300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20250217 | 171200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20250217 | 171100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20250217 | 171000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20250217 | 170900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20250217 | 170800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20250217 | 170700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20250217 | 170600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20250217 | 170500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20250217 | 170400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20250217 | 170300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20250217 | 170200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20250217 | 170100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20250217 | 170000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20250217 | 165900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20250217 | 165800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20250217 | 165700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20250217 | 165600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20250217 | 165500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20250217 | 165400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 40031 |
| 123 | 20250217 | 165300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20250217 | 165200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20250217 | 165100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20250217 | 165000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20250217 | 164900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20250217 | 164800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20250217 | 164700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20250217 | 164600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20250217 | 164500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20250217 | 164400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20250217 | 164300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20250217 | 164200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20250217 | 164100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20250217 | 164000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20250217 | 163900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20250217 | 163800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20250217 | 163700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20250217 | 163600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20250217 | 163500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20250217 | 163400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20250217 | 163300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20250217 | 163200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20250217 | 163100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20250217 | 163000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20250217 | 162900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20250217 | 162800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20250217 | 162700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20250217 | 162600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20250217 | 162500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20250217 | 162400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 40031 |
| 153 | 20250217 | 162300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20250217 | 162200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20250217 | 162100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20250217 | 162000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20250217 | 161900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20250217 | 161800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20250217 | 161700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20250217 | 161600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20250217 | 161500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20250217 | 161400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20250217 | 161300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20250217 | 161200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20250217 | 161100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20250217 | 161000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20250217 | 160900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20250217 | 160800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20250217 | 160700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20250217 | 160600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20250217 | 160500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20250217 | 160400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20250217 | 160300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20250217 | 160200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20250217 | 160100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20250217 | 160000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20250217 | 155900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20250217 | 155800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20250217 | 155700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20250217 | 155600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20250217 | 155500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20250217 | 155400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 40031 |
| 183 | 20250217 | 155300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20250217 | 155200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20250217 | 155100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20250217 | 155000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20250217 | 154900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20250217 | 154800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20250217 | 154700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20250217 | 154600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20250217 | 154500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20250217 | 154400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20250217 | 154300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20250217 | 154200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20250217 | 154100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20250217 | 154000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20250217 | 153900 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20250217 | 153800 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20250217 | 153700 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20250217 | 153600 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20250217 | 153500 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20250217 | 153400 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20250217 | 153300 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20250217 | 153200 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20250217 | 153100 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20250217 | 153000 | 38020474850 | 21700 | 21700 | 21700 | 21700 | 40031 |
| 207 | 20250217 | 152900 | 37151802150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20250217 | 152800 | 37151802150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20250217 | 152700 | 37151802150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20250217 | 152600 | 37151802150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20250217 | 152500 | 37151802150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20250217 | 152400 | 37151802150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 213 | 20250217 | 152300 | 37151802150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20250217 | 152200 | 37151802150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20250217 | 152100 | 37151802150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20250217 | 152000 | 37151802150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20250217 | 151900 | 37151802150 | 21750 | 21700 | 21750 | 21700 | 12021 |
| 218 | 20250217 | 151800 | 36890360950 | 21750 | 21700 | 21750 | 21700 | 1760 |
| 219 | 20250217 | 151700 | 36852100650 | 21750 | 21750 | 21750 | 21700 | 2586 |
| 220 | 20250217 | 151600 | 36795955100 | 21700 | 21700 | 21750 | 21700 | 4544 |
| 221 | 20250217 | 151500 | 36697310450 | 21750 | 21750 | 21750 | 21700 | 3074 |
| 222 | 20250217 | 151400 | 36630555200 | 21700 | 21700 | 21800 | 21700 | 5575 |
| 223 | 20250217 | 151300 | 36509317250 | 21700 | 21700 | 21750 | 21700 | 2500 |
| 224 | 20250217 | 151200 | 36455025550 | 21750 | 21750 | 21800 | 21700 | 10089 |
| 225 | 20250217 | 151100 | 36235991900 | 21750 | 21750 | 21800 | 21700 | 14319 |
| 226 | 20250217 | 151000 | 35924539450 | 21800 | 21750 | 21800 | 21700 | 3927 |
| 227 | 20250217 | 150900 | 35839166750 | 21750 | 21750 | 21800 | 21700 | 11056 |
| 228 | 20250217 | 150800 | 35598680700 | 21750 | 21800 | 21800 | 21750 | 1956 |
| 229 | 20250217 | 150700 | 35556114300 | 21800 | 21800 | 21850 | 21750 | 19781 |
| 230 | 20250217 | 150600 | 35124903050 | 21800 | 21800 | 21850 | 21800 | 2361 |
| 231 | 20250217 | 150500 | 35073330050 | 21850 | 21850 | 21850 | 21750 | 26388 |
| 232 | 20250217 | 150400 | 34498496250 | 21800 | 21850 | 21900 | 21800 | 17009 |
| 233 | 20250217 | 150300 | 34126753650 | 21850 | 21850 | 21900 | 21850 | 1673 |
| 234 | 20250217 | 150200 | 34090144700 | 21850 | 21900 | 21900 | 21850 | 3887 |
| 235 | 20250217 | 150100 | 34005038800 | 21900 | 21850 | 21900 | 21850 | 1572 |
| 236 | 20250217 | 150000 | 33970642050 | 21900 | 21850 | 21900 | 21850 | 2258 |
| 237 | 20250217 | 145900 | 33921204700 | 21850 | 21900 | 21900 | 21850 | 3402 |
| 238 | 20250217 | 145800 | 33846784750 | 21850 | 21850 | 21900 | 21850 | 3629 |
| 239 | 20250217 | 145700 | 33767335600 | 21900 | 21850 | 21900 | 21850 | 2485 |
| 240 | 20250217 | 145600 | 33712967250 | 21850 | 21900 | 21900 | 21850 | 1508 |
| 241 | 20250217 | 145500 | 33679976950 | 21850 | 21850 | 21900 | 21850 | 2419 |
| 242 | 20250217 | 145400 | 33627018900 | 21900 | 21850 | 21900 | 21850 | 3006 |
| 243 | 20250217 | 145300 | 33561257150 | 21850 | 21850 | 21900 | 21850 | 1098 |
| 244 | 20250217 | 145200 | 33537244400 | 21850 | 21850 | 21900 | 21850 | 1152 |
| 245 | 20250217 | 145100 | 33512068950 | 21850 | 21850 | 21900 | 21850 | 3032 |
| 246 | 20250217 | 145000 | 33445678650 | 21850 | 21900 | 21900 | 21850 | 2556 |
| 247 | 20250217 | 144900 | 33389782800 | 21850 | 21900 | 21900 | 21850 | 2165 |
| 248 | 20250217 | 144800 | 33342395000 | 21850 | 21850 | 21900 | 21850 | 896 |
| 249 | 20250217 | 144700 | 33322806500 | 21900 | 21900 | 21900 | 21850 | 1732 |
| 250 | 20250217 | 144600 | 33284908450 | 21900 | 21850 | 21900 | 21850 | 1231 |
| 251 | 20250217 | 144500 | 33257992800 | 21850 | 21850 | 21900 | 21800 | 4774 |
| 252 | 20250217 | 144400 | 33153686150 | 21850 | 21850 | 21850 | 21800 | 1476 |
| 253 | 20250217 | 144300 | 33121455450 | 21800 | 21900 | 21900 | 21800 | 18610 |
| 254 | 20250217 | 144200 | 32714832400 | 21850 | 21900 | 21900 | 21850 | 1335 |
| 255 | 20250217 | 144100 | 32685649250 | 21850 | 21900 | 21900 | 21850 | 1172 |
| 256 | 20250217 | 144000 | 32660010150 | 21850 | 21850 | 21900 | 21850 | 736 |
| 257 | 20250217 | 143900 | 32643913700 | 21900 | 21850 | 21900 | 21850 | 455 |
| 258 | 20250217 | 143800 | 32633964850 | 21900 | 21900 | 21900 | 21850 | 741 |
| 259 | 20250217 | 143700 | 32617748450 | 21900 | 21900 | 21900 | 21850 | 1610 |
| 260 | 20250217 | 143600 | 32582523550 | 21900 | 21900 | 21900 | 21850 | 4414 |
| 261 | 20250217 | 143500 | 32486008350 | 21850 | 21900 | 21900 | 21850 | 2002 |
| 262 | 20250217 | 143400 | 32442202850 | 21900 | 21900 | 21900 | 21850 | 3835 |
| 263 | 20250217 | 143300 | 32358386350 | 21900 | 21900 | 21900 | 21850 | 1032 |
| 264 | 20250217 | 143200 | 32335821250 | 21850 | 21900 | 21900 | 21850 | 1524 |
| 265 | 20250217 | 143100 | 32302485150 | 21900 | 21800 | 21900 | 21800 | 10105 |
| 266 | 20250217 | 143000 | 32081702750 | 21800 | 21800 | 21850 | 21800 | 1360 |
| 267 | 20250217 | 142900 | 32052043450 | 21850 | 21800 | 21850 | 21800 | 1211 |
| 268 | 20250217 | 142800 | 32025611200 | 21850 | 21800 | 21850 | 21800 | 1252 |
| 269 | 20250217 | 142700 | 31998305150 | 21800 | 21800 | 21850 | 21800 | 2885 |
| 270 | 20250217 | 142600 | 31935391350 | 21800 | 21800 | 21850 | 21800 | 2074 |
| 271 | 20250217 | 142500 | 31890121700 | 21800 | 21850 | 21850 | 21800 | 4033 |
| 272 | 20250217 | 142400 | 31802093750 | 21850 | 21850 | 21850 | 21800 | 720 |
| 273 | 20250217 | 142300 | 31786392200 | 21800 | 21800 | 21850 | 21800 | 1854 |
| 274 | 20250217 | 142200 | 31745914900 | 21850 | 21850 | 21850 | 21800 | 12063 |
| 275 | 20250217 | 142100 | 31482422350 | 21850 | 21850 | 21850 | 21800 | 4401 |
| 276 | 20250217 | 142000 | 31386437950 | 21800 | 21800 | 21850 | 21750 | 4077 |
| 277 | 20250217 | 141900 | 31297568750 | 21800 | 21850 | 21850 | 21750 | 15475 |
| 278 | 20250217 | 141800 | 30960190700 | 21800 | 21800 | 21850 | 21800 | 11328 |
| 279 | 20250217 | 141700 | 30712691550 | 21800 | 21800 | 21850 | 21800 | 1250 |
| 280 | 20250217 | 141600 | 30685435850 | 21850 | 21850 | 21850 | 21800 | 2656 |
| 281 | 20250217 | 141500 | 30627494700 | 21850 | 21800 | 21850 | 21800 | 2023 |
| 282 | 20250217 | 141400 | 30583315300 | 21800 | 21800 | 21850 | 21800 | 1262 |
| 283 | 20250217 | 141300 | 30555762800 | 21850 | 21850 | 21850 | 21800 | 3109 |
| 284 | 20250217 | 141200 | 30487881350 | 21850 | 21850 | 21850 | 21800 | 4137 |
| 285 | 20250217 | 141100 | 30397527550 | 21850 | 21850 | 21850 | 21800 | 2055 |
| 286 | 20250217 | 141000 | 30352646750 | 21850 | 21800 | 21850 | 21800 | 3058 |
| 287 | 20250217 | 140900 | 30285857150 | 21850 | 21850 | 21900 | 21800 | 3919 |
| 288 | 20250217 | 140800 | 30200229850 | 21850 | 21850 | 21850 | 21800 | 7486 |
| 289 | 20250217 | 140700 | 30036683600 | 21850 | 21800 | 21850 | 21800 | 3590 |
| 290 | 20250217 | 140600 | 29958303250 | 21800 | 21850 | 21850 | 21800 | 2540 |
| 291 | 20250217 | 140500 | 29902836900 | 21850 | 21800 | 21850 | 21800 | 1736 |
| 292 | 20250217 | 140400 | 29864936100 | 21850 | 21850 | 21850 | 21800 | 2344 |
| 293 | 20250217 | 140300 | 29813804350 | 21850 | 21750 | 21850 | 21750 | 12102 |
| 294 | 20250217 | 140200 | 29550006500 | 21750 | 21800 | 21800 | 21750 | 1488 |
| 295 | 20250217 | 140100 | 29517604100 | 21800 | 21800 | 21800 | 21750 | 678 |
| 296 | 20250217 | 140000 | 29502833850 | 21750 | 21800 | 21800 | 21750 | 1406 |
| 297 | 20250217 | 135900 | 29472234800 | 21800 | 21750 | 21800 | 21750 | 2539 |
| 298 | 20250217 | 135800 | 29416899700 | 21750 | 21750 | 21800 | 21750 | 3642 |
| 299 | 20250217 | 135700 | 29337534500 | 21750 | 21800 | 21800 | 21750 | 3379 |
| 300 | 20250217 | 135600 | 29263952100 | 21800 | 21750 | 21800 | 21750 | 2158 |
| 301 | 20250217 | 135500 | 29216937700 | 21800 | 21750 | 21800 | 21750 | 3932 |
| 302 | 20250217 | 135400 | 29131393800 | 21750 | 21800 | 21800 | 21750 | 1780 |
| 303 | 20250217 | 135300 | 29092624850 | 21750 | 21800 | 21800 | 21750 | 582 |
| 304 | 20250217 | 135200 | 29079948200 | 21750 | 21700 | 21800 | 21700 | 3306 |
| 305 | 20250217 | 135100 | 29008023100 | 21750 | 21750 | 21750 | 21700 | 12134 |
| 306 | 20250217 | 135000 | 28744141450 | 21700 | 21750 | 21750 | 21700 | 1402 |
| 307 | 20250217 | 134900 | 28713697250 | 21750 | 21700 | 21750 | 21700 | 1524 |
| 308 | 20250217 | 134800 | 28680610400 | 21700 | 21750 | 21750 | 21700 | 2008 |
| 309 | 20250217 | 134700 | 28636995300 | 21700 | 21700 | 21750 | 21700 | 1514 |
| 310 | 20250217 | 134600 | 28604100650 | 21700 | 21750 | 21750 | 21700 | 912 |
| 311 | 20250217 | 134500 | 28584294400 | 21700 | 21750 | 21750 | 21700 | 1649 |
| 312 | 20250217 | 134400 | 28548467750 | 21700 | 21750 | 21750 | 21700 | 1768 |
| 313 | 20250217 | 134300 | 28510036050 | 21700 | 21750 | 21750 | 21700 | 3124 |
| 314 | 20250217 | 134200 | 28442123450 | 21750 | 21700 | 21750 | 21700 | 948 |
| 315 | 20250217 | 134100 | 28421528200 | 21700 | 21750 | 21750 | 21700 | 1904 |
| 316 | 20250217 | 134000 | 28380153500 | 21700 | 21750 | 21750 | 21700 | 733 |
| 317 | 20250217 | 133900 | 28364227650 | 21750 | 21700 | 21750 | 21650 | 1426 |
| 318 | 20250217 | 133800 | 28333274400 | 21700 | 21700 | 21750 | 21650 | 1360 |
| 319 | 20250217 | 133700 | 28303750950 | 21700 | 21700 | 21750 | 21700 | 1197 |
| 320 | 20250217 | 133600 | 28277755100 | 21750 | 21750 | 21750 | 21650 | 557 |
| 321 | 20250217 | 133500 | 28265679400 | 21700 | 21650 | 21750 | 21650 | 3482 |
| 322 | 20250217 | 133400 | 28190125200 | 21700 | 21700 | 21750 | 21650 | 9754 |
| 323 | 20250217 | 133300 | 27978434850 | 21750 | 21750 | 21750 | 21700 | 921 |
| 324 | 20250217 | 133200 | 27958427600 | 21750 | 21750 | 21750 | 21700 | 1490 |
| 325 | 20250217 | 133100 | 27926089500 | 21700 | 21750 | 21750 | 21700 | 913 |
| 326 | 20250217 | 133000 | 27906269550 | 21700 | 21750 | 21750 | 21700 | 1012 |
| 327 | 20250217 | 132900 | 27884284750 | 21750 | 21700 | 21750 | 21700 | 1221 |
| 328 | 20250217 | 132800 | 27857765150 | 21750 | 21700 | 21750 | 21700 | 1249 |
| 329 | 20250217 | 132700 | 27830647850 | 21750 | 21750 | 21750 | 21700 | 648 |
| 330 | 20250217 | 132600 | 27816571350 | 21700 | 21800 | 21800 | 21700 | 3612 |
| 331 | 20250217 | 132500 | 27738014350 | 21800 | 21750 | 21800 | 21750 | 1720 |
| 332 | 20250217 | 132400 | 27700596750 | 21800 | 21750 | 21800 | 21750 | 1352 |
| 333 | 20250217 | 132300 | 27671185500 | 21800 | 21800 | 21800 | 21750 | 2051 |
| 334 | 20250217 | 132200 | 27626498000 | 21750 | 21750 | 21800 | 21750 | 2747 |
| 335 | 20250217 | 132100 | 27566647050 | 21750 | 21750 | 21800 | 21750 | 1179 |
| 336 | 20250217 | 132000 | 27540979300 | 21750 | 21750 | 21800 | 21750 | 955 |
| 337 | 20250217 | 131900 | 27520172950 | 21750 | 21750 | 21800 | 21750 | 1539 |
| 338 | 20250217 | 131800 | 27486656600 | 21750 | 21750 | 21800 | 21750 | 1208 |
| 339 | 20250217 | 131700 | 27460349500 | 21750 | 21800 | 21800 | 21750 | 1226 |
| 340 | 20250217 | 131600 | 27433663550 | 21750 | 21750 | 21800 | 21700 | 10606 |
| 341 | 20250217 | 131500 | 27202940900 | 21700 | 21750 | 21750 | 21700 | 953 |
| 342 | 20250217 | 131400 | 27182252350 | 21700 | 21700 | 21750 | 21700 | 908 |
| 343 | 20250217 | 131300 | 27162535700 | 21700 | 21700 | 21750 | 21700 | 1007 |
| 344 | 20250217 | 131200 | 27140677750 | 21700 | 21750 | 21750 | 21700 | 1512 |
| 345 | 20250217 | 131100 | 27107844850 | 21700 | 21750 | 21750 | 21700 | 658 |
| 346 | 20250217 | 131000 | 27093558850 | 21700 | 21700 | 21750 | 21700 | 1282 |
| 347 | 20250217 | 130900 | 27065686750 | 21700 | 21750 | 21750 | 21700 | 1025 |
| 348 | 20250217 | 130800 | 27043433550 | 21700 | 21700 | 21750 | 21700 | 968 |
| 349 | 20250217 | 130700 | 27022415650 | 21750 | 21700 | 21750 | 21700 | 403 |
| 350 | 20250217 | 130600 | 27013661950 | 21750 | 21750 | 21750 | 21700 | 2032 |
| 351 | 20250217 | 130500 | 26969545700 | 21700 | 21700 | 21750 | 21700 | 1914 |
| 352 | 20250217 | 130400 | 26927967400 | 21750 | 21750 | 21750 | 21700 | 1983 |
| 353 | 20250217 | 130300 | 26884913600 | 21700 | 21700 | 21750 | 21700 | 702 |
| 354 | 20250217 | 130200 | 26869663350 | 21700 | 21750 | 21750 | 21700 | 2065 |
| 355 | 20250217 | 130100 | 26824823350 | 21750 | 21650 | 21750 | 21650 | 2064 |
| 356 | 20250217 | 130000 | 26780041400 | 21700 | 21650 | 21700 | 21650 | 1648 |
| 357 | 20250217 | 125900 | 26744303400 | 21650 | 21700 | 21700 | 21650 | 1253 |
| 358 | 20250217 | 125800 | 26717130750 | 21700 | 21650 | 21700 | 21650 | 729 |
| 359 | 20250217 | 125700 | 26701338850 | 21650 | 21650 | 21700 | 21650 | 3412 |
| 360 | 20250217 | 125600 | 26627465200 | 21650 | 21650 | 21700 | 21650 | 1199 |
| 361 | 20250217 | 125500 | 26601496450 | 21650 | 21650 | 21700 | 21650 | 487 |
| 362 | 20250217 | 125400 | 26590949650 | 21650 | 21650 | 21700 | 21650 | 2930 |
| 363 | 20250217 | 125300 | 26527497050 | 21650 | 21600 | 21650 | 21600 | 1779 |
| 364 | 20250217 | 125200 | 26489051150 | 21600 | 21650 | 21650 | 21600 | 2172 |
| 365 | 20250217 | 125100 | 26442046450 | 21650 | 21650 | 21650 | 21600 | 1539 |
| 366 | 20250217 | 125000 | 26408792850 | 21600 | 21650 | 21650 | 21600 | 744 |
| 367 | 20250217 | 124900 | 26392697350 | 21650 | 21650 | 21650 | 21600 | 992 |
| 368 | 20250217 | 124800 | 26371248200 | 21650 | 21650 | 21650 | 21600 | 808 |
| 369 | 20250217 | 124700 | 26353760050 | 21600 | 21600 | 21650 | 21600 | 995 |
| 370 | 20250217 | 124600 | 26332244350 | 21600 | 21650 | 21700 | 21600 | 539 |
| 371 | 20250217 | 124500 | 26320583700 | 21650 | 21650 | 21700 | 21600 | 8679 |
| 372 | 20250217 | 124400 | 26132672950 | 21700 | 21650 | 21700 | 21650 | 1107 |
| 373 | 20250217 | 124300 | 26108699850 | 21650 | 21700 | 21700 | 21650 | 706 |
| 374 | 20250217 | 124200 | 26093403450 | 21650 | 21650 | 21700 | 21650 | 780 |
| 375 | 20250217 | 124100 | 26076506950 | 21700 | 21650 | 21700 | 21650 | 697 |
| 376 | 20250217 | 124000 | 26061401050 | 21650 | 21650 | 21700 | 21650 | 1140 |
| 377 | 20250217 | 123900 | 26036695700 | 21650 | 21650 | 21700 | 21650 | 1036 |
| 378 | 20250217 | 123800 | 26014257350 | 21700 | 21700 | 21700 | 21650 | 1273 |
| 379 | 20250217 | 123700 | 25986659200 | 21700 | 21650 | 21700 | 21650 | 719 |
| 380 | 20250217 | 123600 | 25971081850 | 21700 | 21700 | 21700 | 21650 | 2052 |
| 381 | 20250217 | 123500 | 25926595200 | 21700 | 21650 | 21700 | 21650 | 862 |
| 382 | 20250217 | 123400 | 25907916550 | 21650 | 21650 | 21700 | 21650 | 1131 |
| 383 | 20250217 | 123300 | 25883415700 | 21650 | 21700 | 21700 | 21650 | 1298 |
| 384 | 20250217 | 123200 | 25855291150 | 21700 | 21700 | 21700 | 21650 | 1743 |
| 385 | 20250217 | 123100 | 25817542550 | 21700 | 21650 | 21700 | 21650 | 1830 |
| 386 | 20250217 | 123000 | 25777906300 | 21650 | 21700 | 21700 | 21650 | 2573 |
| 387 | 20250217 | 122900 | 25722104650 | 21700 | 21700 | 21700 | 21650 | 1312 |
| 388 | 20250217 | 122800 | 25693651050 | 21650 | 21650 | 21700 | 21650 | 2064 |
| 389 | 20250217 | 122700 | 25648909950 | 21700 | 21650 | 21700 | 21650 | 724 |
| 390 | 20250217 | 122600 | 25633216700 | 21650 | 21700 | 21700 | 21650 | 1512 |
| 391 | 20250217 | 122500 | 25600432600 | 21650 | 21700 | 21700 | 21650 | 1376 |
| 392 | 20250217 | 122400 | 25570620850 | 21700 | 21700 | 21700 | 21650 | 352 |
| 393 | 20250217 | 122300 | 25562985200 | 21650 | 21650 | 21700 | 21650 | 2820 |
| 394 | 20250217 | 122200 | 25501892300 | 21700 | 21650 | 21700 | 21650 | 3166 |
| 395 | 20250217 | 122100 | 25433200950 | 21700 | 21700 | 21700 | 21650 | 1317 |
| 396 | 20250217 | 122000 | 25404681950 | 21700 | 21650 | 21700 | 21650 | 2771 |
| 397 | 20250217 | 121900 | 25344575800 | 21650 | 21700 | 21700 | 21650 | 977 |
| 398 | 20250217 | 121800 | 25323401600 | 21650 | 21650 | 21700 | 21650 | 683 |
| 399 | 20250217 | 121700 | 25308596300 | 21650 | 21650 | 21700 | 21650 | 2026 |
| 400 | 20250217 | 121600 | 25264732550 | 21650 | 21650 | 21700 | 21650 | 558 |
| 401 | 20250217 | 121500 | 25252645950 | 21650 | 21650 | 21700 | 21650 | 960 |
| 402 | 20250217 | 121400 | 25231846950 | 21650 | 21650 | 21700 | 21650 | 620 |
| 403 | 20250217 | 121300 | 25218421550 | 21650 | 21650 | 21700 | 21650 | 948 |
| 404 | 20250217 | 121200 | 25197867650 | 21650 | 21600 | 21700 | 21600 | 3491 |
| 405 | 20250217 | 121100 | 25122401100 | 21650 | 21600 | 21650 | 21600 | 702 |
| 406 | 20250217 | 121000 | 25107216550 | 21600 | 21600 | 21700 | 21600 | 936 |
| 407 | 20250217 | 120900 | 25086967000 | 21650 | 21650 | 21650 | 21600 | 739 |
| 408 | 20250217 | 120800 | 25070970150 | 21650 | 21650 | 21650 | 21600 | 6349 |
| 409 | 20250217 | 120700 | 24933542800 | 21600 | 21600 | 21650 | 21600 | 606 |
| 410 | 20250217 | 120600 | 24920444500 | 21600 | 21650 | 21650 | 21600 | 747 |
| 411 | 20250217 | 120500 | 24904292050 | 21600 | 21650 | 21650 | 21600 | 825 |
| 412 | 20250217 | 120400 | 24886463200 | 21600 | 21600 | 21650 | 21600 | 1291 |
| 413 | 20250217 | 120300 | 24858563400 | 21650 | 21600 | 21650 | 21600 | 1141 |
| 414 | 20250217 | 120200 | 24833898850 | 21600 | 21650 | 21650 | 21600 | 1332 |
| 415 | 20250217 | 120100 | 24805100550 | 21600 | 21650 | 21700 | 21600 | 643 |
| 416 | 20250217 | 120000 | 24791188300 | 21650 | 21700 | 21700 | 21650 | 581 |
| 417 | 20250217 | 115900 | 24778606700 | 21650 | 21650 | 21700 | 21600 | 2148 |
| 418 | 20250217 | 115800 | 24732105650 | 21650 | 21650 | 21650 | 21600 | 912 |
| 419 | 20250217 | 115700 | 24712374650 | 21650 | 21600 | 21650 | 21600 | 1263 |
| 420 | 20250217 | 115600 | 24685073700 | 21650 | 21600 | 21650 | 21600 | 1286 |
| 421 | 20250217 | 115500 | 24657280850 | 21650 | 21600 | 21650 | 21600 | 5043 |
| 422 | 20250217 | 115400 | 24548230350 | 21650 | 21600 | 21650 | 21600 | 1828 |
| 423 | 20250217 | 115300 | 24508717000 | 21650 | 21650 | 21650 | 21600 | 2305 |
| 424 | 20250217 | 115200 | 24458908700 | 21650 | 21650 | 21650 | 21600 | 445 |
| 425 | 20250217 | 115100 | 24449279650 | 21600 | 21650 | 21700 | 21600 | 1040 |
| 426 | 20250217 | 115000 | 24426791750 | 21650 | 21650 | 21700 | 21650 | 1451 |
| 427 | 20250217 | 114900 | 24395362200 | 21650 | 21650 | 21650 | 21600 | 3494 |
| 428 | 20250217 | 114800 | 24319830200 | 21650 | 21650 | 21650 | 21600 | 935 |
| 429 | 20250217 | 114700 | 24299606450 | 21600 | 21600 | 21650 | 21600 | 756 |
| 430 | 20250217 | 114600 | 24283258700 | 21650 | 21650 | 21700 | 21600 | 1041 |
| 431 | 20250217 | 114500 | 24260739000 | 21700 | 21700 | 21700 | 21650 | 947 |
| 432 | 20250217 | 114400 | 24240233200 | 21650 | 21650 | 21700 | 21650 | 1639 |
| 433 | 20250217 | 114300 | 24204732700 | 21650 | 21650 | 21700 | 21600 | 417 |
| 434 | 20250217 | 114200 | 24195700800 | 21650 | 21650 | 21700 | 21600 | 7193 |
| 435 | 20250217 | 114100 | 24040210500 | 21600 | 21600 | 21650 | 21600 | 1264 |
| 436 | 20250217 | 114000 | 24012885250 | 21650 | 21650 | 21650 | 21600 | 836 |
| 437 | 20250217 | 113900 | 23994812450 | 21650 | 21650 | 21650 | 21600 | 625 |
| 438 | 20250217 | 113800 | 23981289200 | 21600 | 21650 | 21700 | 21600 | 5602 |
| 439 | 20250217 | 113700 | 23860009950 | 21700 | 21650 | 21700 | 21650 | 1232 |
| 440 | 20250217 | 113600 | 23833321950 | 21650 | 21650 | 21700 | 21650 | 1892 |
| 441 | 20250217 | 113500 | 23792307800 | 21700 | 21700 | 21700 | 21650 | 575 |
| 442 | 20250217 | 113400 | 23779844050 | 21700 | 21700 | 21700 | 21650 | 1036 |
| 443 | 20250217 | 113300 | 23757407000 | 21700 | 21650 | 21700 | 21650 | 927 |
| 444 | 20250217 | 113200 | 23737318500 | 21700 | 21650 | 21700 | 21650 | 1652 |
| 445 | 20250217 | 113100 | 23701524800 | 21650 | 21650 | 21700 | 21650 | 1063 |
| 446 | 20250217 | 113000 | 23678507100 | 21650 | 21650 | 21700 | 21650 | 584 |
| 447 | 20250217 | 112900 | 23665853450 | 21650 | 21650 | 21700 | 21650 | 1158 |
| 448 | 20250217 | 112800 | 23640778400 | 21650 | 21700 | 21700 | 21650 | 634 |
| 449 | 20250217 | 112700 | 23627027700 | 21700 | 21650 | 21700 | 21650 | 1281 |
| 450 | 20250217 | 112600 | 23599289550 | 21700 | 21650 | 21700 | 21650 | 756 |
| 451 | 20250217 | 112500 | 23582914450 | 21650 | 21650 | 21700 | 21650 | 1714 |
| 452 | 20250217 | 112400 | 23545788900 | 21650 | 21700 | 21700 | 21650 | 566 |
| 453 | 20250217 | 112300 | 23533517850 | 21700 | 21700 | 21700 | 21650 | 909 |
| 454 | 20250217 | 112200 | 23513824150 | 21650 | 21650 | 21700 | 21650 | 575 |
| 455 | 20250217 | 112100 | 23501372200 | 21650 | 21650 | 21700 | 21650 | 851 |
| 456 | 20250217 | 112000 | 23482935250 | 21650 | 21650 | 21700 | 21650 | 1533 |
| 457 | 20250217 | 111900 | 23449689150 | 21650 | 21650 | 21700 | 21650 | 1554 |
| 458 | 20250217 | 111800 | 23416033150 | 21650 | 21650 | 21700 | 21650 | 2214 |
| 459 | 20250217 | 111700 | 23368086300 | 21700 | 21650 | 21700 | 21650 | 250 |
| 460 | 20250217 | 111600 | 23362671700 | 21650 | 21700 | 21700 | 21650 | 3143 |
| 461 | 20250217 | 111500 | 23294611650 | 21650 | 21650 | 21700 | 21650 | 674 |
| 462 | 20250217 | 111400 | 23280013750 | 21700 | 21650 | 21700 | 21650 | 1073 |
| 463 | 20250217 | 111300 | 23256746050 | 21650 | 21650 | 21700 | 21650 | 489 |
| 464 | 20250217 | 111200 | 23246152300 | 21650 | 21650 | 21700 | 21650 | 973 |
| 465 | 20250217 | 111100 | 23225070100 | 21700 | 21700 | 21700 | 21650 | 822 |
| 466 | 20250217 | 111000 | 23207268600 | 21700 | 21700 | 21700 | 21650 | 2350 |
| 467 | 20250217 | 110900 | 23156376050 | 21700 | 21700 | 21700 | 21650 | 1747 |
| 468 | 20250217 | 110800 | 23118475500 | 21700 | 21650 | 21700 | 21650 | 1708 |
| 469 | 20250217 | 110700 | 23081492950 | 21700 | 21700 | 21700 | 21650 | 1640 |
| 470 | 20250217 | 110600 | 23045968450 | 21700 | 21650 | 21700 | 21650 | 1738 |
| 471 | 20250217 | 110500 | 23008332200 | 21650 | 21700 | 21700 | 21650 | 858 |
| 472 | 20250217 | 110400 | 22989737750 | 21650 | 21700 | 21700 | 21650 | 2286 |
| 473 | 20250217 | 110300 | 22940235400 | 21700 | 21650 | 21700 | 21600 | 2459 |
| 474 | 20250217 | 110200 | 22886978900 | 21700 | 21700 | 21700 | 21650 | 1496 |
| 475 | 20250217 | 110100 | 22854566000 | 21700 | 21700 | 21750 | 21650 | 3190 |
| 476 | 20250217 | 110000 | 22785338800 | 21650 | 21600 | 21700 | 21600 | 5791 |
| 477 | 20250217 | 105900 | 22659975700 | 21600 | 21600 | 21650 | 21600 | 387 |
| 478 | 20250217 | 105800 | 22651611550 | 21650 | 21650 | 21650 | 21600 | 365 |
| 479 | 20250217 | 105700 | 22643714600 | 21650 | 21600 | 21650 | 21600 | 1392 |
| 480 | 20250217 | 105600 | 22613621550 | 21650 | 21650 | 21650 | 21600 | 1023 |
| 481 | 20250217 | 105500 | 22591495450 | 21600 | 21650 | 21650 | 21600 | 1807 |
| 482 | 20250217 | 105400 | 22552410250 | 21650 | 21600 | 21650 | 21600 | 1935 |
| 483 | 20250217 | 105300 | 22510569500 | 21600 | 21650 | 21650 | 21600 | 1712 |
| 484 | 20250217 | 105200 | 22473576950 | 21650 | 21650 | 21650 | 21600 | 408 |
| 485 | 20250217 | 105100 | 22464760900 | 21600 | 21650 | 21650 | 21600 | 2983 |
| 486 | 20250217 | 105000 | 22400309350 | 21650 | 21650 | 21700 | 21650 | 1260 |
| 487 | 20250217 | 104900 | 22373021900 | 21650 | 21600 | 21700 | 21600 | 1822 |
| 488 | 20250217 | 104800 | 22333564200 | 21650 | 21700 | 21700 | 21650 | 3721 |
| 489 | 20250217 | 104700 | 22252986950 | 21700 | 21650 | 21700 | 21600 | 2572 |
| 490 | 20250217 | 104600 | 22197321950 | 21650 | 21650 | 21650 | 21600 | 1321 |
| 491 | 20250217 | 104500 | 22168765250 | 21650 | 21600 | 21650 | 21600 | 1250 |
| 492 | 20250217 | 104400 | 22141715900 | 21600 | 21600 | 21650 | 21600 | 920 |
| 493 | 20250217 | 104300 | 22121837650 | 21600 | 21600 | 21600 | 21550 | 2337 |
| 494 | 20250217 | 104200 | 22071383750 | 21550 | 21600 | 21650 | 21550 | 2482 |
| 495 | 20250217 | 104100 | 22017706450 | 21600 | 21700 | 21700 | 21600 | 5738 |
| 496 | 20250217 | 104000 | 21893643650 | 21700 | 21700 | 21700 | 21650 | 1722 |
| 497 | 20250217 | 103900 | 21856339700 | 21700 | 21650 | 21700 | 21600 | 3406 |
| 498 | 20250217 | 103800 | 21782613250 | 21650 | 21550 | 21650 | 21550 | 8074 |
| 499 | 20250217 | 103700 | 21608209550 | 21600 | 21600 | 21600 | 21500 | 5677 |
| 500 | 20250217 | 103600 | 21485866150 | 21550 | 21600 | 21600 | 21550 | 3584 |
| 501 | 20250217 | 103500 | 21408611750 | 21600 | 21550 | 21600 | 21550 | 5108 |
| 502 | 20250217 | 103400 | 21298520250 | 21600 | 21650 | 21650 | 21550 | 15306 |
| 503 | 20250217 | 103300 | 20968292350 | 21650 | 21700 | 21700 | 21600 | 2236 |
| 504 | 20250217 | 103200 | 20919900250 | 21650 | 21650 | 21700 | 21600 | 3769 |
| 505 | 20250217 | 103100 | 20838297650 | 21650 | 21650 | 21700 | 21650 | 5527 |
| 506 | 20250217 | 103000 | 20718580600 | 21700 | 21600 | 21700 | 21600 | 12839 |
| 507 | 20250217 | 102900 | 20441109100 | 21650 | 21700 | 21700 | 21600 | 5923 |
| 508 | 20250217 | 102800 | 20312862150 | 21700 | 21700 | 21750 | 21600 | 19438 |
| 509 | 20250217 | 102700 | 19891834700 | 21750 | 21750 | 21750 | 21700 | 3934 |
| 510 | 20250217 | 102600 | 19806439150 | 21750 | 21750 | 21750 | 21700 | 19077 |
| 511 | 20250217 | 102500 | 19392426650 | 21750 | 21750 | 21800 | 21700 | 7404 |
| 512 | 20250217 | 102400 | 19231531200 | 21800 | 21800 | 21800 | 21750 | 6639 |
| 513 | 20250217 | 102300 | 19087068750 | 21800 | 21800 | 21850 | 21750 | 10335 |
| 514 | 20250217 | 102200 | 18861773900 | 21850 | 21800 | 21850 | 21800 | 1668 |
| 515 | 20250217 | 102100 | 18825378000 | 21800 | 21800 | 21850 | 21800 | 2314 |
| 516 | 20250217 | 102000 | 18774873700 | 21850 | 21900 | 21900 | 21800 | 5416 |
| 517 | 20250217 | 101900 | 18656514050 | 21900 | 21850 | 21900 | 21850 | 1357 |
| 518 | 20250217 | 101800 | 18626839150 | 21900 | 21900 | 21900 | 21850 | 3824 |
| 519 | 20250217 | 101700 | 18543151900 | 21900 | 21900 | 21900 | 21850 | 2368 |
| 520 | 20250217 | 101600 | 18491346200 | 21900 | 21850 | 21900 | 21850 | 3060 |
| 521 | 20250217 | 101500 | 18424436750 | 21850 | 21850 | 21850 | 21800 | 2047 |
| 522 | 20250217 | 101400 | 18379747450 | 21850 | 21950 | 21950 | 21800 | 15232 |
| 523 | 20250217 | 101300 | 18046740000 | 21950 | 21900 | 21950 | 21850 | 5263 |
| 524 | 20250217 | 101200 | 17931472250 | 21900 | 21950 | 21950 | 21850 | 6163 |
| 525 | 20250217 | 101100 | 17796527850 | 21900 | 21850 | 21900 | 21850 | 7552 |
| 526 | 20250217 | 101000 | 17631169300 | 21900 | 21850 | 21900 | 21800 | 8295 |
| 527 | 20250217 | 100900 | 17449964000 | 21850 | 21750 | 21850 | 21750 | 3128 |
| 528 | 20250217 | 100800 | 17381797050 | 21800 | 21800 | 21850 | 21750 | 3560 |
| 529 | 20250217 | 100700 | 17304168500 | 21800 | 21800 | 21850 | 21750 | 17818 |
| 530 | 20250217 | 100600 | 16915780500 | 21800 | 21800 | 21800 | 21750 | 9748 |
| 531 | 20250217 | 100500 | 16703306050 | 21800 | 21800 | 21800 | 21750 | 2520 |
| 532 | 20250217 | 100400 | 16648392300 | 21800 | 21700 | 21800 | 21700 | 6747 |
| 533 | 20250217 | 100300 | 16501660700 | 21700 | 21700 | 21750 | 21700 | 6152 |
| 534 | 20250217 | 100200 | 16367961650 | 21700 | 21750 | 21750 | 21700 | 4482 |
| 535 | 20250217 | 100100 | 16270682700 | 21700 | 21700 | 21750 | 21650 | 9470 |
| 536 | 20250217 | 100000 | 16065175050 | 21700 | 21650 | 21700 | 21600 | 3100 |
| 537 | 20250217 | 095900 | 15998031250 | 21650 | 21650 | 21650 | 21600 | 2777 |
| 538 | 20250217 | 095800 | 15937934500 | 21600 | 21650 | 21650 | 21600 | 1960 |
| 539 | 20250217 | 095700 | 15895542200 | 21650 | 21600 | 21700 | 21600 | 2709 |
| 540 | 20250217 | 095600 | 15836897650 | 21650 | 21650 | 21650 | 21600 | 8341 |
| 541 | 20250217 | 095500 | 15656348550 | 21650 | 21700 | 21750 | 21600 | 10411 |
| 542 | 20250217 | 095400 | 15430690200 | 21700 | 21650 | 21700 | 21600 | 3079 |
| 543 | 20250217 | 095300 | 15363950400 | 21650 | 21600 | 21650 | 21550 | 6889 |
| 544 | 20250217 | 095200 | 15215009650 | 21600 | 21550 | 21600 | 21550 | 1664 |
| 545 | 20250217 | 095100 | 15179107850 | 21550 | 21600 | 21600 | 21550 | 1828 |
| 546 | 20250217 | 095000 | 15139652000 | 21550 | 21600 | 21600 | 21550 | 3618 |
| 547 | 20250217 | 094900 | 15061539500 | 21550 | 21600 | 21650 | 21550 | 10453 |
| 548 | 20250217 | 094800 | 14835740100 | 21650 | 21600 | 21650 | 21550 | 4225 |
| 549 | 20250217 | 094700 | 14744500450 | 21550 | 21550 | 21600 | 21550 | 1427 |
| 550 | 20250217 | 094600 | 14713715800 | 21550 | 21650 | 21650 | 21500 | 5052 |
| 551 | 20250217 | 094500 | 14604814700 | 21650 | 21500 | 21650 | 21500 | 11854 |
| 552 | 20250217 | 094400 | 14349347150 | 21550 | 21500 | 21550 | 21450 | 6567 |
| 553 | 20250217 | 094300 | 14208348750 | 21500 | 21550 | 21550 | 21450 | 8001 |
| 554 | 20250217 | 094200 | 14036323150 | 21550 | 21550 | 21550 | 21500 | 3263 |
| 555 | 20250217 | 094100 | 13966053550 | 21550 | 21550 | 21550 | 21500 | 2846 |
| 556 | 20250217 | 094000 | 13904823400 | 21550 | 21550 | 21550 | 21500 | 2592 |
| 557 | 20250217 | 093900 | 13848995250 | 21550 | 21500 | 21550 | 21500 | 3061 |
| 558 | 20250217 | 093800 | 13783120200 | 21550 | 21450 | 21550 | 21450 | 5953 |
| 559 | 20250217 | 093700 | 13655125950 | 21450 | 21450 | 21450 | 21400 | 7005 |
| 560 | 20250217 | 093600 | 13504955450 | 21450 | 21400 | 21450 | 21400 | 2017 |
| 561 | 20250217 | 093500 | 13461720650 | 21450 | 21450 | 21500 | 21400 | 6756 |
| 562 | 20250217 | 093400 | 13316836500 | 21500 | 21450 | 21500 | 21450 | 2958 |
| 563 | 20250217 | 093300 | 13253298000 | 21450 | 21450 | 21500 | 21450 | 13088 |
| 564 | 20250217 | 093200 | 12972356600 | 21450 | 21500 | 21500 | 21450 | 12392 |
| 565 | 20250217 | 093100 | 12706509400 | 21500 | 21450 | 21500 | 21450 | 2415 |
| 566 | 20250217 | 093000 | 12654665550 | 21450 | 21400 | 21500 | 21400 | 6810 |
| 567 | 20250217 | 092900 | 12508726450 | 21400 | 21500 | 21500 | 21400 | 8047 |
| 568 | 20250217 | 092800 | 12336078400 | 21500 | 21450 | 21500 | 21450 | 2415 |
| 569 | 20250217 | 092700 | 12284210950 | 21500 | 21500 | 21500 | 21450 | 3417 |
| 570 | 20250217 | 092600 | 12210826500 | 21500 | 21550 | 21600 | 21500 | 11479 |
| 571 | 20250217 | 092500 | 11963720500 | 21550 | 21500 | 21600 | 21500 | 7462 |
| 572 | 20250217 | 092400 | 11802973400 | 21500 | 21450 | 21550 | 21450 | 7323 |
| 573 | 20250217 | 092300 | 11645600750 | 21500 | 21400 | 21500 | 21400 | 7132 |
| 574 | 20250217 | 092200 | 11492610550 | 21400 | 21350 | 21400 | 21300 | 7955 |
| 575 | 20250217 | 092100 | 11322684100 | 21350 | 21350 | 21400 | 21350 | 13602 |
| 576 | 20250217 | 092000 | 11032101750 | 21350 | 21300 | 21350 | 21300 | 8801 |
| 577 | 20250217 | 091900 | 10844410300 | 21300 | 21300 | 21350 | 21250 | 11802 |
| 578 | 20250217 | 091800 | 10593279200 | 21300 | 21300 | 21350 | 21300 | 12450 |
| 579 | 20250217 | 091700 | 10327921800 | 21350 | 21350 | 21350 | 21200 | 25401 |
| 580 | 20250217 | 091600 | 9787440800 | 21350 | 21500 | 21550 | 21300 | 30007 |
| 581 | 20250217 | 091500 | 9144728950 | 21500 | 21450 | 21550 | 21350 | 19723 |
| 582 | 20250217 | 091400 | 8722527850 | 21450 | 21500 | 21500 | 21400 | 13270 |
| 583 | 20250217 | 091300 | 8438134100 | 21500 | 21450 | 21500 | 21450 | 7882 |
| 584 | 20250217 | 091200 | 8268817650 | 21500 | 21450 | 21600 | 21350 | 42165 |
| 585 | 20250217 | 091100 | 7365283650 | 21450 | 21400 | 21500 | 21350 | 21092 |
| 586 | 20250217 | 091000 | 6914187650 | 21400 | 21550 | 21550 | 21400 | 30657 |
| 587 | 20250217 | 090900 | 6256587850 | 21550 | 21550 | 21600 | 21500 | 15819 |
| 588 | 20250217 | 090800 | 5915850000 | 21550 | 21500 | 21600 | 21500 | 23616 |
| 589 | 20250217 | 090700 | 5406981800 | 21500 | 21600 | 21650 | 21500 | 51887 |
| 590 | 20250217 | 090600 | 4289410050 | 21600 | 21650 | 21700 | 21600 | 12894 |
| 591 | 20250217 | 090500 | 4010482800 | 21650 | 21700 | 21700 | 21600 | 21595 |
| 592 | 20250217 | 090400 | 3542537200 | 21700 | 21800 | 21800 | 21700 | 11987 |
| 593 | 20250217 | 090300 | 3282114850 | 21800 | 21650 | 21800 | 21650 | 9072 |
| 594 | 20250217 | 090200 | 3084914600 | 21650 | 21650 | 21750 | 21600 | 16076 |
| 595 | 20250217 | 090100 | 2736686500 | 21650 | 21950 | 21950 | 21600 | 36772 |
| 596 | 20250217 | 090000 | 1938458900 | 21950 | 21750 | 22000 | 21700 | 86785 |