32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 5436 |
| 3 | 20250213 | 185600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20250213 | 185500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20250213 | 185400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20250213 | 185300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20250213 | 185200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20250213 | 185100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20250213 | 185000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20250213 | 184900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20250213 | 184800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20250213 | 184700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20250213 | 184600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20250213 | 184500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20250213 | 184400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20250213 | 184300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20250213 | 184200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20250213 | 184100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20250213 | 184000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20250213 | 183900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20250213 | 183800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20250213 | 183700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20250213 | 183600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20250213 | 183500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20250213 | 183400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20250213 | 183300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20250213 | 183200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20250213 | 183100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20250213 | 183000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20250213 | 182900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20250213 | 182800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20250213 | 182700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 5436 |
| 33 | 20250213 | 182600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20250213 | 182500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20250213 | 182400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20250213 | 182300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20250213 | 182200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20250213 | 182100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20250213 | 182000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20250213 | 181900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20250213 | 181800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20250213 | 181700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20250213 | 181600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20250213 | 181500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20250213 | 181400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20250213 | 181300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20250213 | 181200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20250213 | 181100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20250213 | 181000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20250213 | 180900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20250213 | 180800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20250213 | 180700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20250213 | 180600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20250213 | 180500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20250213 | 180400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20250213 | 180300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20250213 | 180200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20250213 | 180100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20250213 | 180000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20250213 | 175900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20250213 | 175800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20250213 | 175700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 5436 |
| 63 | 20250213 | 175600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20250213 | 175500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20250213 | 175400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20250213 | 175300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20250213 | 175200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20250213 | 175100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20250213 | 175000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20250213 | 174900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20250213 | 174800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20250213 | 174700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20250213 | 174600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20250213 | 174500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20250213 | 174400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20250213 | 174300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20250213 | 174200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20250213 | 174100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20250213 | 174000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20250213 | 173900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20250213 | 173800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20250213 | 173700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20250213 | 173600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20250213 | 173500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20250213 | 173400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20250213 | 173300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20250213 | 173200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20250213 | 173100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20250213 | 173000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20250213 | 172900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20250213 | 172800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20250213 | 172700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 5436 |
| 93 | 20250213 | 172600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20250213 | 172500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20250213 | 172400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20250213 | 172300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20250213 | 172200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20250213 | 172100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20250213 | 172000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20250213 | 171900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20250213 | 171800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20250213 | 171700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20250213 | 171600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20250213 | 171500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20250213 | 171400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20250213 | 171300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20250213 | 171200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20250213 | 171100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20250213 | 171000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20250213 | 170900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20250213 | 170800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20250213 | 170700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20250213 | 170600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20250213 | 170500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20250213 | 170400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20250213 | 170300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20250213 | 170200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20250213 | 170100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20250213 | 170000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20250213 | 165900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20250213 | 165800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20250213 | 165700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 5436 |
| 123 | 20250213 | 165600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20250213 | 165500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20250213 | 165400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20250213 | 165300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20250213 | 165200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20250213 | 165100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20250213 | 165000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20250213 | 164900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20250213 | 164800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20250213 | 164700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20250213 | 164600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20250213 | 164500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20250213 | 164400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20250213 | 164300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20250213 | 164200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20250213 | 164100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20250213 | 164000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20250213 | 163900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20250213 | 163800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20250213 | 163700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20250213 | 163600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20250213 | 163500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20250213 | 163400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20250213 | 163300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20250213 | 163200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20250213 | 163100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20250213 | 163000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20250213 | 162900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20250213 | 162800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20250213 | 162700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 5436 |
| 153 | 20250213 | 162600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20250213 | 162500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20250213 | 162400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20250213 | 162300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20250213 | 162200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20250213 | 162100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20250213 | 162000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20250213 | 161900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20250213 | 161800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20250213 | 161700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20250213 | 161600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20250213 | 161500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20250213 | 161400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20250213 | 161300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20250213 | 161200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20250213 | 161100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20250213 | 161000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20250213 | 160900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20250213 | 160800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20250213 | 160700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20250213 | 160600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20250213 | 160500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20250213 | 160400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20250213 | 160300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20250213 | 160200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20250213 | 160100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20250213 | 160000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20250213 | 155900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20250213 | 155800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20250213 | 155700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 5436 |
| 183 | 20250213 | 155600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20250213 | 155500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20250213 | 155400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20250213 | 155300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20250213 | 155200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20250213 | 155100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20250213 | 155000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20250213 | 154900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20250213 | 154800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20250213 | 154700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20250213 | 154600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20250213 | 154500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20250213 | 154400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20250213 | 154300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20250213 | 154200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20250213 | 154100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20250213 | 154000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20250213 | 153900 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20250213 | 153800 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20250213 | 153700 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20250213 | 153600 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20250213 | 153500 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20250213 | 153400 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20250213 | 153300 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20250213 | 153200 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20250213 | 153100 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20250213 | 153000 | 8718885650 | 21000 | 21000 | 21000 | 21000 | 5436 |
| 210 | 20250213 | 152900 | 8604729650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20250213 | 152800 | 8604729650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20250213 | 152700 | 8604729650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 213 | 20250213 | 152600 | 8604729650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20250213 | 152500 | 8604729650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20250213 | 152400 | 8604729650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20250213 | 152300 | 8604729650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20250213 | 152200 | 8604729650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20250213 | 152100 | 8604729650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20250213 | 152000 | 8604729650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20250213 | 151900 | 8604729650 | 21000 | 20950 | 21000 | 20950 | 294 |
| 221 | 20250213 | 151800 | 8598563250 | 21000 | 20900 | 21000 | 20900 | 2921 |
| 222 | 20250213 | 151700 | 8537255250 | 20900 | 20900 | 20950 | 20900 | 1147 |
| 223 | 20250213 | 151600 | 8513272950 | 20950 | 20950 | 20950 | 20900 | 356 |
| 224 | 20250213 | 151500 | 8505815850 | 20900 | 20950 | 20950 | 20900 | 405 |
| 225 | 20250213 | 151400 | 8497331250 | 21000 | 20900 | 21000 | 20900 | 930 |
| 226 | 20250213 | 151300 | 8477843150 | 20950 | 20900 | 20950 | 20900 | 36 |
| 227 | 20250213 | 151200 | 8477089750 | 20900 | 20900 | 20950 | 20900 | 163 |
| 228 | 20250213 | 151100 | 8473678050 | 20900 | 20950 | 20950 | 20900 | 33 |
| 229 | 20250213 | 151000 | 8472987650 | 20900 | 20900 | 20950 | 20900 | 379 |
| 230 | 20250213 | 150900 | 8465061500 | 20900 | 20950 | 20950 | 20900 | 368 |
| 231 | 20250213 | 150800 | 8457355250 | 20950 | 20900 | 20950 | 20900 | 130 |
| 232 | 20250213 | 150700 | 8454637750 | 20900 | 20850 | 20950 | 20850 | 1073 |
| 233 | 20250213 | 150600 | 8432212250 | 20850 | 20850 | 20850 | 20800 | 524 |
| 234 | 20250213 | 150500 | 8421291850 | 20900 | 20800 | 20900 | 20800 | 460 |
| 235 | 20250213 | 150400 | 8411699150 | 20850 | 20800 | 20850 | 20800 | 289 |
| 236 | 20250213 | 150300 | 8405673650 | 20800 | 20850 | 20850 | 20800 | 477 |
| 237 | 20250213 | 150200 | 8395728350 | 20850 | 20850 | 20850 | 20850 | 28 |
| 238 | 20250213 | 150100 | 8395144550 | 20850 | 20850 | 20850 | 20850 | 250 |
| 239 | 20250213 | 150000 | 8389932050 | 20800 | 20800 | 20850 | 20800 | 49 |
| 240 | 20250213 | 145900 | 8388912800 | 20800 | 20850 | 20850 | 20800 | 207 |
| 241 | 20250213 | 145800 | 8384597550 | 20900 | 20850 | 20900 | 20850 | 65 |
| 242 | 20250213 | 145700 | 8383242000 | 20900 | 20900 | 20900 | 20900 | 71 |
| 243 | 20250213 | 145600 | 8381758100 | 20900 | 20850 | 20900 | 20850 | 402 |
| 244 | 20250213 | 145500 | 8373365850 | 20850 | 20900 | 20900 | 20850 | 33 |
| 245 | 20250213 | 145400 | 8372676800 | 20900 | 20850 | 20900 | 20850 | 139 |
| 246 | 20250213 | 145300 | 8369777550 | 20850 | 20850 | 20850 | 20800 | 28 |
| 247 | 20250213 | 145200 | 8369194400 | 20850 | 20900 | 20900 | 20800 | 122 |
| 248 | 20250213 | 145100 | 8366655600 | 20850 | 20800 | 20850 | 20800 | 504 |
| 249 | 20250213 | 145000 | 8356154950 | 20850 | 20850 | 20850 | 20800 | 313 |
| 250 | 20250213 | 144900 | 8349629500 | 20800 | 20800 | 20850 | 20800 | 256 |
| 251 | 20250213 | 144800 | 8344303500 | 20800 | 20750 | 20800 | 20750 | 228 |
| 252 | 20250213 | 144700 | 8339562450 | 20750 | 20850 | 20850 | 20750 | 3864 |
| 253 | 20250213 | 144600 | 8259141700 | 20850 | 20900 | 20900 | 20850 | 543 |
| 254 | 20250213 | 144500 | 8247793150 | 20950 | 20900 | 20950 | 20850 | 328 |
| 255 | 20250213 | 144400 | 8240945150 | 20850 | 20850 | 20900 | 20850 | 69 |
| 256 | 20250213 | 144300 | 8239505500 | 20850 | 20850 | 20900 | 20850 | 41 |
| 257 | 20250213 | 144200 | 8238649650 | 20850 | 20900 | 20900 | 20850 | 144 |
| 258 | 20250213 | 144100 | 8235642150 | 20900 | 20900 | 20950 | 20900 | 97 |
| 259 | 20250213 | 144000 | 8233612350 | 20850 | 20850 | 20950 | 20850 | 1323 |
| 260 | 20250213 | 143900 | 8205966300 | 20850 | 20850 | 20850 | 20850 | 24 |
| 261 | 20250213 | 143800 | 8205465900 | 20850 | 20850 | 20850 | 20850 | 254 |
| 262 | 20250213 | 143700 | 8200170000 | 20850 | 20850 | 20850 | 20850 | 18 |
| 263 | 20250213 | 143600 | 8199794700 | 20900 | 20850 | 20900 | 20850 | 114 |
| 264 | 20250213 | 143500 | 8197412750 | 20850 | 20850 | 20850 | 20850 | 226 |
| 265 | 20250213 | 143400 | 8192700650 | 20850 | 20850 | 20850 | 20850 | 30 |
| 266 | 20250213 | 143300 | 8192075150 | 20850 | 20850 | 20850 | 20850 | 47 |
| 267 | 20250213 | 143200 | 8191095200 | 20850 | 20850 | 20900 | 20850 | 57 |
| 268 | 20250213 | 143100 | 8189906200 | 20850 | 20850 | 20850 | 20850 | 200 |
| 269 | 20250213 | 143000 | 8185736200 | 20850 | 20900 | 20900 | 20850 | 40 |
| 270 | 20250213 | 142900 | 8184901000 | 20850 | 20850 | 20850 | 20850 | 28 |
| 271 | 20250213 | 142800 | 8184317200 | 20850 | 20850 | 20850 | 20850 | 289 |
| 272 | 20250213 | 142700 | 8178291550 | 20850 | 20850 | 20850 | 20850 | 27 |
| 273 | 20250213 | 142600 | 8177728600 | 20850 | 20850 | 20900 | 20850 | 284 |
| 274 | 20250213 | 142500 | 8171801100 | 20800 | 20800 | 20800 | 20800 | 166 |
| 275 | 20250213 | 142400 | 8168348300 | 20800 | 20800 | 20850 | 20800 | 239 |
| 276 | 20250213 | 142300 | 8163377000 | 20800 | 20850 | 20850 | 20800 | 133 |
| 277 | 20250213 | 142200 | 8160604600 | 20800 | 20850 | 20850 | 20750 | 3779 |
| 278 | 20250213 | 142100 | 8082015850 | 20800 | 20850 | 20850 | 20800 | 81 |
| 279 | 20250213 | 142000 | 8080329100 | 20850 | 20850 | 20850 | 20800 | 95 |
| 280 | 20250213 | 141900 | 8078348400 | 20850 | 20850 | 20850 | 20850 | 60 |
| 281 | 20250213 | 141800 | 8077097400 | 20850 | 20800 | 20850 | 20800 | 261 |
| 282 | 20250213 | 141700 | 8071667100 | 20850 | 20950 | 20950 | 20850 | 456 |
| 283 | 20250213 | 141600 | 8062144350 | 20900 | 20900 | 20950 | 20850 | 394 |
| 284 | 20250213 | 141500 | 8053910300 | 20850 | 20850 | 20850 | 20850 | 47 |
| 285 | 20250213 | 141400 | 8052930350 | 20850 | 20850 | 20850 | 20850 | 563 |
| 286 | 20250213 | 141300 | 8041191800 | 20850 | 20850 | 20850 | 20850 | 15 |
| 287 | 20250213 | 141200 | 8040879050 | 20850 | 20850 | 20850 | 20850 | 44 |
| 288 | 20250213 | 141100 | 8039961650 | 20850 | 20850 | 20850 | 20850 | 231 |
| 289 | 20250213 | 141000 | 8035145300 | 20850 | 20850 | 20850 | 20850 | 163 |
| 290 | 20250213 | 140900 | 8031746750 | 20850 | 20850 | 20850 | 20850 | 207 |
| 291 | 20250213 | 140800 | 8027430800 | 20850 | 20850 | 20850 | 20850 | 50 |
| 292 | 20250213 | 140700 | 8026388300 | 20850 | 20850 | 20900 | 20850 | 116 |
| 293 | 20250213 | 140600 | 8023969050 | 20950 | 20900 | 21000 | 20900 | 55 |
| 294 | 20250213 | 140500 | 8022815750 | 21000 | 20850 | 21000 | 20850 | 307 |
| 295 | 20250213 | 140400 | 8016394200 | 20850 | 20800 | 20900 | 20800 | 346 |
| 296 | 20250213 | 140300 | 8009187000 | 20800 | 20800 | 20850 | 20800 | 74 |
| 297 | 20250213 | 140200 | 8007646350 | 20800 | 20750 | 20850 | 20750 | 56 |
| 298 | 20250213 | 140100 | 8006481900 | 20800 | 20800 | 20800 | 20750 | 147 |
| 299 | 20250213 | 140000 | 8003426850 | 20800 | 20800 | 20850 | 20800 | 221 |
| 300 | 20250213 | 135900 | 7998829550 | 20800 | 20800 | 20800 | 20800 | 152 |
| 301 | 20250213 | 135800 | 7995667950 | 20800 | 20750 | 20800 | 20750 | 25 |
| 302 | 20250213 | 135700 | 7995148000 | 20800 | 20800 | 20800 | 20800 | 212 |
| 303 | 20250213 | 135600 | 7990738400 | 20850 | 20800 | 20850 | 20750 | 1082 |
| 304 | 20250213 | 135500 | 7968239100 | 20850 | 20850 | 20850 | 20850 | 86 |
| 305 | 20250213 | 135400 | 7966446000 | 20800 | 20850 | 20850 | 20800 | 48 |
| 306 | 20250213 | 135300 | 7965445250 | 20850 | 20850 | 20850 | 20850 | 313 |
| 307 | 20250213 | 135200 | 7958919200 | 20850 | 20850 | 20850 | 20850 | 46 |
| 308 | 20250213 | 135100 | 7957960100 | 20850 | 20800 | 20850 | 20800 | 197 |
| 309 | 20250213 | 135000 | 7953857100 | 20800 | 20850 | 20850 | 20800 | 406 |
| 310 | 20250213 | 134900 | 7945392750 | 20850 | 20850 | 20900 | 20800 | 546 |
| 311 | 20250213 | 134800 | 7934033700 | 20800 | 20850 | 20900 | 20800 | 2405 |
| 312 | 20250213 | 134700 | 7883950600 | 20850 | 20900 | 20900 | 20850 | 1220 |
| 313 | 20250213 | 134600 | 7858466200 | 20900 | 20950 | 20950 | 20900 | 123 |
| 314 | 20250213 | 134500 | 7855891700 | 20950 | 20950 | 20950 | 20950 | 1347 |
| 315 | 20250213 | 134400 | 7827672050 | 20950 | 21000 | 21000 | 20950 | 49 |
| 316 | 20250213 | 134300 | 7826643700 | 21000 | 21000 | 21000 | 21000 | 330 |
| 317 | 20250213 | 134200 | 7819713700 | 21000 | 21000 | 21050 | 21000 | 114 |
| 318 | 20250213 | 134100 | 7817314700 | 21000 | 20950 | 21000 | 20950 | 123 |
| 319 | 20250213 | 134000 | 7814732900 | 21000 | 20950 | 21000 | 20950 | 105 |
| 320 | 20250213 | 133900 | 7812530650 | 21000 | 21050 | 21050 | 21000 | 102 |
| 321 | 20250213 | 133800 | 7810388600 | 21100 | 21050 | 21100 | 20950 | 88 |
| 322 | 20250213 | 133700 | 7808537750 | 21050 | 21000 | 21050 | 21000 | 36 |
| 323 | 20250213 | 133600 | 7807781700 | 21000 | 21000 | 21000 | 21000 | 192 |
| 324 | 20250213 | 133500 | 7803749700 | 21050 | 21050 | 21050 | 21000 | 229 |
| 325 | 20250213 | 133400 | 7798934950 | 21000 | 21000 | 21000 | 21000 | 38 |
| 326 | 20250213 | 133300 | 7798136950 | 20950 | 20950 | 20950 | 20950 | 94 |
| 327 | 20250213 | 133200 | 7796167650 | 20950 | 20950 | 21000 | 20950 | 229 |
| 328 | 20250213 | 133100 | 7791368900 | 20950 | 20950 | 21000 | 20950 | 94 |
| 329 | 20250213 | 133000 | 7789397100 | 21000 | 21050 | 21050 | 21000 | 2190 |
| 330 | 20250213 | 132900 | 7743405000 | 21000 | 21050 | 21050 | 21000 | 602 |
| 331 | 20250213 | 132800 | 7730753000 | 21050 | 21000 | 21050 | 21000 | 13 |
| 332 | 20250213 | 132700 | 7730479950 | 21000 | 21000 | 21000 | 21000 | 38 |
| 333 | 20250213 | 132600 | 7729681950 | 21050 | 21000 | 21050 | 21000 | 327 |
| 334 | 20250213 | 132500 | 7722810850 | 21000 | 21000 | 21000 | 21000 | 49 |
| 335 | 20250213 | 132400 | 7721781850 | 21000 | 21050 | 21050 | 21000 | 70 |
| 336 | 20250213 | 132300 | 7720310500 | 21000 | 21000 | 21000 | 21000 | 12 |
| 337 | 20250213 | 132200 | 7720058500 | 21050 | 21050 | 21050 | 21000 | 265 |
| 338 | 20250213 | 132100 | 7714489700 | 21050 | 21000 | 21050 | 21000 | 139 |
| 339 | 20250213 | 132000 | 7711564400 | 21000 | 21000 | 21000 | 21000 | 43 |
| 340 | 20250213 | 131900 | 7710661400 | 21050 | 21000 | 21050 | 21000 | 194 |
| 341 | 20250213 | 131800 | 7706586700 | 21050 | 21000 | 21050 | 21000 | 214 |
| 342 | 20250213 | 131700 | 7702082600 | 21050 | 21050 | 21050 | 21000 | 1391 |
| 343 | 20250213 | 131600 | 7672805450 | 21050 | 21050 | 21050 | 21050 | 50 |
| 344 | 20250213 | 131500 | 7671752950 | 21050 | 21100 | 21100 | 21050 | 229 |
| 345 | 20250213 | 131400 | 7666931300 | 21100 | 21100 | 21100 | 21100 | 6 |
| 346 | 20250213 | 131300 | 7666804700 | 21050 | 21100 | 21150 | 21050 | 97 |
| 347 | 20250213 | 131200 | 7664757900 | 21100 | 21100 | 21150 | 21100 | 528 |
| 348 | 20250213 | 131100 | 7653616200 | 21150 | 21150 | 21200 | 21100 | 118 |
| 349 | 20250213 | 131000 | 7651115650 | 21150 | 21100 | 21150 | 21100 | 422 |
| 350 | 20250213 | 130900 | 7642192500 | 21150 | 21150 | 21150 | 21100 | 40 |
| 351 | 20250213 | 130800 | 7641347200 | 21100 | 21100 | 21150 | 21050 | 800 |
| 352 | 20250213 | 130700 | 7624480900 | 21100 | 21150 | 21150 | 21100 | 452 |
| 353 | 20250213 | 130600 | 7614938550 | 21150 | 21150 | 21150 | 21100 | 68 |
| 354 | 20250213 | 130500 | 7613503450 | 21100 | 21050 | 21150 | 21050 | 831 |
| 355 | 20250213 | 130400 | 7595978150 | 21050 | 21050 | 21100 | 21000 | 47 |
| 356 | 20250213 | 130300 | 7594989300 | 21150 | 21100 | 21150 | 20950 | 1268 |
| 357 | 20250213 | 130200 | 7568330950 | 21150 | 21100 | 21150 | 21100 | 200 |
| 358 | 20250213 | 130100 | 7564110750 | 21150 | 21150 | 21200 | 21100 | 714 |
| 359 | 20250213 | 130000 | 7549027200 | 21150 | 21100 | 21150 | 21050 | 43 |
| 360 | 20250213 | 125900 | 7548119850 | 21100 | 21050 | 21100 | 21050 | 246 |
| 361 | 20250213 | 125800 | 7542932300 | 21100 | 21100 | 21100 | 21100 | 1050 |
| 362 | 20250213 | 125700 | 7520777300 | 21100 | 21050 | 21100 | 21050 | 73 |
| 363 | 20250213 | 125600 | 7519240250 | 21100 | 21050 | 21100 | 21050 | 13 |
| 364 | 20250213 | 125500 | 7518966550 | 21050 | 21050 | 21100 | 21050 | 42 |
| 365 | 20250213 | 125400 | 7518081900 | 21050 | 21050 | 21200 | 21050 | 361 |
| 366 | 20250213 | 125300 | 7510461200 | 21050 | 20950 | 21100 | 20950 | 83 |
| 367 | 20250213 | 125200 | 7508715650 | 21000 | 21000 | 21000 | 20950 | 111 |
| 368 | 20250213 | 125100 | 7506386850 | 21000 | 20950 | 21000 | 20950 | 125 |
| 369 | 20250213 | 125000 | 7503762800 | 21000 | 21000 | 21000 | 20950 | 31 |
| 370 | 20250213 | 124900 | 7503113050 | 21000 | 20950 | 21000 | 20950 | 328 |
| 371 | 20250213 | 124800 | 7496230850 | 20950 | 20900 | 20950 | 20900 | 702 |
| 372 | 20250213 | 124700 | 7481548950 | 20950 | 20900 | 20950 | 20850 | 1406 |
| 373 | 20250213 | 124600 | 7452107550 | 20900 | 20950 | 21000 | 20900 | 750 |
| 374 | 20250213 | 124500 | 7436402550 | 20950 | 21000 | 21000 | 20950 | 149 |
| 375 | 20250213 | 124400 | 7433277000 | 20950 | 21000 | 21050 | 20900 | 1975 |
| 376 | 20250213 | 124300 | 7391916850 | 21000 | 21000 | 21050 | 21000 | 215 |
| 377 | 20250213 | 124200 | 7387399250 | 21000 | 21050 | 21050 | 21000 | 104 |
| 378 | 20250213 | 124100 | 7385213150 | 21000 | 21000 | 21050 | 21000 | 622 |
| 379 | 20250213 | 124000 | 7372149000 | 21000 | 21000 | 21000 | 20950 | 524 |
| 380 | 20250213 | 123900 | 7361154300 | 21050 | 21000 | 21050 | 20950 | 189 |
| 381 | 20250213 | 123800 | 7357185300 | 21050 | 21000 | 21050 | 20950 | 307 |
| 382 | 20250213 | 123700 | 7350745050 | 21050 | 21000 | 21050 | 21000 | 530 |
| 383 | 20250213 | 123600 | 7339605750 | 21050 | 21000 | 21100 | 21000 | 85 |
| 384 | 20250213 | 123500 | 7337816800 | 21100 | 21000 | 21100 | 21000 | 128 |
| 385 | 20250213 | 123400 | 7335123700 | 21000 | 21050 | 21100 | 21000 | 223 |
| 386 | 20250213 | 123300 | 7330430750 | 20950 | 21050 | 21100 | 20950 | 3713 |
| 387 | 20250213 | 123200 | 7252456100 | 21100 | 21050 | 21100 | 21050 | 24 |
| 388 | 20250213 | 123100 | 7251950350 | 21050 | 21050 | 21100 | 21000 | 458 |
| 389 | 20250213 | 123000 | 7242319650 | 21050 | 21100 | 21150 | 21050 | 255 |
| 390 | 20250213 | 122900 | 7236938550 | 21150 | 21100 | 21150 | 21100 | 61 |
| 391 | 20250213 | 122800 | 7235651350 | 21150 | 21050 | 21150 | 21050 | 18 |
| 392 | 20250213 | 122700 | 7235271450 | 21150 | 21150 | 21200 | 21000 | 4265 |
| 393 | 20250213 | 122600 | 7145505900 | 21150 | 21200 | 21200 | 21150 | 29 |
| 394 | 20250213 | 122500 | 7144892250 | 21200 | 21150 | 21200 | 21150 | 219 |
| 395 | 20250213 | 122400 | 7140254850 | 21200 | 21150 | 21200 | 21150 | 219 |
| 396 | 20250213 | 122300 | 7135622350 | 21200 | 21200 | 21200 | 21200 | 72 |
| 397 | 20250213 | 122200 | 7134095950 | 21250 | 21200 | 21250 | 21200 | 387 |
| 398 | 20250213 | 122100 | 7125884400 | 21200 | 21250 | 21300 | 21100 | 8155 |
| 399 | 20250213 | 122000 | 6953330450 | 21250 | 21300 | 21300 | 21250 | 368 |
| 400 | 20250213 | 121900 | 6945510400 | 21400 | 21250 | 21400 | 21250 | 1148 |
| 401 | 20250213 | 121800 | 6921069800 | 21250 | 21150 | 21250 | 21100 | 1141 |
| 402 | 20250213 | 121700 | 6896912100 | 21200 | 21200 | 21250 | 21150 | 319 |
| 403 | 20250213 | 121600 | 6890149350 | 21200 | 21250 | 21250 | 21200 | 306 |
| 404 | 20250213 | 121500 | 6883660050 | 21300 | 21250 | 21300 | 21250 | 167 |
| 405 | 20250213 | 121400 | 6880111000 | 21300 | 21200 | 21300 | 21200 | 97 |
| 406 | 20250213 | 121300 | 6878050350 | 21250 | 21150 | 21250 | 21150 | 631 |
| 407 | 20250213 | 121200 | 6864677350 | 21250 | 21200 | 21250 | 21200 | 26 |
| 408 | 20250213 | 121100 | 6864126050 | 21200 | 21300 | 21300 | 21200 | 73 |
| 409 | 20250213 | 121000 | 6862572800 | 21150 | 21200 | 21300 | 21150 | 130 |
| 410 | 20250213 | 120900 | 6859818600 | 21150 | 21200 | 21300 | 21150 | 194 |
| 411 | 20250213 | 120800 | 6855705250 | 21200 | 21250 | 21250 | 21150 | 114 |
| 412 | 20250213 | 120700 | 6853284100 | 21250 | 21250 | 21250 | 21200 | 25 |
| 413 | 20250213 | 120600 | 6852753500 | 21200 | 21200 | 21200 | 21150 | 239 |
| 414 | 20250213 | 120500 | 6847686950 | 21300 | 21200 | 21300 | 21200 | 135 |
| 415 | 20250213 | 120400 | 6844813850 | 21200 | 21200 | 21300 | 21150 | 1403 |
| 416 | 20250213 | 120300 | 6815123950 | 21300 | 21200 | 21300 | 21200 | 1886 |
| 417 | 20250213 | 120200 | 6775053900 | 21200 | 21250 | 21250 | 21200 | 480 |
| 418 | 20250213 | 120100 | 6764874350 | 21250 | 21250 | 21250 | 21250 | 13 |
| 419 | 20250213 | 120000 | 6764598100 | 21250 | 21250 | 21250 | 21250 | 88 |
| 420 | 20250213 | 115900 | 6762728100 | 21250 | 21350 | 21350 | 21250 | 69 |
| 421 | 20250213 | 115800 | 6761260700 | 21350 | 21300 | 21350 | 21200 | 108 |
| 422 | 20250213 | 115700 | 6758962950 | 21350 | 21250 | 21350 | 21250 | 736 |
| 423 | 20250213 | 115600 | 6743315050 | 21300 | 21250 | 21350 | 21250 | 241 |
| 424 | 20250213 | 115500 | 6738173550 | 21200 | 21300 | 21350 | 21200 | 404 |
| 425 | 20250213 | 115400 | 6729581300 | 21350 | 21300 | 21350 | 21300 | 22 |
| 426 | 20250213 | 115300 | 6729112600 | 21350 | 21300 | 21350 | 21250 | 210 |
| 427 | 20250213 | 115200 | 6724643050 | 21250 | 21300 | 21350 | 21250 | 149 |
| 428 | 20250213 | 115100 | 6721469200 | 21300 | 21300 | 21350 | 21300 | 61 |
| 429 | 20250213 | 115000 | 6720167450 | 21250 | 21250 | 21300 | 21250 | 235 |
| 430 | 20250213 | 114900 | 6715164100 | 21250 | 21250 | 21250 | 21200 | 919 |
| 431 | 20250213 | 114800 | 6695639700 | 21250 | 21250 | 21250 | 21250 | 281 |
| 432 | 20250213 | 114700 | 6689668450 | 21250 | 21200 | 21300 | 21150 | 1827 |
| 433 | 20250213 | 114600 | 6650934800 | 21200 | 21300 | 21300 | 21200 | 1678 |
| 434 | 20250213 | 114500 | 6615294400 | 21350 | 21450 | 21450 | 21350 | 781 |
| 435 | 20250213 | 114400 | 6598619150 | 21450 | 21350 | 21450 | 21350 | 58 |
| 436 | 20250213 | 114300 | 6597378850 | 21400 | 21350 | 21400 | 21350 | 710 |
| 437 | 20250213 | 114200 | 6582186050 | 21400 | 21400 | 21450 | 21350 | 822 |
| 438 | 20250213 | 114100 | 6564570100 | 21450 | 21400 | 21450 | 21350 | 981 |
| 439 | 20250213 | 114000 | 6543576400 | 21400 | 21400 | 21400 | 21350 | 48 |
| 440 | 20250213 | 113900 | 6542550050 | 21300 | 21300 | 21450 | 21250 | 1032 |
| 441 | 20250213 | 113800 | 6520516450 | 21300 | 21300 | 21350 | 21300 | 773 |
| 442 | 20250213 | 113700 | 6504051500 | 21350 | 21300 | 21400 | 21300 | 1037 |
| 443 | 20250213 | 113600 | 6481960300 | 21400 | 21400 | 21400 | 21300 | 3025 |
| 444 | 20250213 | 113500 | 6417318700 | 21350 | 21200 | 21350 | 21150 | 1928 |
| 445 | 20250213 | 113400 | 6376334750 | 21250 | 21200 | 21250 | 21100 | 2182 |
| 446 | 20250213 | 113300 | 6330217950 | 21200 | 21200 | 21250 | 21200 | 781 |
| 447 | 20250213 | 113200 | 6313638200 | 21300 | 21350 | 21350 | 21200 | 746 |
| 448 | 20250213 | 113100 | 6297776850 | 21300 | 21200 | 21350 | 21200 | 494 |
| 449 | 20250213 | 113000 | 6287258750 | 21200 | 21350 | 21350 | 21200 | 2845 |
| 450 | 20250213 | 112900 | 6226822400 | 21350 | 21400 | 21400 | 21350 | 556 |
| 451 | 20250213 | 112800 | 6214933300 | 21500 | 21400 | 21500 | 21400 | 156 |
| 452 | 20250213 | 112700 | 6211592550 | 21400 | 21400 | 21400 | 21400 | 433 |
| 453 | 20250213 | 112600 | 6202326350 | 21400 | 21400 | 21450 | 21400 | 387 |
| 454 | 20250213 | 112500 | 6194042650 | 21450 | 21450 | 21450 | 21400 | 1789 |
| 455 | 20250213 | 112400 | 6155747500 | 21450 | 21550 | 21550 | 21450 | 979 |
| 456 | 20250213 | 112300 | 6134700400 | 21550 | 21550 | 21600 | 21500 | 376 |
| 457 | 20250213 | 112200 | 6126597800 | 21550 | 21550 | 21600 | 21500 | 2935 |
| 458 | 20250213 | 112100 | 6063311150 | 21600 | 21450 | 21600 | 21450 | 2257 |
| 459 | 20250213 | 112000 | 6014660800 | 21450 | 21500 | 21550 | 21450 | 1194 |
| 460 | 20250213 | 111900 | 5989012200 | 21500 | 21400 | 21500 | 21400 | 1206 |
| 461 | 20250213 | 111800 | 5963115100 | 21400 | 21350 | 21400 | 21350 | 233 |
| 462 | 20250213 | 111700 | 5958129950 | 21350 | 21450 | 21450 | 21350 | 167 |
| 463 | 20250213 | 111600 | 5954560800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 464 | 20250213 | 111500 | 5954560800 | 21450 | 21450 | 21450 | 21400 | 558 |
| 465 | 20250213 | 111400 | 5942591750 | 21450 | 21400 | 21450 | 21400 | 1008 |
| 466 | 20250213 | 111300 | 5920992200 | 21400 | 21450 | 21500 | 21400 | 976 |
| 467 | 20250213 | 111200 | 5900085800 | 21450 | 21200 | 21450 | 21200 | 2108 |
| 468 | 20250213 | 111100 | 5854994300 | 21200 | 21200 | 21300 | 21200 | 566 |
| 469 | 20250213 | 111000 | 5842990100 | 21200 | 21300 | 21400 | 21200 | 1869 |
| 470 | 20250213 | 110900 | 5803206700 | 21300 | 21300 | 21400 | 21300 | 1188 |
| 471 | 20250213 | 110800 | 5777841800 | 21400 | 21350 | 21400 | 21250 | 705 |
| 472 | 20250213 | 110700 | 5762825200 | 21350 | 21450 | 21450 | 21350 | 1742 |
| 473 | 20250213 | 110600 | 5725513200 | 21450 | 21650 | 21650 | 21450 | 936 |
| 474 | 20250213 | 110500 | 5705385050 | 21650 | 21350 | 21700 | 21350 | 13229 |
| 475 | 20250213 | 110400 | 5419556600 | 21400 | 21400 | 21450 | 21350 | 1038 |
| 476 | 20250213 | 110300 | 5397366450 | 21400 | 21400 | 21450 | 21400 | 356 |
| 477 | 20250213 | 110200 | 5389747650 | 21400 | 21500 | 21550 | 21400 | 957 |
| 478 | 20250213 | 110100 | 5369223700 | 21400 | 21400 | 21500 | 21350 | 3545 |
| 479 | 20250213 | 110000 | 5293142500 | 21400 | 21250 | 21550 | 21250 | 5455 |
| 480 | 20250213 | 105900 | 5176184500 | 21250 | 21200 | 21300 | 21150 | 296 |
| 481 | 20250213 | 105800 | 5169912050 | 21300 | 21300 | 21300 | 21150 | 3501 |
| 482 | 20250213 | 105700 | 5095747300 | 21300 | 21250 | 21500 | 21250 | 4120 |
| 483 | 20250213 | 105600 | 5007581100 | 21300 | 21550 | 21600 | 21150 | 7345 |
| 484 | 20250213 | 105500 | 4850254900 | 21550 | 21200 | 21750 | 21150 | 33887 |
| 485 | 20250213 | 105400 | 4122327100 | 21200 | 21100 | 21200 | 21050 | 3972 |
| 486 | 20250213 | 105300 | 4038246500 | 21150 | 20950 | 21150 | 20900 | 19229 |
| 487 | 20250213 | 105200 | 3633659600 | 20950 | 20850 | 20950 | 20850 | 1615 |
| 488 | 20250213 | 105100 | 3599929900 | 20800 | 20800 | 20800 | 20750 | 297 |
| 489 | 20250213 | 105000 | 3593752350 | 20800 | 20850 | 20900 | 20800 | 4087 |
| 490 | 20250213 | 104900 | 3508553250 | 20850 | 20900 | 20900 | 20850 | 45 |
| 491 | 20250213 | 104800 | 3507613200 | 20900 | 20900 | 20900 | 20850 | 928 |
| 492 | 20250213 | 104700 | 3488218050 | 20850 | 20900 | 20900 | 20850 | 179 |
| 493 | 20250213 | 104600 | 3484481050 | 20900 | 20900 | 20900 | 20850 | 1074 |
| 494 | 20250213 | 104500 | 3462061550 | 20850 | 20800 | 20900 | 20800 | 2803 |
| 495 | 20250213 | 104400 | 3403646550 | 20800 | 20750 | 20800 | 20750 | 342 |
| 496 | 20250213 | 104300 | 3396534100 | 20800 | 20700 | 20800 | 20700 | 1300 |
| 497 | 20250213 | 104200 | 3369561700 | 20750 | 20700 | 20750 | 20700 | 386 |
| 498 | 20250213 | 104100 | 3361552250 | 20700 | 20650 | 20700 | 20650 | 318 |
| 499 | 20250213 | 104000 | 3354973300 | 20650 | 20700 | 20700 | 20650 | 1026 |
| 500 | 20250213 | 103900 | 3333736100 | 20750 | 20700 | 20750 | 20650 | 1014 |
| 501 | 20250213 | 103800 | 3312724850 | 20700 | 20700 | 20750 | 20700 | 32 |
| 502 | 20250213 | 103700 | 3312061700 | 20700 | 20650 | 20700 | 20650 | 1395 |
| 503 | 20250213 | 103600 | 3283212900 | 20650 | 20600 | 20650 | 20600 | 503 |
| 504 | 20250213 | 103500 | 3272838900 | 20600 | 20600 | 20650 | 20600 | 68 |
| 505 | 20250213 | 103400 | 3271437950 | 20700 | 20600 | 20700 | 20600 | 11 |
| 506 | 20250213 | 103300 | 3271210350 | 20700 | 20600 | 20700 | 20600 | 143 |
| 507 | 20250213 | 103200 | 3268252100 | 20650 | 20700 | 20700 | 20650 | 168 |
| 508 | 20250213 | 103100 | 3264782800 | 20700 | 20650 | 20700 | 20600 | 1143 |
| 509 | 20250213 | 103000 | 3241213950 | 20700 | 20750 | 20750 | 20650 | 82 |
| 510 | 20250213 | 102900 | 3239517650 | 20750 | 20700 | 20750 | 20700 | 421 |
| 511 | 20250213 | 102800 | 3230802900 | 20700 | 20700 | 20700 | 20700 | 66 |
| 512 | 20250213 | 102700 | 3229436700 | 20750 | 20600 | 20750 | 20600 | 1027 |
| 513 | 20250213 | 102600 | 3208180400 | 20600 | 20600 | 20650 | 20600 | 404 |
| 514 | 20250213 | 102500 | 3199857950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 515 | 20250213 | 102400 | 3199857950 | 20650 | 20650 | 20650 | 20550 | 247 |
| 516 | 20250213 | 102300 | 3194772200 | 20650 | 20550 | 20650 | 20550 | 102 |
| 517 | 20250213 | 102200 | 3192666100 | 20700 | 20600 | 20700 | 20600 | 102 |
| 518 | 20250213 | 102100 | 3190560450 | 20550 | 20600 | 20600 | 20500 | 98 |
| 519 | 20250213 | 102000 | 3188542250 | 20600 | 20500 | 20600 | 20500 | 255 |
| 520 | 20250213 | 101900 | 3183307600 | 20600 | 20550 | 20600 | 20500 | 3361 |
| 521 | 20250213 | 101800 | 3114363400 | 20600 | 20650 | 20700 | 20600 | 70 |
| 522 | 20250213 | 101700 | 3112917050 | 20550 | 20600 | 20600 | 20550 | 227 |
| 523 | 20250213 | 101600 | 3108243150 | 20750 | 20650 | 20750 | 20600 | 165 |
| 524 | 20250213 | 101500 | 3104837900 | 20600 | 20750 | 20750 | 20600 | 1681 |
| 525 | 20250213 | 101400 | 3070132400 | 20750 | 20850 | 20850 | 20750 | 197 |
| 526 | 20250213 | 101300 | 3066028950 | 20850 | 20750 | 20850 | 20700 | 1951 |
| 527 | 20250213 | 101200 | 3025455600 | 20850 | 20900 | 20900 | 20700 | 1027 |
| 528 | 20250213 | 101100 | 3004081750 | 20900 | 20850 | 20900 | 20800 | 1521 |
| 529 | 20250213 | 101000 | 2972357950 | 20850 | 20850 | 20850 | 20800 | 396 |
| 530 | 20250213 | 100900 | 2964107500 | 20850 | 20950 | 20950 | 20800 | 800 |
| 531 | 20250213 | 100800 | 2947418650 | 20950 | 20850 | 21000 | 20800 | 4105 |
| 532 | 20250213 | 100700 | 2861512650 | 20900 | 20600 | 20950 | 20600 | 8233 |
| 533 | 20250213 | 100600 | 2689989000 | 20650 | 20600 | 20650 | 20550 | 421 |
| 534 | 20250213 | 100500 | 2681315900 | 20600 | 20600 | 20650 | 20550 | 85 |
| 535 | 20250213 | 100400 | 2679564850 | 20650 | 20800 | 20800 | 20450 | 1244 |
| 536 | 20250213 | 100300 | 2653966900 | 20750 | 20750 | 20800 | 20700 | 154 |
| 537 | 20250213 | 100200 | 2650773200 | 20800 | 20750 | 20800 | 20750 | 36 |
| 538 | 20250213 | 100100 | 2650025000 | 20800 | 20850 | 20850 | 20800 | 640 |
| 539 | 20250213 | 100000 | 2636692650 | 20900 | 20800 | 20900 | 20700 | 3747 |
| 540 | 20250213 | 095900 | 2558419600 | 20800 | 20750 | 20800 | 20750 | 1744 |
| 541 | 20250213 | 095800 | 2522159400 | 20750 | 20600 | 20750 | 20550 | 5129 |
| 542 | 20250213 | 095700 | 2415969200 | 20600 | 20650 | 20650 | 20500 | 202 |
| 543 | 20250213 | 095600 | 2411803200 | 20500 | 20500 | 20500 | 20500 | 853 |
| 544 | 20250213 | 095500 | 2394316700 | 20550 | 20650 | 20700 | 20550 | 2944 |
| 545 | 20250213 | 095400 | 2333747200 | 20650 | 20650 | 20700 | 20650 | 616 |
| 546 | 20250213 | 095300 | 2321023250 | 20650 | 20650 | 20650 | 20600 | 652 |
| 547 | 20250213 | 095200 | 2307560100 | 20600 | 20600 | 20600 | 20600 | 613 |
| 548 | 20250213 | 095100 | 2294932300 | 20600 | 20600 | 20600 | 20550 | 1315 |
| 549 | 20250213 | 095000 | 2267901000 | 20600 | 20600 | 20600 | 20600 | 56 |
| 550 | 20250213 | 094900 | 2266747400 | 20550 | 20550 | 20600 | 20550 | 123 |
| 551 | 20250213 | 094800 | 2264218600 | 20550 | 20550 | 20550 | 20550 | 163 |
| 552 | 20250213 | 094700 | 2260868950 | 20600 | 20600 | 20600 | 20500 | 594 |
| 553 | 20250213 | 094600 | 2248633150 | 20500 | 20500 | 20650 | 20500 | 1391 |
| 554 | 20250213 | 094500 | 2220002750 | 20500 | 20550 | 20550 | 20500 | 894 |
| 555 | 20250213 | 094400 | 2201675000 | 20500 | 20500 | 20500 | 20500 | 319 |
| 556 | 20250213 | 094300 | 2195135500 | 20550 | 20500 | 20550 | 20500 | 109 |
| 557 | 20250213 | 094200 | 2192896550 | 20550 | 20550 | 20550 | 20550 | 26 |
| 558 | 20250213 | 094100 | 2192362250 | 20550 | 20550 | 20550 | 20500 | 296 |
| 559 | 20250213 | 094000 | 2186279950 | 20650 | 20550 | 20700 | 20550 | 2019 |
| 560 | 20250213 | 093900 | 2144692700 | 20600 | 20500 | 20600 | 20450 | 850 |
| 561 | 20250213 | 093800 | 2127235200 | 20550 | 20500 | 20550 | 20450 | 762 |
| 562 | 20250213 | 093700 | 2111610800 | 20550 | 20550 | 20550 | 20550 | 263 |
| 563 | 20250213 | 093600 | 2106206150 | 20600 | 20600 | 20600 | 20600 | 280 |
| 564 | 20250213 | 093500 | 2100438150 | 20600 | 20550 | 20600 | 20500 | 2038 |
| 565 | 20250213 | 093400 | 2058657000 | 20500 | 20600 | 20600 | 20500 | 1962 |
| 566 | 20250213 | 093300 | 2018286850 | 20700 | 20650 | 20700 | 20600 | 448 |
| 567 | 20250213 | 093200 | 2009035800 | 20700 | 20500 | 20700 | 20450 | 845 |
| 568 | 20250213 | 093100 | 1991670000 | 20550 | 20550 | 20700 | 20550 | 3411 |
| 569 | 20250213 | 093000 | 1921358750 | 20550 | 20450 | 20550 | 20450 | 2023 |
| 570 | 20250213 | 092900 | 1879789600 | 20500 | 20500 | 20550 | 20400 | 768 |
| 571 | 20250213 | 092800 | 1864029700 | 20400 | 20550 | 20550 | 20400 | 1062 |
| 572 | 20250213 | 092700 | 1842316200 | 20550 | 20600 | 20600 | 20500 | 873 |
| 573 | 20250213 | 092600 | 1824386600 | 20700 | 20550 | 20700 | 20500 | 4009 |
| 574 | 20250213 | 092500 | 1741808400 | 20550 | 20600 | 20600 | 20550 | 340 |
| 575 | 20250213 | 092400 | 1734816100 | 20600 | 20600 | 20650 | 20550 | 962 |
| 576 | 20250213 | 092300 | 1714977700 | 20600 | 20650 | 20700 | 20600 | 610 |
| 577 | 20250213 | 092200 | 1702390650 | 20650 | 20650 | 20750 | 20650 | 183 |
| 578 | 20250213 | 092100 | 1698608650 | 20800 | 20600 | 20800 | 20600 | 2571 |
| 579 | 20250213 | 092000 | 1645310300 | 20600 | 20500 | 20600 | 20500 | 1843 |
| 580 | 20250213 | 091900 | 1607434650 | 20500 | 20600 | 20600 | 20500 | 1308 |
| 581 | 20250213 | 091800 | 1580561500 | 20650 | 20550 | 20650 | 20500 | 2210 |
| 582 | 20250213 | 091700 | 1535114250 | 20600 | 20750 | 20750 | 20550 | 2852 |
| 583 | 20250213 | 091600 | 1476204850 | 20750 | 21000 | 21000 | 20750 | 3339 |
| 584 | 20250213 | 091500 | 1406263000 | 21000 | 20600 | 21000 | 20600 | 13211 |
| 585 | 20250213 | 091400 | 1130798350 | 20600 | 20650 | 20800 | 20550 | 5786 |
| 586 | 20250213 | 091300 | 1011263950 | 20650 | 20600 | 20850 | 20550 | 15065 |
| 587 | 20250213 | 091200 | 699980500 | 20550 | 20500 | 20550 | 20500 | 3427 |
| 588 | 20250213 | 091100 | 629566250 | 20500 | 20450 | 20500 | 20450 | 1238 |
| 589 | 20250213 | 091000 | 604192300 | 20450 | 20550 | 20550 | 20400 | 3035 |
| 590 | 20250213 | 090900 | 542083300 | 20550 | 20500 | 20550 | 20450 | 3424 |
| 591 | 20250213 | 090800 | 471878950 | 20500 | 20300 | 20550 | 20300 | 2963 |
| 592 | 20250213 | 090700 | 411235500 | 20300 | 20300 | 20350 | 20250 | 157 |
| 593 | 20250213 | 090600 | 408048400 | 20250 | 20200 | 20300 | 20200 | 1542 |
| 594 | 20250213 | 090500 | 376799900 | 20200 | 20250 | 20250 | 20200 | 1107 |
| 595 | 20250213 | 090400 | 354383300 | 20250 | 20250 | 20250 | 20200 | 872 |
| 596 | 20250213 | 090300 | 336748800 | 20250 | 20400 | 20400 | 20200 | 2981 |
| 597 | 20250213 | 090200 | 276274350 | 20450 | 20450 | 20500 | 20350 | 3540 |
| 598 | 20250213 | 090100 | 203912050 | 20450 | 20300 | 20450 | 20200 | 4856 |
| 599 | 20250213 | 090000 | 105124850 | 20300 | 20150 | 20600 | 20150 | 5174 |