32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 190400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 4234 |
| 3 | 20250214 | 190300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20250214 | 190200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20250214 | 190100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20250214 | 190000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20250214 | 185900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20250214 | 185800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20250214 | 185700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20250214 | 185600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20250214 | 185500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20250214 | 185400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20250214 | 185300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20250214 | 185200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20250214 | 185100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20250214 | 185000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20250214 | 184900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20250214 | 184800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20250214 | 184700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20250214 | 184600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20250214 | 184500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20250214 | 184400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20250214 | 184300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20250214 | 184200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20250214 | 184100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20250214 | 184000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20250214 | 183900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20250214 | 183800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20250214 | 183700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20250214 | 183600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20250214 | 183500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20250214 | 183400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 4234 |
| 33 | 20250214 | 183300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20250214 | 183200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20250214 | 183100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20250214 | 183000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20250214 | 182900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20250214 | 182800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20250214 | 182700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20250214 | 182600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20250214 | 182500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20250214 | 182400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20250214 | 182300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20250214 | 182200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20250214 | 182100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20250214 | 182000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20250214 | 181900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20250214 | 181800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20250214 | 181700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20250214 | 181600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20250214 | 181500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20250214 | 181400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20250214 | 181300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20250214 | 181200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20250214 | 181100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20250214 | 181000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20250214 | 180900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20250214 | 180800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20250214 | 180700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20250214 | 180600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20250214 | 180500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20250214 | 180400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 4234 |
| 63 | 20250214 | 180300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20250214 | 180200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20250214 | 180100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20250214 | 180000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20250214 | 175900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20250214 | 175800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20250214 | 175700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20250214 | 175600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20250214 | 175500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20250214 | 175400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20250214 | 175300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20250214 | 175200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20250214 | 175100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20250214 | 175000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20250214 | 174900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20250214 | 174800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20250214 | 174700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20250214 | 174600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20250214 | 174500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20250214 | 174400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20250214 | 174300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20250214 | 174200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20250214 | 174100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20250214 | 174000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20250214 | 173900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20250214 | 173800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20250214 | 173700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20250214 | 173600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20250214 | 173500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20250214 | 173400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 4234 |
| 93 | 20250214 | 173300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20250214 | 173200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20250214 | 173100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20250214 | 173000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20250214 | 172900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20250214 | 172800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20250214 | 172700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20250214 | 172600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20250214 | 172500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20250214 | 172400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20250214 | 172300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20250214 | 172200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20250214 | 172100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20250214 | 172000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20250214 | 171900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20250214 | 171800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20250214 | 171700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20250214 | 171600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20250214 | 171500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20250214 | 171400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20250214 | 171300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20250214 | 171200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20250214 | 171100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20250214 | 171000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20250214 | 170900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20250214 | 170800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20250214 | 170700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20250214 | 170600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20250214 | 170500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20250214 | 170400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 4234 |
| 123 | 20250214 | 170300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20250214 | 170200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20250214 | 170100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20250214 | 170000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20250214 | 165900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20250214 | 165800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20250214 | 165700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20250214 | 165600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20250214 | 165500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20250214 | 165400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20250214 | 165300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20250214 | 165200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20250214 | 165100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20250214 | 165000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20250214 | 164900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20250214 | 164800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20250214 | 164700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20250214 | 164600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20250214 | 164500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20250214 | 164400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20250214 | 164300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20250214 | 164200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20250214 | 164100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20250214 | 164000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20250214 | 163900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20250214 | 163800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20250214 | 163700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20250214 | 163600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20250214 | 163500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20250214 | 163400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 4234 |
| 153 | 20250214 | 163300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20250214 | 163200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20250214 | 163100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20250214 | 163000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20250214 | 162900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20250214 | 162800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20250214 | 162700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20250214 | 162600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20250214 | 162500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20250214 | 162400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20250214 | 162300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20250214 | 162200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20250214 | 162100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20250214 | 162000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20250214 | 161900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20250214 | 161800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20250214 | 161700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20250214 | 161600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20250214 | 161500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20250214 | 161400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20250214 | 161300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20250214 | 161200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20250214 | 161100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20250214 | 161000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20250214 | 160900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20250214 | 160800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20250214 | 160700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20250214 | 160600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20250214 | 160500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20250214 | 160400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 4234 |
| 183 | 20250214 | 160300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20250214 | 160200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20250214 | 160100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20250214 | 160000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20250214 | 155900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20250214 | 155800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20250214 | 155700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20250214 | 155600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20250214 | 155500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20250214 | 155400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20250214 | 155300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20250214 | 155200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20250214 | 155100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20250214 | 155000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20250214 | 154900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20250214 | 154800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20250214 | 154700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20250214 | 154600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20250214 | 154500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 202 | 20250214 | 154400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 203 | 20250214 | 154300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 204 | 20250214 | 154200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 205 | 20250214 | 154100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 206 | 20250214 | 154000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 207 | 20250214 | 153900 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 208 | 20250214 | 153800 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 209 | 20250214 | 153700 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 210 | 20250214 | 153600 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 211 | 20250214 | 153500 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 212 | 20250214 | 153400 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 4234 |
| 213 | 20250214 | 153300 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20250214 | 153200 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 215 | 20250214 | 153100 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20250214 | 153000 | 10808319500 | 29650 | 29650 | 29650 | 29650 | 4234 |
| 217 | 20250214 | 152900 | 10682781400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20250214 | 152800 | 10682781400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20250214 | 152700 | 10682781400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20250214 | 152600 | 10682781400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20250214 | 152500 | 10682781400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20250214 | 152400 | 10682781400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20250214 | 152300 | 10682781400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20250214 | 152200 | 10682781400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20250214 | 152100 | 10682781400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20250214 | 152000 | 10682781400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20250214 | 151900 | 10682781400 | 29700 | 29700 | 29750 | 29650 | 2865 |
| 228 | 20250214 | 151800 | 10597747150 | 29700 | 29700 | 29700 | 29650 | 2353 |
| 229 | 20250214 | 151700 | 10527929700 | 29700 | 29650 | 29700 | 29650 | 1609 |
| 230 | 20250214 | 151600 | 10480211850 | 29700 | 29700 | 29700 | 29650 | 207 |
| 231 | 20250214 | 151500 | 10474066450 | 29700 | 29700 | 29700 | 29650 | 2537 |
| 232 | 20250214 | 151400 | 10398832400 | 29700 | 29650 | 29700 | 29650 | 2338 |
| 233 | 20250214 | 151300 | 10329478900 | 29700 | 29700 | 29700 | 29650 | 1354 |
| 234 | 20250214 | 151200 | 10289312700 | 29750 | 29700 | 29750 | 29700 | 98 |
| 235 | 20250214 | 151100 | 10286402050 | 29700 | 29700 | 29700 | 29650 | 622 |
| 236 | 20250214 | 151000 | 10267931750 | 29700 | 29700 | 29700 | 29650 | 1075 |
| 237 | 20250214 | 150900 | 10236006850 | 29700 | 29700 | 29750 | 29700 | 196 |
| 238 | 20250214 | 150800 | 10230181900 | 29750 | 29750 | 29750 | 29700 | 443 |
| 239 | 20250214 | 150700 | 10217010900 | 29750 | 29700 | 29750 | 29650 | 672 |
| 240 | 20250214 | 150600 | 10197045900 | 29700 | 29700 | 29700 | 29650 | 1074 |
| 241 | 20250214 | 150500 | 10165151950 | 29650 | 29700 | 29700 | 29650 | 475 |
| 242 | 20250214 | 150400 | 10151049250 | 29700 | 29700 | 29700 | 29650 | 951 |
| 243 | 20250214 | 150300 | 10122815050 | 29700 | 29700 | 29700 | 29650 | 491 |
| 244 | 20250214 | 150200 | 10108233600 | 29700 | 29700 | 29750 | 29650 | 1861 |
| 245 | 20250214 | 150100 | 10052959800 | 29700 | 29700 | 29750 | 29700 | 656 |
| 246 | 20250214 | 150000 | 10033476200 | 29700 | 29750 | 29750 | 29700 | 76 |
| 247 | 20250214 | 145900 | 10031217600 | 29750 | 29700 | 29750 | 29700 | 488 |
| 248 | 20250214 | 145800 | 10016713200 | 29750 | 29700 | 29750 | 29700 | 980 |
| 249 | 20250214 | 145700 | 9987602050 | 29650 | 29700 | 29750 | 29650 | 1784 |
| 250 | 20250214 | 145600 | 9934634450 | 29700 | 29700 | 29750 | 29650 | 1000 |
| 251 | 20250214 | 145500 | 9904934500 | 29700 | 29700 | 29750 | 29700 | 7153 |
| 252 | 20250214 | 145400 | 9692490350 | 29700 | 29750 | 29750 | 29700 | 5359 |
| 253 | 20250214 | 145300 | 9533327600 | 29750 | 29750 | 29750 | 29700 | 232 |
| 254 | 20250214 | 145200 | 9526429800 | 29750 | 29700 | 29750 | 29700 | 978 |
| 255 | 20250214 | 145100 | 9497381800 | 29750 | 29750 | 29750 | 29700 | 173 |
| 256 | 20250214 | 145000 | 9492241750 | 29750 | 29700 | 29750 | 29700 | 783 |
| 257 | 20250214 | 144900 | 9468980900 | 29700 | 29700 | 29750 | 29700 | 2428 |
| 258 | 20250214 | 144800 | 9396865150 | 29750 | 29750 | 29750 | 29700 | 1874 |
| 259 | 20250214 | 144700 | 9341198800 | 29750 | 29750 | 29750 | 29700 | 381 |
| 260 | 20250214 | 144600 | 9329880650 | 29750 | 29750 | 29800 | 29750 | 3035 |
| 261 | 20250214 | 144500 | 9239589250 | 29750 | 29800 | 29800 | 29750 | 748 |
| 262 | 20250214 | 144400 | 9217326450 | 29750 | 29750 | 29800 | 29750 | 2066 |
| 263 | 20250214 | 144300 | 9155862450 | 29750 | 29750 | 29800 | 29750 | 377 |
| 264 | 20250214 | 144200 | 9144645000 | 29750 | 29750 | 29750 | 29750 | 515 |
| 265 | 20250214 | 144100 | 9129323750 | 29750 | 29750 | 29800 | 29750 | 1540 |
| 266 | 20250214 | 144000 | 9083508650 | 29800 | 29800 | 29800 | 29750 | 373 |
| 267 | 20250214 | 143900 | 9072395850 | 29800 | 29800 | 29800 | 29750 | 416 |
| 268 | 20250214 | 143800 | 9060005350 | 29800 | 29800 | 29800 | 29800 | 147 |
| 269 | 20250214 | 143700 | 9055624750 | 29800 | 29800 | 29800 | 29750 | 359 |
| 270 | 20250214 | 143600 | 9044926650 | 29800 | 29750 | 29800 | 29750 | 408 |
| 271 | 20250214 | 143500 | 9032785250 | 29800 | 29750 | 29800 | 29750 | 188 |
| 272 | 20250214 | 143400 | 9027188700 | 29750 | 29800 | 29800 | 29750 | 393 |
| 273 | 20250214 | 143300 | 9015477400 | 29800 | 29800 | 29800 | 29750 | 243 |
| 274 | 20250214 | 143200 | 9008241000 | 29800 | 29700 | 29800 | 29700 | 1626 |
| 275 | 20250214 | 143100 | 8959927350 | 29700 | 29750 | 29800 | 29700 | 1022 |
| 276 | 20250214 | 143000 | 8929524550 | 29750 | 29750 | 29800 | 29750 | 113 |
| 277 | 20250214 | 142900 | 8926162150 | 29700 | 29750 | 29800 | 29700 | 617 |
| 278 | 20250214 | 142800 | 8907821400 | 29750 | 29750 | 29800 | 29750 | 536 |
| 279 | 20250214 | 142700 | 8891875350 | 29750 | 29750 | 29750 | 29750 | 446 |
| 280 | 20250214 | 142600 | 8878606850 | 29750 | 29750 | 29800 | 29700 | 1419 |
| 281 | 20250214 | 142500 | 8836433900 | 29800 | 29800 | 29800 | 29750 | 1009 |
| 282 | 20250214 | 142400 | 8806412200 | 29800 | 29750 | 29800 | 29700 | 730 |
| 283 | 20250214 | 142300 | 8784717250 | 29800 | 29800 | 29800 | 29750 | 1568 |
| 284 | 20250214 | 142200 | 8738067900 | 29800 | 29800 | 29800 | 29750 | 381 |
| 285 | 20250214 | 142100 | 8726726000 | 29800 | 29800 | 29800 | 29750 | 463 |
| 286 | 20250214 | 142000 | 8712940700 | 29800 | 29800 | 29800 | 29750 | 352 |
| 287 | 20250214 | 141900 | 8702458200 | 29750 | 29750 | 29800 | 29750 | 335 |
| 288 | 20250214 | 141800 | 8692491850 | 29800 | 29800 | 29800 | 29750 | 417 |
| 289 | 20250214 | 141700 | 8680072400 | 29800 | 29800 | 29800 | 29750 | 155 |
| 290 | 20250214 | 141600 | 8675460750 | 29800 | 29750 | 29800 | 29750 | 258 |
| 291 | 20250214 | 141500 | 8667784500 | 29800 | 29800 | 29800 | 29750 | 1392 |
| 292 | 20250214 | 141400 | 8626371650 | 29750 | 29750 | 29800 | 29750 | 347 |
| 293 | 20250214 | 141300 | 8616046600 | 29750 | 29750 | 29850 | 29750 | 1270 |
| 294 | 20250214 | 141200 | 8578263200 | 29800 | 29800 | 29850 | 29750 | 721 |
| 295 | 20250214 | 141100 | 8556796250 | 29800 | 29800 | 29850 | 29750 | 50 |
| 296 | 20250214 | 141000 | 8555306600 | 29850 | 29800 | 29850 | 29750 | 692 |
| 297 | 20250214 | 140900 | 8534695150 | 29800 | 29750 | 29800 | 29750 | 573 |
| 298 | 20250214 | 140800 | 8517645700 | 29750 | 29750 | 29750 | 29700 | 703 |
| 299 | 20250214 | 140700 | 8496742450 | 29700 | 29750 | 29800 | 29700 | 1187 |
| 300 | 20250214 | 140600 | 8461453950 | 29750 | 29750 | 29800 | 29750 | 942 |
| 301 | 20250214 | 140500 | 8433429250 | 29750 | 29750 | 29750 | 29700 | 513 |
| 302 | 20250214 | 140400 | 8418178000 | 29750 | 29800 | 29800 | 29700 | 911 |
| 303 | 20250214 | 140300 | 8391082600 | 29750 | 29750 | 29750 | 29750 | 576 |
| 304 | 20250214 | 140200 | 8373946600 | 29750 | 29750 | 29750 | 29700 | 551 |
| 305 | 20250214 | 140100 | 8357562450 | 29750 | 29750 | 29800 | 29750 | 597 |
| 306 | 20250214 | 140000 | 8339801650 | 29750 | 29750 | 29750 | 29700 | 906 |
| 307 | 20250214 | 135900 | 8312855250 | 29700 | 29750 | 29750 | 29700 | 1975 |
| 308 | 20250214 | 135800 | 8254172350 | 29750 | 29800 | 29800 | 29750 | 691 |
| 309 | 20250214 | 135700 | 8233610950 | 29800 | 29650 | 29800 | 29650 | 1705 |
| 310 | 20250214 | 135600 | 8182968700 | 29700 | 29800 | 29800 | 29650 | 11869 |
| 311 | 20250214 | 135500 | 7830246900 | 29850 | 29850 | 29850 | 29800 | 1986 |
| 312 | 20250214 | 135400 | 7771063500 | 29850 | 29800 | 29850 | 29800 | 718 |
| 313 | 20250214 | 135300 | 7749665250 | 29850 | 29850 | 29900 | 29800 | 822 |
| 314 | 20250214 | 135200 | 7725150450 | 29850 | 29850 | 29850 | 29850 | 293 |
| 315 | 20250214 | 135100 | 7716404400 | 29850 | 29850 | 29850 | 29800 | 1351 |
| 316 | 20250214 | 135000 | 7676137250 | 29850 | 29850 | 29950 | 29800 | 2550 |
| 317 | 20250214 | 134900 | 7600085700 | 29900 | 29850 | 29900 | 29850 | 1733 |
| 318 | 20250214 | 134800 | 7548335950 | 29850 | 29850 | 29850 | 29850 | 8 |
| 319 | 20250214 | 134700 | 7548097150 | 29850 | 29850 | 29850 | 29800 | 1317 |
| 320 | 20250214 | 134600 | 7508807150 | 29850 | 29850 | 29900 | 29850 | 3667 |
| 321 | 20250214 | 134500 | 7399342000 | 29850 | 29900 | 29900 | 29850 | 1418 |
| 322 | 20250214 | 134400 | 7356994400 | 29900 | 29900 | 29900 | 29850 | 1592 |
| 323 | 20250214 | 134300 | 7309467450 | 29900 | 29900 | 29900 | 29850 | 200 |
| 324 | 20250214 | 134200 | 7303491250 | 29850 | 29950 | 29950 | 29850 | 2684 |
| 325 | 20250214 | 134100 | 7223242150 | 29950 | 29950 | 29950 | 29900 | 848 |
| 326 | 20250214 | 134000 | 7197848700 | 29950 | 30000 | 30000 | 29900 | 1996 |
| 327 | 20250214 | 133900 | 7138109800 | 29950 | 29950 | 30000 | 29950 | 337 |
| 328 | 20250214 | 133800 | 7128016600 | 29950 | 29950 | 29950 | 29900 | 1006 |
| 329 | 20250214 | 133700 | 7097891800 | 29950 | 29950 | 30000 | 29900 | 1962 |
| 330 | 20250214 | 133600 | 7039131850 | 29950 | 30000 | 30000 | 29950 | 903 |
| 331 | 20250214 | 133500 | 7012066850 | 30000 | 30000 | 30000 | 29950 | 522 |
| 332 | 20250214 | 133400 | 6996421850 | 30000 | 30000 | 30000 | 29950 | 551 |
| 333 | 20250214 | 133300 | 6979893850 | 30000 | 30000 | 30000 | 29950 | 1129 |
| 334 | 20250214 | 133200 | 6946029800 | 30000 | 30000 | 30000 | 29950 | 157 |
| 335 | 20250214 | 133100 | 6941320850 | 30000 | 30000 | 30000 | 29950 | 156 |
| 336 | 20250214 | 133000 | 6936644500 | 30000 | 29950 | 30000 | 29950 | 365 |
| 337 | 20250214 | 132900 | 6925702300 | 29950 | 30000 | 30000 | 29900 | 1301 |
| 338 | 20250214 | 132800 | 6886737450 | 30000 | 30000 | 30000 | 29950 | 380 |
| 339 | 20250214 | 132700 | 6875337700 | 29950 | 30000 | 30050 | 29950 | 225 |
| 340 | 20250214 | 132600 | 6868597750 | 29950 | 29950 | 30050 | 29950 | 1218 |
| 341 | 20250214 | 132500 | 6832064600 | 30000 | 29950 | 30000 | 29950 | 211 |
| 342 | 20250214 | 132400 | 6825745100 | 29950 | 30000 | 30000 | 29950 | 1043 |
| 343 | 20250214 | 132300 | 6794501050 | 30000 | 30050 | 30050 | 30000 | 2230 |
| 344 | 20250214 | 132200 | 6727599150 | 30000 | 30100 | 30150 | 30000 | 1460 |
| 345 | 20250214 | 132100 | 6683696600 | 30100 | 30050 | 30100 | 30050 | 448 |
| 346 | 20250214 | 132000 | 6670229400 | 30050 | 30200 | 30200 | 30050 | 2446 |
| 347 | 20250214 | 131900 | 6596444100 | 30200 | 30250 | 30250 | 30200 | 1482 |
| 348 | 20250214 | 131800 | 6551623000 | 30250 | 30150 | 30300 | 30100 | 4184 |
| 349 | 20250214 | 131700 | 6425137600 | 30150 | 30100 | 30200 | 30100 | 1081 |
| 350 | 20250214 | 131600 | 6392591000 | 30150 | 30200 | 30200 | 30150 | 203 |
| 351 | 20250214 | 131500 | 6386470300 | 30150 | 30150 | 30150 | 30150 | 1638 |
| 352 | 20250214 | 131400 | 6337084600 | 30150 | 30150 | 30200 | 30150 | 685 |
| 353 | 20250214 | 131300 | 6316398850 | 30200 | 30200 | 30200 | 30150 | 627 |
| 354 | 20250214 | 131200 | 6297464700 | 30150 | 30150 | 30150 | 30150 | 468 |
| 355 | 20250214 | 131100 | 6283354500 | 30150 | 30250 | 30250 | 30150 | 894 |
| 356 | 20250214 | 131000 | 6256364550 | 30250 | 30300 | 30300 | 30250 | 3315 |
| 357 | 20250214 | 130900 | 6155974450 | 30300 | 30200 | 30300 | 30200 | 3516 |
| 358 | 20250214 | 130800 | 6049509500 | 30200 | 30200 | 30200 | 30100 | 5005 |
| 359 | 20250214 | 130700 | 5898455250 | 30200 | 30200 | 30200 | 30150 | 1124 |
| 360 | 20250214 | 130600 | 5864511050 | 30250 | 30150 | 30250 | 30150 | 2130 |
| 361 | 20250214 | 130500 | 5800184600 | 30150 | 30100 | 30150 | 30050 | 4678 |
| 362 | 20250214 | 130400 | 5659279150 | 30050 | 30100 | 30100 | 30000 | 598 |
| 363 | 20250214 | 130300 | 5641307100 | 30000 | 30050 | 30100 | 30000 | 468 |
| 364 | 20250214 | 130200 | 5627241200 | 30050 | 30000 | 30050 | 30000 | 1220 |
| 365 | 20250214 | 130100 | 5590592400 | 30000 | 30000 | 30000 | 30000 | 336 |
| 366 | 20250214 | 130000 | 5580512400 | 30000 | 29950 | 30050 | 29950 | 823 |
| 367 | 20250214 | 125900 | 5555822500 | 29950 | 29950 | 29950 | 29950 | 166 |
| 368 | 20250214 | 125800 | 5550850800 | 29950 | 30000 | 30000 | 29950 | 159 |
| 369 | 20250214 | 125700 | 5546088600 | 29950 | 29950 | 29950 | 29950 | 1472 |
| 370 | 20250214 | 125600 | 5502002200 | 29900 | 29950 | 29950 | 29900 | 164 |
| 371 | 20250214 | 125500 | 5497098550 | 29950 | 29950 | 29950 | 29950 | 6 |
| 372 | 20250214 | 125400 | 5496918850 | 29950 | 29950 | 29950 | 29900 | 106 |
| 373 | 20250214 | 125300 | 5493747800 | 29950 | 29950 | 29950 | 29900 | 171 |
| 374 | 20250214 | 125200 | 5488631400 | 29950 | 29950 | 29950 | 29950 | 116 |
| 375 | 20250214 | 125100 | 5485157200 | 29950 | 29950 | 29950 | 29900 | 369 |
| 376 | 20250214 | 125000 | 5474107450 | 29900 | 29950 | 29950 | 29900 | 1080 |
| 377 | 20250214 | 124900 | 5441761550 | 29950 | 29950 | 29950 | 29950 | 43 |
| 378 | 20250214 | 124800 | 5440473700 | 29950 | 29900 | 29950 | 29900 | 58 |
| 379 | 20250214 | 124700 | 5438738450 | 29900 | 29900 | 29950 | 29900 | 95 |
| 380 | 20250214 | 124600 | 5435897850 | 29950 | 29900 | 29950 | 29900 | 142 |
| 381 | 20250214 | 124500 | 5431651300 | 29900 | 29850 | 29900 | 29850 | 302 |
| 382 | 20250214 | 124400 | 5422636550 | 29900 | 29900 | 29900 | 29850 | 165 |
| 383 | 20250214 | 124300 | 5417703150 | 29900 | 29900 | 29900 | 29900 | 434 |
| 384 | 20250214 | 124200 | 5404726550 | 29900 | 29900 | 29900 | 29900 | 506 |
| 385 | 20250214 | 124100 | 5389597150 | 29950 | 29900 | 29950 | 29900 | 50 |
| 386 | 20250214 | 124000 | 5388101950 | 29900 | 29950 | 29950 | 29900 | 22 |
| 387 | 20250214 | 123900 | 5387444100 | 29950 | 29850 | 29950 | 29850 | 243 |
| 388 | 20250214 | 123800 | 5380176550 | 29900 | 29900 | 29900 | 29900 | 361 |
| 389 | 20250214 | 123700 | 5369382650 | 29900 | 29900 | 29900 | 29900 | 144 |
| 390 | 20250214 | 123600 | 5365077050 | 29900 | 29900 | 29900 | 29900 | 4 |
| 391 | 20250214 | 123500 | 5364957450 | 29850 | 29900 | 29900 | 29850 | 58 |
| 392 | 20250214 | 123400 | 5363225650 | 29900 | 29850 | 29900 | 29850 | 22 |
| 393 | 20250214 | 123300 | 5362568600 | 29900 | 29900 | 29900 | 29900 | 3 |
| 394 | 20250214 | 123200 | 5362478900 | 29900 | 29900 | 29900 | 29850 | 150 |
| 395 | 20250214 | 123100 | 5357994400 | 29850 | 29900 | 29900 | 29850 | 1060 |
| 396 | 20250214 | 123000 | 5326324900 | 29900 | 29900 | 29900 | 29900 | 10 |
| 397 | 20250214 | 122900 | 5326025900 | 29900 | 29900 | 29900 | 29850 | 104 |
| 398 | 20250214 | 122800 | 5322921400 | 29900 | 29900 | 29900 | 29850 | 500 |
| 399 | 20250214 | 122700 | 5307994950 | 29900 | 29900 | 29900 | 29900 | 120 |
| 400 | 20250214 | 122600 | 5304406950 | 29900 | 29900 | 29900 | 29900 | 113 |
| 401 | 20250214 | 122500 | 5301028250 | 29850 | 29900 | 29900 | 29850 | 101 |
| 402 | 20250214 | 122400 | 5298008400 | 29900 | 29900 | 29900 | 29900 | 57 |
| 403 | 20250214 | 122300 | 5296304100 | 29900 | 29900 | 29900 | 29900 | 38 |
| 404 | 20250214 | 122200 | 5295167900 | 29900 | 29900 | 29900 | 29900 | 109 |
| 405 | 20250214 | 122100 | 5291908800 | 29900 | 29900 | 29900 | 29850 | 233 |
| 406 | 20250214 | 122000 | 5284943100 | 29900 | 29850 | 29900 | 29850 | 108 |
| 407 | 20250214 | 121900 | 5281713950 | 29900 | 29850 | 29900 | 29850 | 120 |
| 408 | 20250214 | 121800 | 5278128100 | 29850 | 29900 | 29900 | 29850 | 233 |
| 409 | 20250214 | 121700 | 5271161550 | 29900 | 29850 | 29900 | 29850 | 484 |
| 410 | 20250214 | 121600 | 5256697300 | 29900 | 29900 | 29900 | 29900 | 60 |
| 411 | 20250214 | 121500 | 5254903300 | 29900 | 29900 | 29900 | 29900 | 4 |
| 412 | 20250214 | 121400 | 5254783700 | 29900 | 29900 | 29900 | 29900 | 34 |
| 413 | 20250214 | 121300 | 5253767100 | 29900 | 29900 | 29900 | 29900 | 97 |
| 414 | 20250214 | 121200 | 5250866800 | 29850 | 29900 | 29900 | 29850 | 63 |
| 415 | 20250214 | 121100 | 5248983600 | 29900 | 29900 | 29900 | 29900 | 486 |
| 416 | 20250214 | 121000 | 5234452200 | 29900 | 29900 | 29900 | 29900 | 110 |
| 417 | 20250214 | 120900 | 5231163200 | 29900 | 29850 | 29900 | 29850 | 135 |
| 418 | 20250214 | 120800 | 5227130100 | 29900 | 29900 | 29900 | 29900 | 206 |
| 419 | 20250214 | 120700 | 5220970700 | 29900 | 29900 | 29900 | 29900 | 38 |
| 420 | 20250214 | 120600 | 5219834500 | 29900 | 29900 | 29900 | 29900 | 30 |
| 421 | 20250214 | 120500 | 5218937500 | 29900 | 29900 | 29900 | 29850 | 684 |
| 422 | 20250214 | 120400 | 5198509950 | 29900 | 29900 | 29900 | 29900 | 376 |
| 423 | 20250214 | 120300 | 5187267550 | 29900 | 29900 | 29900 | 29900 | 80 |
| 424 | 20250214 | 120200 | 5184875550 | 29850 | 29900 | 29900 | 29850 | 600 |
| 425 | 20250214 | 120100 | 5166937700 | 29950 | 29950 | 29950 | 29950 | 7 |
| 426 | 20250214 | 120000 | 5166728050 | 29950 | 29950 | 29950 | 29950 | 10 |
| 427 | 20250214 | 115900 | 5166428550 | 29950 | 29950 | 29950 | 29900 | 7 |
| 428 | 20250214 | 115800 | 5166219050 | 29950 | 29950 | 29950 | 29900 | 19 |
| 429 | 20250214 | 115700 | 5165650250 | 29950 | 29900 | 29950 | 29900 | 6 |
| 430 | 20250214 | 115600 | 5165470700 | 29900 | 29900 | 29900 | 29850 | 408 |
| 431 | 20250214 | 115500 | 5153273900 | 29900 | 29900 | 29900 | 29900 | 381 |
| 432 | 20250214 | 115400 | 5141882000 | 29900 | 29900 | 29900 | 29850 | 63 |
| 433 | 20250214 | 115300 | 5139998350 | 29900 | 29900 | 29900 | 29900 | 146 |
| 434 | 20250214 | 115200 | 5135632950 | 29900 | 29850 | 29900 | 29850 | 281 |
| 435 | 20250214 | 115100 | 5127244200 | 29850 | 29850 | 29850 | 29850 | 17 |
| 436 | 20250214 | 115000 | 5126736750 | 29850 | 29900 | 29900 | 29850 | 515 |
| 437 | 20250214 | 114900 | 5111363850 | 29900 | 29900 | 29900 | 29850 | 51 |
| 438 | 20250214 | 114800 | 5109840600 | 29900 | 29850 | 29900 | 29850 | 127 |
| 439 | 20250214 | 114700 | 5106046950 | 29900 | 29850 | 29900 | 29850 | 13 |
| 440 | 20250214 | 114600 | 5105658850 | 29900 | 29900 | 29900 | 29900 | 1 |
| 441 | 20250214 | 114500 | 5105628950 | 29850 | 29900 | 29900 | 29850 | 18 |
| 442 | 20250214 | 114400 | 5105091300 | 29850 | 29850 | 29900 | 29850 | 274 |
| 443 | 20250214 | 114300 | 5096912350 | 29850 | 29850 | 29900 | 29850 | 106 |
| 444 | 20250214 | 114200 | 5093747550 | 29850 | 29850 | 29850 | 29850 | 2 |
| 445 | 20250214 | 114100 | 5093687850 | 29800 | 29850 | 29850 | 29800 | 22 |
| 446 | 20250214 | 114000 | 5093032200 | 29800 | 29850 | 29850 | 29800 | 330 |
| 447 | 20250214 | 113900 | 5083193550 | 29850 | 29850 | 29850 | 29800 | 320 |
| 448 | 20250214 | 113800 | 5073642550 | 29850 | 29850 | 29900 | 29850 | 179 |
| 449 | 20250214 | 113700 | 5068294350 | 29800 | 29900 | 29900 | 29800 | 232 |
| 450 | 20250214 | 113600 | 5061365800 | 29900 | 29900 | 29900 | 29900 | 43 |
| 451 | 20250214 | 113500 | 5060080100 | 29900 | 29850 | 29900 | 29800 | 114 |
| 452 | 20250214 | 113400 | 5056674400 | 29850 | 29800 | 29850 | 29800 | 265 |
| 453 | 20250214 | 113300 | 5048776250 | 29850 | 29850 | 29850 | 29850 | 85 |
| 454 | 20250214 | 113200 | 5046239000 | 29850 | 29850 | 29850 | 29850 | 414 |
| 455 | 20250214 | 113100 | 5033881100 | 29900 | 29900 | 29900 | 29900 | 65 |
| 456 | 20250214 | 113000 | 5031937600 | 29900 | 29900 | 29900 | 29850 | 356 |
| 457 | 20250214 | 112900 | 5021294000 | 29900 | 29850 | 29900 | 29850 | 64 |
| 458 | 20250214 | 112800 | 5019380450 | 29850 | 29850 | 29850 | 29850 | 205 |
| 459 | 20250214 | 112700 | 5013261200 | 29900 | 29900 | 29900 | 29900 | 143 |
| 460 | 20250214 | 112600 | 5008985500 | 29900 | 29900 | 29900 | 29850 | 63 |
| 461 | 20250214 | 112500 | 5007102050 | 29850 | 29850 | 29850 | 29850 | 10 |
| 462 | 20250214 | 112400 | 5006803550 | 29900 | 29900 | 29900 | 29850 | 35 |
| 463 | 20250214 | 112300 | 5005758700 | 29900 | 29900 | 29900 | 29900 | 3 |
| 464 | 20250214 | 112200 | 5005669000 | 29900 | 29900 | 29900 | 29850 | 194 |
| 465 | 20250214 | 112100 | 4999873400 | 29900 | 29900 | 29900 | 29900 | 82 |
| 466 | 20250214 | 112000 | 4997421600 | 29900 | 29900 | 29900 | 29850 | 220 |
| 467 | 20250214 | 111900 | 4990854050 | 29900 | 29850 | 29900 | 29850 | 32 |
| 468 | 20250214 | 111800 | 4989898750 | 29850 | 29850 | 29900 | 29800 | 305 |
| 469 | 20250214 | 111700 | 4980802600 | 29850 | 29850 | 29850 | 29850 | 1165 |
| 470 | 20250214 | 111600 | 4946027350 | 29800 | 29800 | 29800 | 29750 | 763 |
| 471 | 20250214 | 111500 | 4923291700 | 29800 | 29800 | 29800 | 29800 | 171 |
| 472 | 20250214 | 111400 | 4918195900 | 29800 | 29750 | 29800 | 29750 | 43 |
| 473 | 20250214 | 111300 | 4916916050 | 29750 | 29800 | 29800 | 29750 | 286 |
| 474 | 20250214 | 111200 | 4908405750 | 29750 | 29800 | 29800 | 29750 | 186 |
| 475 | 20250214 | 111100 | 4902871950 | 29750 | 29750 | 29750 | 29750 | 2237 |
| 476 | 20250214 | 111000 | 4836321200 | 29800 | 29800 | 29800 | 29750 | 71 |
| 477 | 20250214 | 110900 | 4834206050 | 29800 | 29800 | 29800 | 29800 | 22 |
| 478 | 20250214 | 110800 | 4833550450 | 29800 | 29800 | 29800 | 29800 | 1073 |
| 479 | 20250214 | 110700 | 4801575050 | 29800 | 29850 | 29850 | 29800 | 6 |
| 480 | 20250214 | 110600 | 4801396000 | 29850 | 29850 | 29850 | 29800 | 178 |
| 481 | 20250214 | 110500 | 4796085100 | 29850 | 29750 | 29850 | 29750 | 4172 |
| 482 | 20250214 | 110400 | 4671713950 | 29750 | 29750 | 29750 | 29750 | 1542 |
| 483 | 20250214 | 110300 | 4625839450 | 29750 | 29750 | 29800 | 29750 | 970 |
| 484 | 20250214 | 110200 | 4596981900 | 29750 | 29750 | 29750 | 29700 | 907 |
| 485 | 20250214 | 110100 | 4570000850 | 29750 | 29750 | 29750 | 29750 | 588 |
| 486 | 20250214 | 110000 | 4552507850 | 29750 | 29800 | 29800 | 29750 | 894 |
| 487 | 20250214 | 105900 | 4525911250 | 29750 | 29750 | 29750 | 29750 | 24 |
| 488 | 20250214 | 105800 | 4525197250 | 29750 | 29800 | 29800 | 29750 | 1911 |
| 489 | 20250214 | 105700 | 4468344450 | 29800 | 29800 | 29800 | 29800 | 426 |
| 490 | 20250214 | 105600 | 4455649650 | 29800 | 29750 | 29800 | 29750 | 65 |
| 491 | 20250214 | 105500 | 4453715550 | 29800 | 29800 | 29800 | 29750 | 311 |
| 492 | 20250214 | 105400 | 4444450050 | 29800 | 29750 | 29800 | 29750 | 623 |
| 493 | 20250214 | 105300 | 4425905750 | 29750 | 29800 | 29800 | 29750 | 621 |
| 494 | 20250214 | 105200 | 4407430950 | 29800 | 29800 | 29800 | 29750 | 1328 |
| 495 | 20250214 | 105100 | 4367861550 | 29800 | 29750 | 29800 | 29750 | 25 |
| 496 | 20250214 | 105000 | 4367117700 | 29750 | 29800 | 29800 | 29750 | 21 |
| 497 | 20250214 | 104900 | 4366492000 | 29800 | 29800 | 29800 | 29750 | 45 |
| 498 | 20250214 | 104800 | 4365152850 | 29800 | 29750 | 29800 | 29750 | 45 |
| 499 | 20250214 | 104700 | 4363813400 | 29800 | 29750 | 29800 | 29750 | 436 |
| 500 | 20250214 | 104600 | 4350836850 | 29800 | 29750 | 29800 | 29750 | 191 |
| 501 | 20250214 | 104500 | 4345147800 | 29750 | 29800 | 29800 | 29750 | 467 |
| 502 | 20250214 | 104400 | 4331252900 | 29800 | 29800 | 29850 | 29800 | 831 |
| 503 | 20250214 | 104300 | 4306484050 | 29800 | 29800 | 29850 | 29800 | 106 |
| 504 | 20250214 | 104200 | 4303324750 | 29800 | 29800 | 29800 | 29800 | 288 |
| 505 | 20250214 | 104100 | 4294742350 | 29850 | 29850 | 29850 | 29800 | 1011 |
| 506 | 20250214 | 104000 | 4264609000 | 29850 | 29800 | 29850 | 29800 | 103 |
| 507 | 20250214 | 103900 | 4261536600 | 29800 | 29800 | 29800 | 29800 | 224 |
| 508 | 20250214 | 103800 | 4254861400 | 29850 | 29800 | 29850 | 29800 | 177 |
| 509 | 20250214 | 103700 | 4249580450 | 29800 | 29850 | 29850 | 29800 | 58 |
| 510 | 20250214 | 103600 | 4247851600 | 29850 | 29800 | 29850 | 29750 | 679 |
| 511 | 20250214 | 103500 | 4227613400 | 29800 | 29750 | 29800 | 29750 | 303 |
| 512 | 20250214 | 103400 | 4218594000 | 29750 | 29750 | 29800 | 29750 | 204 |
| 513 | 20250214 | 103300 | 4212523900 | 29750 | 29800 | 29800 | 29750 | 194 |
| 514 | 20250214 | 103200 | 4206743150 | 29750 | 29800 | 29800 | 29750 | 1094 |
| 515 | 20250214 | 103100 | 4174153500 | 29800 | 29800 | 29800 | 29800 | 687 |
| 516 | 20250214 | 103000 | 4153680900 | 29800 | 29750 | 29800 | 29750 | 267 |
| 517 | 20250214 | 102900 | 4145734450 | 29750 | 29750 | 29750 | 29750 | 244 |
| 518 | 20250214 | 102800 | 4138475450 | 29750 | 29750 | 29750 | 29700 | 985 |
| 519 | 20250214 | 102700 | 4109178200 | 29750 | 29700 | 29750 | 29700 | 880 |
| 520 | 20250214 | 102600 | 4083033550 | 29750 | 29750 | 29750 | 29700 | 1349 |
| 521 | 20250214 | 102500 | 4042967350 | 29750 | 29750 | 29750 | 29700 | 164 |
| 522 | 20250214 | 102400 | 4038089250 | 29750 | 29750 | 29750 | 29700 | 669 |
| 523 | 20250214 | 102300 | 4018210600 | 29750 | 29750 | 29750 | 29700 | 649 |
| 524 | 20250214 | 102200 | 3998904850 | 29700 | 29750 | 29750 | 29700 | 2117 |
| 525 | 20250214 | 102100 | 3935927100 | 29750 | 29750 | 29750 | 29650 | 4263 |
| 526 | 20250214 | 102000 | 3809270750 | 29750 | 29700 | 29750 | 29700 | 758 |
| 527 | 20250214 | 101900 | 3786739700 | 29750 | 29750 | 29750 | 29700 | 1239 |
| 528 | 20250214 | 101800 | 3749930100 | 29750 | 29750 | 29750 | 29700 | 621 |
| 529 | 20250214 | 101700 | 3731455550 | 29750 | 29750 | 29750 | 29700 | 4703 |
| 530 | 20250214 | 101600 | 3591698500 | 29750 | 29800 | 29800 | 29750 | 1254 |
| 531 | 20250214 | 101500 | 3554378350 | 29800 | 29800 | 29800 | 29750 | 1325 |
| 532 | 20250214 | 101400 | 3514948600 | 29800 | 29800 | 29800 | 29750 | 233 |
| 533 | 20250214 | 101300 | 3508007800 | 29800 | 29800 | 29800 | 29750 | 282 |
| 534 | 20250214 | 101200 | 3499613000 | 29750 | 29850 | 29850 | 29750 | 2709 |
| 535 | 20250214 | 101100 | 3418872100 | 29850 | 29850 | 29900 | 29850 | 1139 |
| 536 | 20250214 | 101000 | 3384869450 | 29850 | 29850 | 29900 | 29800 | 1410 |
| 537 | 20250214 | 100900 | 3342779150 | 29850 | 29850 | 29900 | 29800 | 470 |
| 538 | 20250214 | 100800 | 3328736600 | 29800 | 29850 | 29850 | 29800 | 357 |
| 539 | 20250214 | 100700 | 3318085150 | 29850 | 29800 | 29850 | 29800 | 836 |
| 540 | 20250214 | 100600 | 3293172300 | 29750 | 29750 | 29800 | 29700 | 3965 |
| 541 | 20250214 | 100500 | 3175255050 | 29750 | 29700 | 29750 | 29700 | 1678 |
| 542 | 20250214 | 100400 | 3125346900 | 29750 | 29750 | 29750 | 29700 | 698 |
| 543 | 20250214 | 100300 | 3104612350 | 29750 | 29800 | 29800 | 29700 | 1763 |
| 544 | 20250214 | 100200 | 3052177900 | 29800 | 29750 | 29800 | 29750 | 1719 |
| 545 | 20250214 | 100100 | 3001037400 | 29750 | 29750 | 29750 | 29700 | 4914 |
| 546 | 20250214 | 100000 | 2854846200 | 29750 | 29750 | 29800 | 29750 | 101 |
| 547 | 20250214 | 095900 | 2851840950 | 29800 | 29800 | 29800 | 29750 | 764 |
| 548 | 20250214 | 095800 | 2829094300 | 29800 | 29800 | 29800 | 29800 | 87 |
| 549 | 20250214 | 095700 | 2826501700 | 29800 | 29750 | 29800 | 29750 | 1198 |
| 550 | 20250214 | 095600 | 2790859000 | 29750 | 29750 | 29800 | 29750 | 2029 |
| 551 | 20250214 | 095500 | 2730485900 | 29750 | 29750 | 29750 | 29700 | 2795 |
| 552 | 20250214 | 095400 | 2647346400 | 29750 | 29700 | 29750 | 29700 | 686 |
| 553 | 20250214 | 095300 | 2626960750 | 29700 | 29750 | 29750 | 29700 | 392 |
| 554 | 20250214 | 095200 | 2615309850 | 29750 | 29750 | 29750 | 29700 | 2121 |
| 555 | 20250214 | 095100 | 2552249300 | 29750 | 29750 | 29800 | 29700 | 1688 |
| 556 | 20250214 | 095000 | 2502031200 | 29750 | 29750 | 29750 | 29700 | 2415 |
| 557 | 20250214 | 094900 | 2430223350 | 29750 | 29750 | 29800 | 29700 | 1588 |
| 558 | 20250214 | 094800 | 2382985300 | 29750 | 29750 | 29800 | 29700 | 2969 |
| 559 | 20250214 | 094700 | 2294658600 | 29750 | 29750 | 29800 | 29750 | 1345 |
| 560 | 20250214 | 094600 | 2254644700 | 29750 | 29800 | 29800 | 29700 | 2168 |
| 561 | 20250214 | 094500 | 2190138000 | 29800 | 29750 | 29800 | 29750 | 3506 |
| 562 | 20250214 | 094400 | 2085828050 | 29750 | 29800 | 29800 | 29750 | 1655 |
| 563 | 20250214 | 094300 | 2036583750 | 29800 | 29750 | 29850 | 29750 | 1485 |
| 564 | 20250214 | 094200 | 1992337050 | 29800 | 29850 | 29900 | 29800 | 6130 |
| 565 | 20250214 | 094100 | 1809633700 | 29850 | 29900 | 29900 | 29850 | 504 |
| 566 | 20250214 | 094000 | 1794588800 | 29900 | 29850 | 29900 | 29800 | 4567 |
| 567 | 20250214 | 093900 | 1658275150 | 29900 | 29900 | 29950 | 29850 | 5124 |
| 568 | 20250214 | 093800 | 1505097850 | 29950 | 30000 | 30000 | 29900 | 587 |
| 569 | 20250214 | 093700 | 1487517450 | 29900 | 30000 | 30000 | 29900 | 1814 |
| 570 | 20250214 | 093600 | 1433239000 | 30000 | 30000 | 30000 | 29950 | 325 |
| 571 | 20250214 | 093500 | 1423502600 | 30000 | 29950 | 30000 | 29900 | 4302 |
| 572 | 20250214 | 093400 | 1294673650 | 29950 | 30000 | 30000 | 29950 | 334 |
| 573 | 20250214 | 093300 | 1284664150 | 29950 | 30000 | 30100 | 29950 | 2674 |
| 574 | 20250214 | 093200 | 1204438100 | 30050 | 30100 | 30100 | 30050 | 890 |
| 575 | 20250214 | 093100 | 1177692050 | 30100 | 30150 | 30150 | 30050 | 825 |
| 576 | 20250214 | 093000 | 1152859300 | 30150 | 30100 | 30150 | 30100 | 428 |
| 577 | 20250214 | 092900 | 1139956500 | 30150 | 30150 | 30150 | 30150 | 705 |
| 578 | 20250214 | 092800 | 1118700750 | 30200 | 30250 | 30250 | 30150 | 727 |
| 579 | 20250214 | 092700 | 1096738000 | 30200 | 30250 | 30250 | 30150 | 661 |
| 580 | 20250214 | 092600 | 1076774900 | 30250 | 30200 | 30250 | 30200 | 883 |
| 581 | 20250214 | 092500 | 1050083250 | 30200 | 30100 | 30200 | 30100 | 464 |
| 582 | 20250214 | 092400 | 1036072300 | 30100 | 30100 | 30150 | 30050 | 259 |
| 583 | 20250214 | 092300 | 1028272900 | 30050 | 30000 | 30100 | 30000 | 225 |
| 584 | 20250214 | 092200 | 1021515500 | 30000 | 30050 | 30150 | 30000 | 1766 |
| 585 | 20250214 | 092100 | 968361600 | 30100 | 30050 | 30100 | 30050 | 151 |
| 586 | 20250214 | 092000 | 963821550 | 30100 | 30050 | 30100 | 30000 | 2271 |
| 587 | 20250214 | 091900 | 895638450 | 30100 | 30100 | 30100 | 30050 | 193 |
| 588 | 20250214 | 091800 | 889837450 | 30100 | 30050 | 30100 | 30000 | 358 |
| 589 | 20250214 | 091700 | 879082600 | 30000 | 30100 | 30100 | 30000 | 1654 |
| 590 | 20250214 | 091600 | 829360100 | 30050 | 30100 | 30100 | 30050 | 402 |
| 591 | 20250214 | 091500 | 817276700 | 30100 | 30100 | 30100 | 30100 | 146 |
| 592 | 20250214 | 091400 | 812882100 | 30100 | 30100 | 30100 | 30100 | 442 |
| 593 | 20250214 | 091300 | 799577900 | 30150 | 30150 | 30150 | 30150 | 764 |
| 594 | 20250214 | 091200 | 776543300 | 30150 | 30150 | 30150 | 30100 | 259 |
| 595 | 20250214 | 091100 | 768734600 | 30100 | 30150 | 30150 | 30050 | 602 |
| 596 | 20250214 | 091000 | 750590550 | 30050 | 30000 | 30100 | 30000 | 1311 |
| 597 | 20250214 | 090900 | 711175700 | 30050 | 30050 | 30050 | 30000 | 827 |
| 598 | 20250214 | 090800 | 686354200 | 30000 | 30000 | 30050 | 29950 | 1411 |
| 599 | 20250214 | 090700 | 644033400 | 30000 | 30000 | 30050 | 29950 | 2327 |
| 600 | 20250214 | 090600 | 574280000 | 29950 | 30000 | 30150 | 29950 | 3335 |
| 601 | 20250214 | 090500 | 474021100 | 30050 | 30050 | 30050 | 29950 | 2203 |
| 602 | 20250214 | 090400 | 407993900 | 30000 | 30100 | 30100 | 30000 | 399 |
| 603 | 20250214 | 090300 | 396007450 | 30100 | 29950 | 30100 | 29950 | 2421 |
| 604 | 20250214 | 090200 | 323384100 | 29950 | 29900 | 29950 | 29850 | 1502 |
| 605 | 20250214 | 090100 | 278448150 | 29900 | 29900 | 29950 | 29850 | 2828 |
| 606 | 20250214 | 090000 | 193888300 | 29950 | 29950 | 29950 | 29900 | 6467 |