32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 190700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 1783 |
| 3 | 20250214 | 190600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20250214 | 190500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20250214 | 190400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20250214 | 190300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20250214 | 190200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20250214 | 190100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20250214 | 190000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20250214 | 185900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20250214 | 185800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20250214 | 185700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20250214 | 185600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20250214 | 185500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20250214 | 185400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20250214 | 185300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20250214 | 185200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20250214 | 185100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20250214 | 185000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20250214 | 184900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20250214 | 184800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20250214 | 184700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20250214 | 184600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20250214 | 184500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20250214 | 184400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20250214 | 184300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20250214 | 184200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20250214 | 184100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20250214 | 184000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20250214 | 183900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20250214 | 183800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20250214 | 183700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 1783 |
| 33 | 20250214 | 183600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20250214 | 183500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20250214 | 183400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20250214 | 183300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20250214 | 183200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20250214 | 183100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20250214 | 183000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20250214 | 182900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20250214 | 182800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20250214 | 182700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20250214 | 182600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20250214 | 182500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20250214 | 182400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20250214 | 182300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20250214 | 182200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20250214 | 182100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20250214 | 182000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20250214 | 181900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20250214 | 181800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20250214 | 181700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20250214 | 181600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20250214 | 181500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20250214 | 181400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20250214 | 181300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20250214 | 181200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20250214 | 181100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20250214 | 181000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20250214 | 180900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20250214 | 180800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20250214 | 180700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 1783 |
| 63 | 20250214 | 180600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20250214 | 180500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20250214 | 180400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20250214 | 180300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20250214 | 180200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20250214 | 180100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20250214 | 180000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20250214 | 175900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20250214 | 175800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20250214 | 175700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20250214 | 175600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20250214 | 175500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20250214 | 175400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20250214 | 175300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20250214 | 175200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20250214 | 175100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20250214 | 175000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20250214 | 174900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20250214 | 174800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20250214 | 174700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20250214 | 174600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20250214 | 174500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20250214 | 174400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20250214 | 174300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20250214 | 174200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20250214 | 174100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20250214 | 174000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20250214 | 173900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20250214 | 173800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20250214 | 173700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 1783 |
| 93 | 20250214 | 173600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20250214 | 173500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20250214 | 173400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20250214 | 173300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20250214 | 173200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20250214 | 173100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20250214 | 173000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20250214 | 172900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20250214 | 172800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20250214 | 172700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20250214 | 172600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20250214 | 172500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20250214 | 172400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20250214 | 172300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20250214 | 172200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20250214 | 172100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20250214 | 172000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20250214 | 171900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20250214 | 171800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20250214 | 171700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20250214 | 171600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20250214 | 171500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20250214 | 171400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20250214 | 171300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20250214 | 171200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20250214 | 171100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20250214 | 171000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20250214 | 170900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20250214 | 170800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20250214 | 170700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 1783 |
| 123 | 20250214 | 170600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20250214 | 170500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20250214 | 170400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20250214 | 170300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20250214 | 170200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20250214 | 170100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20250214 | 170000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20250214 | 165900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20250214 | 165800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20250214 | 165700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20250214 | 165600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20250214 | 165500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20250214 | 165400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20250214 | 165300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20250214 | 165200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20250214 | 165100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20250214 | 165000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20250214 | 164900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20250214 | 164800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20250214 | 164700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20250214 | 164600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20250214 | 164500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20250214 | 164400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20250214 | 164300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20250214 | 164200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20250214 | 164100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20250214 | 164000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20250214 | 163900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20250214 | 163800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20250214 | 163700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 1783 |
| 153 | 20250214 | 163600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20250214 | 163500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20250214 | 163400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20250214 | 163300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20250214 | 163200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20250214 | 163100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20250214 | 163000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20250214 | 162900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20250214 | 162800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20250214 | 162700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20250214 | 162600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20250214 | 162500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20250214 | 162400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20250214 | 162300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20250214 | 162200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20250214 | 162100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20250214 | 162000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20250214 | 161900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20250214 | 161800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20250214 | 161700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20250214 | 161600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20250214 | 161500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20250214 | 161400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20250214 | 161300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20250214 | 161200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20250214 | 161100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20250214 | 161000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20250214 | 160900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20250214 | 160800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20250214 | 160700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 1783 |
| 183 | 20250214 | 160600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20250214 | 160500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20250214 | 160400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20250214 | 160300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20250214 | 160200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20250214 | 160100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20250214 | 160000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20250214 | 155900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20250214 | 155800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20250214 | 155700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20250214 | 155600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20250214 | 155500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20250214 | 155400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20250214 | 155300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20250214 | 155200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20250214 | 155100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20250214 | 155000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20250214 | 154900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20250214 | 154800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20250214 | 154700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20250214 | 154600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20250214 | 154500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20250214 | 154400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20250214 | 154300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20250214 | 154200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20250214 | 154100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20250214 | 154000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20250214 | 153900 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20250214 | 153800 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20250214 | 153700 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 1783 |
| 213 | 20250214 | 153600 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20250214 | 153500 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20250214 | 153400 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20250214 | 153300 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20250214 | 153200 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20250214 | 153100 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20250214 | 153000 | 4888746050 | 25600 | 25600 | 25600 | 25600 | 1783 |
| 220 | 20250214 | 152900 | 4843101250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20250214 | 152800 | 4843101250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20250214 | 152700 | 4843101250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20250214 | 152600 | 4843101250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20250214 | 152500 | 4843101250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20250214 | 152400 | 4843101250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20250214 | 152300 | 4843101250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20250214 | 152200 | 4843101250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20250214 | 152100 | 4843101250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20250214 | 152000 | 4843101250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20250214 | 151900 | 4843101250 | 25700 | 25650 | 25750 | 25650 | 1092 |
| 231 | 20250214 | 151800 | 4815045900 | 25650 | 25550 | 25650 | 25550 | 186 |
| 232 | 20250214 | 151700 | 4810290100 | 25600 | 25700 | 25700 | 25550 | 56 |
| 233 | 20250214 | 151600 | 4808857550 | 25650 | 25550 | 25650 | 25550 | 700 |
| 234 | 20250214 | 151500 | 4790906300 | 25650 | 25450 | 25650 | 25450 | 516 |
| 235 | 20250214 | 151400 | 4777703450 | 25450 | 25500 | 25500 | 25350 | 446 |
| 236 | 20250214 | 151300 | 4766363600 | 25400 | 25450 | 25500 | 25400 | 926 |
| 237 | 20250214 | 151200 | 4742822250 | 25450 | 25600 | 25600 | 25450 | 1086 |
| 238 | 20250214 | 151100 | 4715109200 | 25600 | 25600 | 25650 | 25600 | 308 |
| 239 | 20250214 | 151000 | 4707215900 | 25600 | 25600 | 25650 | 25600 | 140 |
| 240 | 20250214 | 150900 | 4703629850 | 25600 | 25650 | 25650 | 25600 | 750 |
| 241 | 20250214 | 150800 | 4684392500 | 25650 | 25650 | 25700 | 25650 | 431 |
| 242 | 20250214 | 150700 | 4673337300 | 25650 | 25650 | 25650 | 25650 | 125 |
| 243 | 20250214 | 150600 | 4670131050 | 25650 | 25650 | 25700 | 25650 | 105 |
| 244 | 20250214 | 150500 | 4667436850 | 25700 | 25650 | 25700 | 25650 | 129 |
| 245 | 20250214 | 150400 | 4664127500 | 25650 | 25650 | 25650 | 25650 | 471 |
| 246 | 20250214 | 150300 | 4652046350 | 25650 | 25650 | 25650 | 25650 | 432 |
| 247 | 20250214 | 150200 | 4640965550 | 25650 | 25700 | 25700 | 25650 | 1186 |
| 248 | 20250214 | 150100 | 4610505100 | 25700 | 25750 | 25750 | 25700 | 497 |
| 249 | 20250214 | 150000 | 4597709250 | 25750 | 25850 | 25900 | 25750 | 637 |
| 250 | 20250214 | 145900 | 4581259150 | 25850 | 25750 | 25850 | 25750 | 809 |
| 251 | 20250214 | 145800 | 4560420400 | 25700 | 25700 | 25750 | 25650 | 527 |
| 252 | 20250214 | 145700 | 4546876500 | 25700 | 25750 | 25750 | 25700 | 309 |
| 253 | 20250214 | 145600 | 4538920050 | 25750 | 25800 | 25800 | 25700 | 674 |
| 254 | 20250214 | 145500 | 4521573850 | 25750 | 25750 | 25800 | 25750 | 589 |
| 255 | 20250214 | 145400 | 4506402700 | 25750 | 25800 | 25800 | 25750 | 1828 |
| 256 | 20250214 | 145300 | 4459290300 | 25800 | 25800 | 25800 | 25800 | 13 |
| 257 | 20250214 | 145200 | 4458954900 | 25800 | 25750 | 25850 | 25750 | 83 |
| 258 | 20250214 | 145100 | 4456811550 | 25800 | 25800 | 25850 | 25800 | 436 |
| 259 | 20250214 | 145000 | 4445562200 | 25800 | 25800 | 25850 | 25800 | 531 |
| 260 | 20250214 | 144900 | 4431862100 | 25850 | 25850 | 25900 | 25800 | 81 |
| 261 | 20250214 | 144800 | 4429768250 | 25850 | 25850 | 25850 | 25800 | 556 |
| 262 | 20250214 | 144700 | 4415421700 | 25850 | 25850 | 25900 | 25800 | 265 |
| 263 | 20250214 | 144600 | 4408580650 | 25850 | 25900 | 25900 | 25850 | 403 |
| 264 | 20250214 | 144500 | 4398150350 | 25850 | 25850 | 25850 | 25850 | 57 |
| 265 | 20250214 | 144400 | 4396676900 | 25900 | 25800 | 25900 | 25800 | 443 |
| 266 | 20250214 | 144300 | 4385223150 | 25800 | 25750 | 25850 | 25750 | 626 |
| 267 | 20250214 | 144200 | 4369078350 | 25750 | 25850 | 25850 | 25750 | 916 |
| 268 | 20250214 | 144100 | 4345470500 | 25850 | 25800 | 25850 | 25800 | 7 |
| 269 | 20250214 | 144000 | 4345289650 | 25850 | 25850 | 25850 | 25850 | 35 |
| 270 | 20250214 | 143900 | 4344384900 | 25800 | 25900 | 25900 | 25800 | 119 |
| 271 | 20250214 | 143800 | 4341313900 | 25900 | 25950 | 25950 | 25750 | 2201 |
| 272 | 20250214 | 143700 | 4284420750 | 25950 | 25950 | 25950 | 25950 | 506 |
| 273 | 20250214 | 143600 | 4271290050 | 25950 | 25950 | 25950 | 25950 | 56 |
| 274 | 20250214 | 143500 | 4269836850 | 25950 | 25900 | 25950 | 25900 | 396 |
| 275 | 20250214 | 143400 | 4259580400 | 25850 | 25850 | 25900 | 25850 | 31 |
| 276 | 20250214 | 143300 | 4258777650 | 25900 | 25900 | 25900 | 25850 | 251 |
| 277 | 20250214 | 143200 | 4252286500 | 25900 | 25950 | 25950 | 25900 | 373 |
| 278 | 20250214 | 143100 | 4242612450 | 25950 | 25900 | 25950 | 25900 | 104 |
| 279 | 20250214 | 143000 | 4239918800 | 25900 | 25900 | 25950 | 25900 | 207 |
| 280 | 20250214 | 142900 | 4234557250 | 25900 | 25900 | 25950 | 25900 | 277 |
| 281 | 20250214 | 142800 | 4227381800 | 25900 | 25900 | 25900 | 25900 | 575 |
| 282 | 20250214 | 142700 | 4212489300 | 25950 | 25950 | 25950 | 25950 | 23 |
| 283 | 20250214 | 142600 | 4211892450 | 25950 | 26000 | 26000 | 25950 | 373 |
| 284 | 20250214 | 142500 | 4202213050 | 25900 | 26000 | 26000 | 25900 | 200 |
| 285 | 20250214 | 142400 | 4197022750 | 26000 | 25950 | 26000 | 25950 | 135 |
| 286 | 20250214 | 142300 | 4193518300 | 25950 | 25950 | 25950 | 25950 | 61 |
| 287 | 20250214 | 142200 | 4191935350 | 25900 | 25950 | 25950 | 25900 | 111 |
| 288 | 20250214 | 142100 | 4189054950 | 25950 | 25900 | 26000 | 25900 | 385 |
| 289 | 20250214 | 142000 | 4179063750 | 25950 | 25900 | 25950 | 25900 | 105 |
| 290 | 20250214 | 141900 | 4176344000 | 25950 | 25950 | 25950 | 25950 | 42 |
| 291 | 20250214 | 141800 | 4175254100 | 25900 | 25950 | 25950 | 25900 | 425 |
| 292 | 20250214 | 141700 | 4164226600 | 25950 | 25950 | 25950 | 25900 | 113 |
| 293 | 20250214 | 141600 | 4161294300 | 25950 | 25950 | 25950 | 25950 | 96 |
| 294 | 20250214 | 141500 | 4158803100 | 25950 | 25950 | 25950 | 25950 | 280 |
| 295 | 20250214 | 141400 | 4151537100 | 25950 | 25950 | 25950 | 25900 | 94 |
| 296 | 20250214 | 141300 | 4149101650 | 25950 | 26000 | 26000 | 25950 | 294 |
| 297 | 20250214 | 141200 | 4141472300 | 25950 | 26000 | 26000 | 25950 | 187 |
| 298 | 20250214 | 141100 | 4136617750 | 25950 | 25950 | 25950 | 25950 | 161 |
| 299 | 20250214 | 141000 | 4132439800 | 25950 | 26000 | 26000 | 25950 | 250 |
| 300 | 20250214 | 140900 | 4125940100 | 26000 | 26000 | 26000 | 26000 | 103 |
| 301 | 20250214 | 140800 | 4123262100 | 26000 | 26000 | 26000 | 26000 | 4 |
| 302 | 20250214 | 140700 | 4123158100 | 26000 | 25950 | 26000 | 25950 | 500 |
| 303 | 20250214 | 140600 | 4110181900 | 25950 | 25900 | 25950 | 25900 | 222 |
| 304 | 20250214 | 140500 | 4104430250 | 25950 | 26000 | 26000 | 25900 | 147 |
| 305 | 20250214 | 140400 | 4100617050 | 25950 | 25950 | 26000 | 25900 | 541 |
| 306 | 20250214 | 140300 | 4086578000 | 25950 | 26000 | 26000 | 25950 | 65 |
| 307 | 20250214 | 140200 | 4084891000 | 26000 | 26000 | 26000 | 26000 | 24 |
| 308 | 20250214 | 140100 | 4084267000 | 26000 | 26000 | 26000 | 26000 | 198 |
| 309 | 20250214 | 140000 | 4079119000 | 26000 | 26000 | 26000 | 26000 | 9 |
| 310 | 20250214 | 135900 | 4078885000 | 26000 | 26000 | 26000 | 26000 | 369 |
| 311 | 20250214 | 135800 | 4069291000 | 26000 | 25950 | 26000 | 25950 | 107 |
| 312 | 20250214 | 135700 | 4066510650 | 26000 | 26000 | 26050 | 26000 | 7 |
| 313 | 20250214 | 135600 | 4066328600 | 25950 | 26000 | 26050 | 25950 | 280 |
| 314 | 20250214 | 135500 | 4059036950 | 26050 | 26050 | 26050 | 26000 | 155 |
| 315 | 20250214 | 135400 | 4055001150 | 26000 | 26050 | 26050 | 26000 | 68 |
| 316 | 20250214 | 135300 | 4053231650 | 26050 | 26000 | 26050 | 26000 | 549 |
| 317 | 20250214 | 135200 | 4038957400 | 26000 | 25950 | 26000 | 25950 | 371 |
| 318 | 20250214 | 135100 | 4029311450 | 25950 | 26000 | 26000 | 25950 | 152 |
| 319 | 20250214 | 135000 | 4025363600 | 26000 | 25950 | 26000 | 25950 | 274 |
| 320 | 20250214 | 134900 | 4018241050 | 26000 | 25950 | 26000 | 25950 | 748 |
| 321 | 20250214 | 134800 | 3998794850 | 26000 | 25950 | 26000 | 25900 | 737 |
| 322 | 20250214 | 134700 | 3979643700 | 25950 | 26000 | 26000 | 25900 | 433 |
| 323 | 20250214 | 134600 | 3968412300 | 26000 | 26000 | 26000 | 26000 | 62 |
| 324 | 20250214 | 134500 | 3966800300 | 26000 | 26000 | 26000 | 26000 | 390 |
| 325 | 20250214 | 134400 | 3956660300 | 26000 | 26000 | 26000 | 26000 | 16 |
| 326 | 20250214 | 134300 | 3956244300 | 26000 | 26000 | 26000 | 26000 | 23 |
| 327 | 20250214 | 134200 | 3955646300 | 26000 | 25950 | 26000 | 25950 | 219 |
| 328 | 20250214 | 134100 | 3949953300 | 25950 | 26000 | 26000 | 25950 | 34 |
| 329 | 20250214 | 134000 | 3949070700 | 25950 | 26000 | 26000 | 25950 | 299 |
| 330 | 20250214 | 133900 | 3941307900 | 26000 | 26000 | 26000 | 25950 | 261 |
| 331 | 20250214 | 133800 | 3934522100 | 26000 | 26000 | 26000 | 26000 | 96 |
| 332 | 20250214 | 133700 | 3932026100 | 26000 | 25950 | 26000 | 25950 | 339 |
| 333 | 20250214 | 133600 | 3923225750 | 25950 | 25950 | 25950 | 25850 | 797 |
| 334 | 20250214 | 133500 | 3902613100 | 25950 | 25900 | 25950 | 25900 | 142 |
| 335 | 20250214 | 133400 | 3898932450 | 25900 | 25950 | 25950 | 25900 | 136 |
| 336 | 20250214 | 133300 | 3895403350 | 25950 | 26000 | 26000 | 25750 | 2109 |
| 337 | 20250214 | 133200 | 3840833050 | 26050 | 26100 | 26100 | 26050 | 101 |
| 338 | 20250214 | 133100 | 3838200250 | 26150 | 26050 | 26150 | 26000 | 360 |
| 339 | 20250214 | 133000 | 3828806450 | 26100 | 26100 | 26100 | 26100 | 38 |
| 340 | 20250214 | 132900 | 3827814650 | 26100 | 26000 | 26100 | 26000 | 162 |
| 341 | 20250214 | 132800 | 3823589600 | 26100 | 26100 | 26100 | 25950 | 452 |
| 342 | 20250214 | 132700 | 3811851400 | 26150 | 26150 | 26150 | 26150 | 0 |
| 343 | 20250214 | 132600 | 3811851400 | 26150 | 26100 | 26150 | 26050 | 582 |
| 344 | 20250214 | 132500 | 3796649900 | 26150 | 26100 | 26150 | 26100 | 888 |
| 345 | 20250214 | 132400 | 3773472500 | 26150 | 26150 | 26150 | 26100 | 25 |
| 346 | 20250214 | 132300 | 3772819350 | 26200 | 26100 | 26200 | 26100 | 326 |
| 347 | 20250214 | 132200 | 3764306250 | 26100 | 26200 | 26200 | 26100 | 101 |
| 348 | 20250214 | 132100 | 3761669850 | 26200 | 26200 | 26200 | 26100 | 16 |
| 349 | 20250214 | 132000 | 3761251850 | 26200 | 26150 | 26200 | 26000 | 1420 |
| 350 | 20250214 | 131900 | 3724290950 | 26150 | 26200 | 26200 | 26150 | 461 |
| 351 | 20250214 | 131800 | 3712233850 | 26150 | 26200 | 26250 | 26150 | 297 |
| 352 | 20250214 | 131700 | 3704454400 | 26250 | 26250 | 26250 | 26150 | 405 |
| 353 | 20250214 | 131600 | 3693844200 | 26200 | 26250 | 26250 | 26200 | 52 |
| 354 | 20250214 | 131500 | 3692481000 | 26250 | 26250 | 26300 | 26200 | 386 |
| 355 | 20250214 | 131400 | 3682348850 | 26300 | 26300 | 26300 | 26200 | 328 |
| 356 | 20250214 | 131300 | 3673738900 | 26200 | 26200 | 26300 | 26200 | 951 |
| 357 | 20250214 | 131200 | 3648820800 | 26300 | 26300 | 26300 | 26200 | 1626 |
| 358 | 20250214 | 131100 | 3606136700 | 26300 | 26250 | 26300 | 26250 | 1077 |
| 359 | 20250214 | 131000 | 3577861550 | 26250 | 26250 | 26250 | 26200 | 157 |
| 360 | 20250214 | 130900 | 3573742800 | 26250 | 26200 | 26250 | 26200 | 888 |
| 361 | 20250214 | 130800 | 3550460400 | 26150 | 26200 | 26200 | 26150 | 95 |
| 362 | 20250214 | 130700 | 3547975750 | 26200 | 26150 | 26200 | 26150 | 77 |
| 363 | 20250214 | 130600 | 3545959800 | 26200 | 26200 | 26200 | 26150 | 640 |
| 364 | 20250214 | 130500 | 3529196800 | 26150 | 26150 | 26150 | 26150 | 271 |
| 365 | 20250214 | 130400 | 3522110150 | 26200 | 26200 | 26200 | 26150 | 35 |
| 366 | 20250214 | 130300 | 3521193200 | 26200 | 26200 | 26200 | 26150 | 489 |
| 367 | 20250214 | 130200 | 3508391350 | 26200 | 26200 | 26200 | 26200 | 123 |
| 368 | 20250214 | 130100 | 3505168750 | 26150 | 26150 | 26200 | 26150 | 272 |
| 369 | 20250214 | 130000 | 3498054700 | 26100 | 26150 | 26150 | 26100 | 102 |
| 370 | 20250214 | 125900 | 3495391800 | 26150 | 26200 | 26200 | 26150 | 317 |
| 371 | 20250214 | 125800 | 3487101100 | 26150 | 26200 | 26200 | 26150 | 346 |
| 372 | 20250214 | 125700 | 3478039450 | 26200 | 26200 | 26200 | 26150 | 9 |
| 373 | 20250214 | 125600 | 3477803700 | 26200 | 26150 | 26200 | 26150 | 179 |
| 374 | 20250214 | 125500 | 3473122500 | 26200 | 26150 | 26200 | 26100 | 194 |
| 375 | 20250214 | 125400 | 3468049400 | 26100 | 26150 | 26150 | 26100 | 203 |
| 376 | 20250214 | 125300 | 3462751000 | 26150 | 26100 | 26200 | 26100 | 155 |
| 377 | 20250214 | 125200 | 3458697800 | 26150 | 26150 | 26150 | 26150 | 286 |
| 378 | 20250214 | 125100 | 3451218900 | 26150 | 26200 | 26200 | 26150 | 11 |
| 379 | 20250214 | 125000 | 3450930800 | 26150 | 26250 | 26250 | 26150 | 415 |
| 380 | 20250214 | 124900 | 3440065100 | 26200 | 26200 | 26200 | 26200 | 29 |
| 381 | 20250214 | 124800 | 3439305300 | 26250 | 26250 | 26250 | 26200 | 347 |
| 382 | 20250214 | 124700 | 3430212700 | 26250 | 26200 | 26250 | 26200 | 257 |
| 383 | 20250214 | 124600 | 3423479100 | 26200 | 26200 | 26200 | 26150 | 162 |
| 384 | 20250214 | 124500 | 3419239400 | 26250 | 26200 | 26250 | 26200 | 314 |
| 385 | 20250214 | 124400 | 3410998350 | 26250 | 26250 | 26250 | 26150 | 414 |
| 386 | 20250214 | 124300 | 3400147450 | 26250 | 26250 | 26250 | 26250 | 102 |
| 387 | 20250214 | 124200 | 3397469950 | 26250 | 26200 | 26250 | 26200 | 120 |
| 388 | 20250214 | 124100 | 3394322450 | 26250 | 26250 | 26250 | 26250 | 307 |
| 389 | 20250214 | 124000 | 3386263700 | 26250 | 26250 | 26250 | 26200 | 59 |
| 390 | 20250214 | 123900 | 3384717750 | 26200 | 26200 | 26250 | 26200 | 306 |
| 391 | 20250214 | 123800 | 3376698550 | 26200 | 26250 | 26300 | 26200 | 100 |
| 392 | 20250214 | 123700 | 3374075700 | 26300 | 26250 | 26300 | 26250 | 72 |
| 393 | 20250214 | 123600 | 3372185650 | 26200 | 26250 | 26250 | 26200 | 266 |
| 394 | 20250214 | 123500 | 3365204400 | 26200 | 26150 | 26200 | 26150 | 600 |
| 395 | 20250214 | 123400 | 3349513200 | 26150 | 26250 | 26250 | 26100 | 1001 |
| 396 | 20250214 | 123300 | 3323292000 | 26300 | 26300 | 26300 | 26300 | 332 |
| 397 | 20250214 | 123200 | 3314560400 | 26300 | 26250 | 26300 | 26250 | 298 |
| 398 | 20250214 | 123100 | 3306728100 | 26300 | 26300 | 26300 | 26250 | 181 |
| 399 | 20250214 | 123000 | 3301968700 | 26300 | 26300 | 26300 | 26250 | 421 |
| 400 | 20250214 | 122900 | 3290903500 | 26300 | 26250 | 26300 | 26250 | 40 |
| 401 | 20250214 | 122800 | 3289851650 | 26300 | 26250 | 26300 | 26250 | 325 |
| 402 | 20250214 | 122700 | 3281309950 | 26250 | 26250 | 26250 | 26200 | 393 |
| 403 | 20250214 | 122600 | 3270996250 | 26250 | 26250 | 26250 | 26250 | 809 |
| 404 | 20250214 | 122500 | 3249760000 | 26250 | 26150 | 26250 | 26150 | 2205 |
| 405 | 20250214 | 122400 | 3191988250 | 26200 | 26100 | 26200 | 26100 | 1138 |
| 406 | 20250214 | 122300 | 3162236400 | 26150 | 26100 | 26150 | 26100 | 864 |
| 407 | 20250214 | 122200 | 3139684500 | 26100 | 26100 | 26150 | 26100 | 899 |
| 408 | 20250214 | 122100 | 3116209150 | 26150 | 26150 | 26150 | 26100 | 175 |
| 409 | 20250214 | 122000 | 3111635800 | 26150 | 26150 | 26150 | 26150 | 66 |
| 410 | 20250214 | 121900 | 3109909900 | 26150 | 26200 | 26200 | 26150 | 1942 |
| 411 | 20250214 | 121800 | 3059125600 | 26200 | 26200 | 26250 | 26200 | 181 |
| 412 | 20250214 | 121700 | 3054382650 | 26250 | 26250 | 26250 | 26200 | 622 |
| 413 | 20250214 | 121600 | 3038056400 | 26200 | 26200 | 26200 | 26200 | 629 |
| 414 | 20250214 | 121500 | 3021576600 | 26250 | 26250 | 26250 | 26200 | 127 |
| 415 | 20250214 | 121400 | 3018243150 | 26250 | 26200 | 26250 | 26200 | 222 |
| 416 | 20250214 | 121300 | 3012423500 | 26200 | 26200 | 26200 | 26200 | 107 |
| 417 | 20250214 | 121200 | 3009620100 | 26200 | 26200 | 26200 | 26150 | 105 |
| 418 | 20250214 | 121100 | 3006869200 | 26250 | 26200 | 26250 | 26200 | 300 |
| 419 | 20250214 | 121000 | 2999009150 | 26150 | 26150 | 26150 | 26150 | 148 |
| 420 | 20250214 | 120900 | 2995138950 | 26150 | 26150 | 26150 | 26100 | 302 |
| 421 | 20250214 | 120800 | 2987244900 | 26150 | 26150 | 26150 | 26150 | 258 |
| 422 | 20250214 | 120700 | 2980498200 | 26150 | 26150 | 26150 | 26100 | 72 |
| 423 | 20250214 | 120600 | 2978617050 | 26150 | 26150 | 26150 | 26150 | 2 |
| 424 | 20250214 | 120500 | 2978564750 | 26150 | 26200 | 26200 | 26100 | 762 |
| 425 | 20250214 | 120400 | 2958618100 | 26200 | 26200 | 26200 | 26200 | 1085 |
| 426 | 20250214 | 120300 | 2930191100 | 26200 | 26200 | 26200 | 26150 | 14 |
| 427 | 20250214 | 120200 | 2929824600 | 26100 | 26100 | 26200 | 26050 | 1332 |
| 428 | 20250214 | 120100 | 2895052250 | 26100 | 26150 | 26150 | 26100 | 345 |
| 429 | 20250214 | 120000 | 2886032000 | 26150 | 26000 | 26150 | 26000 | 1395 |
| 430 | 20250214 | 115900 | 2849618900 | 26100 | 26150 | 26150 | 26050 | 509 |
| 431 | 20250214 | 115800 | 2836339950 | 26150 | 26150 | 26150 | 26100 | 37 |
| 432 | 20250214 | 115700 | 2835372700 | 26150 | 26150 | 26150 | 26100 | 527 |
| 433 | 20250214 | 115600 | 2821601800 | 26150 | 26150 | 26150 | 26150 | 118 |
| 434 | 20250214 | 115500 | 2818516100 | 26050 | 26050 | 26150 | 26050 | 139 |
| 435 | 20250214 | 115400 | 2814888350 | 26100 | 26050 | 26100 | 26050 | 378 |
| 436 | 20250214 | 115300 | 2805029350 | 26100 | 26100 | 26150 | 26050 | 256 |
| 437 | 20250214 | 115200 | 2798356700 | 26150 | 26100 | 26150 | 26050 | 565 |
| 438 | 20250214 | 115100 | 2783606450 | 26100 | 26100 | 26150 | 26100 | 148 |
| 439 | 20250214 | 115000 | 2779743600 | 26100 | 26100 | 26150 | 26100 | 288 |
| 440 | 20250214 | 114900 | 2772226750 | 26150 | 26050 | 26150 | 26050 | 529 |
| 441 | 20250214 | 114800 | 2758423300 | 26000 | 26000 | 26050 | 26000 | 439 |
| 442 | 20250214 | 114700 | 2746992950 | 26050 | 26050 | 26050 | 26000 | 106 |
| 443 | 20250214 | 114600 | 2744234150 | 26050 | 26000 | 26050 | 26000 | 472 |
| 444 | 20250214 | 114500 | 2731952650 | 26000 | 26050 | 26050 | 26000 | 32 |
| 445 | 20250214 | 114400 | 2731119300 | 26050 | 26050 | 26100 | 26000 | 207 |
| 446 | 20250214 | 114300 | 2725725900 | 26050 | 26100 | 26100 | 26000 | 429 |
| 447 | 20250214 | 114200 | 2714540000 | 26100 | 26050 | 26100 | 26050 | 51 |
| 448 | 20250214 | 114100 | 2713209900 | 26050 | 26050 | 26100 | 26050 | 266 |
| 449 | 20250214 | 114000 | 2706280300 | 26050 | 26250 | 26250 | 26050 | 587 |
| 450 | 20250214 | 113900 | 2690946700 | 26300 | 26250 | 26300 | 26200 | 334 |
| 451 | 20250214 | 113800 | 2682174800 | 26250 | 26250 | 26300 | 26250 | 322 |
| 452 | 20250214 | 113700 | 2673718300 | 26250 | 26300 | 26300 | 26200 | 535 |
| 453 | 20250214 | 113600 | 2659666650 | 26300 | 26350 | 26350 | 26250 | 1587 |
| 454 | 20250214 | 113500 | 2617892600 | 26350 | 26350 | 26400 | 26300 | 2739 |
| 455 | 20250214 | 113400 | 2545720500 | 26350 | 26350 | 26450 | 26300 | 4757 |
| 456 | 20250214 | 113300 | 2420285100 | 26350 | 26200 | 26350 | 26200 | 2739 |
| 457 | 20250214 | 113200 | 2348263000 | 26200 | 26050 | 26250 | 26000 | 4358 |
| 458 | 20250214 | 113100 | 2234401800 | 26000 | 25900 | 26050 | 25900 | 4118 |
| 459 | 20250214 | 113000 | 2127406500 | 25950 | 25900 | 25950 | 25900 | 2663 |
| 460 | 20250214 | 112900 | 2058390750 | 25850 | 25850 | 25900 | 25800 | 342 |
| 461 | 20250214 | 112800 | 2049550000 | 25900 | 25900 | 25900 | 25900 | 651 |
| 462 | 20250214 | 112700 | 2032689100 | 25900 | 25800 | 25900 | 25800 | 1579 |
| 463 | 20250214 | 112600 | 1991870350 | 25800 | 25850 | 25850 | 25800 | 1200 |
| 464 | 20250214 | 112500 | 1960903600 | 25800 | 25750 | 25850 | 25700 | 2310 |
| 465 | 20250214 | 112400 | 1901374700 | 25750 | 25650 | 25750 | 25650 | 1679 |
| 466 | 20250214 | 112300 | 1858216850 | 25650 | 25700 | 25700 | 25650 | 31 |
| 467 | 20250214 | 112200 | 1857420350 | 25700 | 25650 | 25700 | 25600 | 868 |
| 468 | 20250214 | 112100 | 1835151550 | 25650 | 25600 | 25650 | 25600 | 208 |
| 469 | 20250214 | 112000 | 1829825800 | 25600 | 25650 | 25650 | 25600 | 91 |
| 470 | 20250214 | 111900 | 1827496100 | 25600 | 25600 | 25650 | 25600 | 635 |
| 471 | 20250214 | 111800 | 1811237550 | 25600 | 25600 | 25650 | 25550 | 727 |
| 472 | 20250214 | 111700 | 1792627700 | 25600 | 25550 | 25600 | 25550 | 655 |
| 473 | 20250214 | 111600 | 1775892050 | 25500 | 25500 | 25500 | 25500 | 328 |
| 474 | 20250214 | 111500 | 1767528050 | 25500 | 25500 | 25500 | 25400 | 166 |
| 475 | 20250214 | 111400 | 1763299450 | 25500 | 25500 | 25500 | 25500 | 11 |
| 476 | 20250214 | 111300 | 1763018950 | 25500 | 25500 | 25550 | 25500 | 285 |
| 477 | 20250214 | 111200 | 1755751350 | 25500 | 25550 | 25550 | 25500 | 159 |
| 478 | 20250214 | 111100 | 1751691600 | 25500 | 25500 | 25550 | 25500 | 669 |
| 479 | 20250214 | 111000 | 1734621550 | 25600 | 25450 | 25600 | 25450 | 2366 |
| 480 | 20250214 | 110900 | 1674262800 | 25400 | 25400 | 25450 | 25400 | 175 |
| 481 | 20250214 | 110800 | 1669812700 | 25400 | 25450 | 25450 | 25400 | 365 |
| 482 | 20250214 | 110700 | 1660538450 | 25450 | 25400 | 25450 | 25400 | 25 |
| 483 | 20250214 | 110600 | 1659903150 | 25400 | 25400 | 25450 | 25400 | 276 |
| 484 | 20250214 | 110500 | 1652892700 | 25400 | 25450 | 25450 | 25400 | 278 |
| 485 | 20250214 | 110400 | 1645821600 | 25400 | 25400 | 25400 | 25400 | 171 |
| 486 | 20250214 | 110300 | 1641478200 | 25400 | 25400 | 25400 | 25400 | 9 |
| 487 | 20250214 | 110200 | 1641249600 | 25350 | 25400 | 25400 | 25350 | 424 |
| 488 | 20250214 | 110100 | 1630485100 | 25400 | 25350 | 25400 | 25350 | 72 |
| 489 | 20250214 | 110000 | 1628658350 | 25350 | 25350 | 25350 | 25350 | 58 |
| 490 | 20250214 | 105900 | 1627188050 | 25350 | 25350 | 25350 | 25300 | 203 |
| 491 | 20250214 | 105800 | 1622042050 | 25350 | 25400 | 25400 | 25350 | 190 |
| 492 | 20250214 | 105700 | 1617219050 | 25400 | 25350 | 25400 | 25350 | 194 |
| 493 | 20250214 | 105600 | 1612291650 | 25400 | 25400 | 25400 | 25400 | 252 |
| 494 | 20250214 | 105500 | 1605890850 | 25400 | 25250 | 25400 | 25250 | 491 |
| 495 | 20250214 | 105400 | 1593443450 | 25350 | 25350 | 25350 | 25350 | 254 |
| 496 | 20250214 | 105300 | 1587004550 | 25300 | 25400 | 25400 | 25300 | 1302 |
| 497 | 20250214 | 105200 | 1554027800 | 25400 | 25350 | 25400 | 25350 | 365 |
| 498 | 20250214 | 105100 | 1544761600 | 25400 | 25400 | 25400 | 25350 | 289 |
| 499 | 20250214 | 105000 | 1537424050 | 25400 | 25400 | 25450 | 25400 | 112 |
| 500 | 20250214 | 104900 | 1534578100 | 25350 | 25450 | 25450 | 25350 | 86 |
| 501 | 20250214 | 104800 | 1532394300 | 25400 | 25400 | 25400 | 25400 | 302 |
| 502 | 20250214 | 104700 | 1524723500 | 25350 | 25400 | 25400 | 25350 | 303 |
| 503 | 20250214 | 104600 | 1517041750 | 25400 | 25450 | 25450 | 25400 | 1346 |
| 504 | 20250214 | 104500 | 1482852400 | 25450 | 25400 | 25450 | 25400 | 223 |
| 505 | 20250214 | 104400 | 1477188100 | 25400 | 25400 | 25450 | 25400 | 114 |
| 506 | 20250214 | 104300 | 1474292400 | 25400 | 25450 | 25450 | 25400 | 253 |
| 507 | 20250214 | 104200 | 1467858650 | 25450 | 25400 | 25450 | 25300 | 8711 |
| 508 | 20250214 | 104100 | 1247404600 | 25350 | 25350 | 25400 | 25350 | 1014 |
| 509 | 20250214 | 104000 | 1221665750 | 25350 | 25200 | 25350 | 25200 | 1413 |
| 510 | 20250214 | 103900 | 1185944200 | 25200 | 25250 | 25250 | 25200 | 134 |
| 511 | 20250214 | 103800 | 1182565700 | 25300 | 25050 | 25300 | 25000 | 4200 |
| 512 | 20250214 | 103700 | 1076979350 | 25000 | 25000 | 25000 | 25000 | 76 |
| 513 | 20250214 | 103600 | 1075079350 | 25000 | 25000 | 25000 | 25000 | 34 |
| 514 | 20250214 | 103500 | 1074229350 | 25000 | 25000 | 25000 | 24950 | 81 |
| 515 | 20250214 | 103400 | 1072205350 | 25000 | 25000 | 25000 | 25000 | 378 |
| 516 | 20250214 | 103300 | 1062755350 | 25000 | 25100 | 25100 | 25000 | 353 |
| 517 | 20250214 | 103200 | 1053924350 | 25100 | 25100 | 25100 | 25100 | 280 |
| 518 | 20250214 | 103100 | 1046896350 | 25100 | 25150 | 25150 | 25100 | 842 |
| 519 | 20250214 | 103000 | 1025761000 | 25150 | 25150 | 25150 | 25150 | 77 |
| 520 | 20250214 | 102900 | 1023824450 | 25150 | 25050 | 25150 | 25050 | 266 |
| 521 | 20250214 | 102800 | 1017155950 | 25050 | 25050 | 25050 | 25000 | 44 |
| 522 | 20250214 | 102700 | 1016053850 | 25000 | 25000 | 25000 | 25000 | 100 |
| 523 | 20250214 | 102600 | 1013553850 | 25050 | 25000 | 25050 | 25000 | 974 |
| 524 | 20250214 | 102500 | 989203800 | 24900 | 25000 | 25000 | 24900 | 384 |
| 525 | 20250214 | 102400 | 979619350 | 25000 | 24950 | 25000 | 24950 | 38 |
| 526 | 20250214 | 102300 | 978670900 | 24950 | 24950 | 24950 | 24950 | 100 |
| 527 | 20250214 | 102200 | 976175900 | 24900 | 24900 | 24900 | 24900 | 124 |
| 528 | 20250214 | 102100 | 973088300 | 24900 | 24900 | 24900 | 24900 | 90 |
| 529 | 20250214 | 102000 | 970847300 | 24900 | 24900 | 24900 | 24900 | 288 |
| 530 | 20250214 | 101900 | 963676100 | 25050 | 25100 | 25100 | 25050 | 14 |
| 531 | 20250214 | 101800 | 963325350 | 25000 | 24900 | 25000 | 24900 | 116 |
| 532 | 20250214 | 101700 | 960428150 | 25000 | 24750 | 25000 | 24750 | 1605 |
| 533 | 20250214 | 101600 | 920483950 | 24800 | 24850 | 24850 | 24750 | 795 |
| 534 | 20250214 | 101500 | 900779750 | 24850 | 24950 | 24950 | 24850 | 1922 |
| 535 | 20250214 | 101400 | 852932050 | 24950 | 24900 | 24950 | 24900 | 410 |
| 536 | 20250214 | 101300 | 842702800 | 24950 | 25000 | 25000 | 24950 | 445 |
| 537 | 20250214 | 101200 | 831593100 | 25000 | 25050 | 25050 | 25000 | 318 |
| 538 | 20250214 | 101100 | 823636850 | 25100 | 25100 | 25100 | 25100 | 48 |
| 539 | 20250214 | 101000 | 822432050 | 25100 | 25100 | 25100 | 25050 | 166 |
| 540 | 20250214 | 100900 | 818266350 | 25100 | 25100 | 25100 | 25100 | 68 |
| 541 | 20250214 | 100800 | 816559550 | 25100 | 25100 | 25100 | 25100 | 500 |
| 542 | 20250214 | 100700 | 804009550 | 25000 | 25100 | 25100 | 25000 | 2459 |
| 543 | 20250214 | 100600 | 742438800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 544 | 20250214 | 100500 | 742438800 | 25200 | 25100 | 25200 | 25100 | 22 |
| 545 | 20250214 | 100400 | 741885100 | 25100 | 25100 | 25100 | 25100 | 50 |
| 546 | 20250214 | 100300 | 740630100 | 25100 | 25150 | 25150 | 25050 | 1177 |
| 547 | 20250214 | 100200 | 711129000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 548 | 20250214 | 100100 | 711129000 | 25200 | 25050 | 25200 | 25050 | 1511 |
| 549 | 20250214 | 100000 | 673168500 | 25050 | 25100 | 25100 | 25050 | 99 |
| 550 | 20250214 | 095900 | 670688150 | 25100 | 25100 | 25100 | 25100 | 512 |
| 551 | 20250214 | 095800 | 657836950 | 25100 | 25100 | 25100 | 25100 | 32 |
| 552 | 20250214 | 095700 | 657033750 | 25150 | 25100 | 25150 | 25050 | 176 |
| 553 | 20250214 | 095600 | 652621150 | 25100 | 25150 | 25200 | 25100 | 356 |
| 554 | 20250214 | 095500 | 643667450 | 25100 | 25150 | 25150 | 25100 | 502 |
| 555 | 20250214 | 095400 | 631067200 | 25150 | 25150 | 25150 | 25150 | 10 |
| 556 | 20250214 | 095300 | 630815700 | 25100 | 25100 | 25100 | 25050 | 255 |
| 557 | 20250214 | 095200 | 624419700 | 25100 | 25150 | 25150 | 25050 | 89 |
| 558 | 20250214 | 095100 | 622183900 | 25150 | 25050 | 25150 | 25050 | 167 |
| 559 | 20250214 | 095000 | 617993850 | 25100 | 25100 | 25100 | 25100 | 77 |
| 560 | 20250214 | 094900 | 616061150 | 25100 | 25150 | 25150 | 25100 | 446 |
| 561 | 20250214 | 094800 | 604862650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 562 | 20250214 | 094700 | 604862650 | 25200 | 25150 | 25200 | 25150 | 214 |
| 563 | 20250214 | 094600 | 599478500 | 25150 | 25100 | 25150 | 25100 | 21 |
| 564 | 20250214 | 094500 | 598950900 | 25150 | 25200 | 25200 | 25150 | 170 |
| 565 | 20250214 | 094400 | 594675350 | 25200 | 25200 | 25200 | 25100 | 8 |
| 566 | 20250214 | 094300 | 594474150 | 25100 | 25100 | 25100 | 25100 | 1 |
| 567 | 20250214 | 094200 | 594449050 | 25200 | 25150 | 25200 | 25100 | 1174 |
| 568 | 20250214 | 094100 | 564963000 | 25150 | 25150 | 25200 | 25150 | 55 |
| 569 | 20250214 | 094000 | 563579700 | 25150 | 25150 | 25150 | 25150 | 3 |
| 570 | 20250214 | 093900 | 563504250 | 25150 | 25150 | 25150 | 25150 | 696 |
| 571 | 20250214 | 093800 | 545999850 | 25200 | 25200 | 25200 | 25150 | 98 |
| 572 | 20250214 | 093700 | 543532200 | 25150 | 25150 | 25200 | 25150 | 1266 |
| 573 | 20250214 | 093600 | 511688500 | 25200 | 25200 | 25200 | 25200 | 132 |
| 574 | 20250214 | 093500 | 508362100 | 25150 | 25200 | 25250 | 25150 | 573 |
| 575 | 20250214 | 093400 | 493921050 | 25200 | 25200 | 25250 | 25150 | 305 |
| 576 | 20250214 | 093300 | 486242000 | 25250 | 25250 | 25250 | 25250 | 7 |
| 577 | 20250214 | 093200 | 486065250 | 25250 | 25250 | 25250 | 25250 | 1 |
| 578 | 20250214 | 093100 | 486040000 | 25250 | 25250 | 25250 | 25150 | 550 |
| 579 | 20250214 | 093000 | 472189750 | 25250 | 25250 | 25250 | 25250 | 142 |
| 580 | 20250214 | 092900 | 468604250 | 25200 | 25300 | 25300 | 25200 | 298 |
| 581 | 20250214 | 092800 | 461074100 | 25300 | 25300 | 25300 | 25300 | 122 |
| 582 | 20250214 | 092700 | 457987500 | 25250 | 25350 | 25350 | 25250 | 162 |
| 583 | 20250214 | 092600 | 453891500 | 25350 | 25350 | 25350 | 25250 | 143 |
| 584 | 20250214 | 092500 | 450278450 | 25250 | 25350 | 25400 | 25200 | 656 |
| 585 | 20250214 | 092400 | 433667350 | 25350 | 25400 | 25450 | 25350 | 744 |
| 586 | 20250214 | 092300 | 414774400 | 25400 | 25400 | 25400 | 25400 | 222 |
| 587 | 20250214 | 092200 | 409135600 | 25400 | 25200 | 25400 | 25200 | 1079 |
| 588 | 20250214 | 092100 | 381843550 | 25200 | 25150 | 25200 | 25150 | 263 |
| 589 | 20250214 | 092000 | 375225950 | 25200 | 25250 | 25250 | 25200 | 347 |
| 590 | 20250214 | 091900 | 366478800 | 25250 | 25150 | 25250 | 25150 | 30 |
| 591 | 20250214 | 091800 | 365722800 | 25150 | 25250 | 25250 | 25050 | 975 |
| 592 | 20250214 | 091700 | 341188300 | 25200 | 25150 | 25200 | 25150 | 94 |
| 593 | 20250214 | 091600 | 338821850 | 25050 | 25200 | 25250 | 25050 | 2887 |
| 594 | 20250214 | 091500 | 266335750 | 25300 | 25300 | 25300 | 25200 | 715 |
| 595 | 20250214 | 091400 | 248295200 | 25250 | 25250 | 25250 | 25250 | 389 |
| 596 | 20250214 | 091300 | 238472950 | 25250 | 25300 | 25300 | 25250 | 732 |
| 597 | 20250214 | 091200 | 219969200 | 25350 | 25350 | 25500 | 25300 | 1876 |
| 598 | 20250214 | 091100 | 172379100 | 25400 | 25400 | 25400 | 25350 | 359 |
| 599 | 20250214 | 091000 | 163260700 | 25400 | 25350 | 25400 | 25350 | 220 |
| 600 | 20250214 | 090900 | 157680200 | 25350 | 25300 | 25350 | 25300 | 80 |
| 601 | 20250214 | 090800 | 155652400 | 25350 | 25250 | 25350 | 25250 | 624 |
| 602 | 20250214 | 090700 | 139879450 | 25250 | 25300 | 25300 | 25250 | 51 |
| 603 | 20250214 | 090600 | 138589200 | 25200 | 25200 | 25200 | 25100 | 331 |
| 604 | 20250214 | 090500 | 130253000 | 25200 | 25300 | 25300 | 25150 | 806 |
| 605 | 20250214 | 090400 | 109942800 | 25300 | 25300 | 25300 | 25250 | 323 |
| 606 | 20250214 | 090300 | 101782250 | 25250 | 25200 | 25300 | 25200 | 395 |
| 607 | 20250214 | 090200 | 91823900 | 25200 | 25100 | 25200 | 25100 | 1225 |
| 608 | 20250214 | 090100 | 60999550 | 25150 | 25350 | 25350 | 25100 | 716 |
| 609 | 20250214 | 090000 | 42964500 | 25350 | 25500 | 25500 | 25250 | 1690 |