31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 1501 |
| 3 | 20250214 | 184500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20250214 | 184400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20250214 | 184300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20250214 | 184200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20250214 | 184100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20250214 | 184000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20250214 | 183900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20250214 | 183800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20250214 | 183700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20250214 | 183600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20250214 | 183500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20250214 | 183400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20250214 | 183300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20250214 | 183200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20250214 | 183100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20250214 | 183000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20250214 | 182900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20250214 | 182800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20250214 | 182700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20250214 | 182600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20250214 | 182500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20250214 | 182400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20250214 | 182300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20250214 | 182200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20250214 | 182100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20250214 | 182000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20250214 | 181900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20250214 | 181800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20250214 | 181700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20250214 | 181600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 1501 |
| 33 | 20250214 | 181500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20250214 | 181400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20250214 | 181300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20250214 | 181200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20250214 | 181100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20250214 | 181000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20250214 | 180900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20250214 | 180800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20250214 | 180700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20250214 | 180600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20250214 | 180500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20250214 | 180400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20250214 | 180300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20250214 | 180200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20250214 | 180100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20250214 | 180000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20250214 | 175900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20250214 | 175800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20250214 | 175700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20250214 | 175600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20250214 | 175500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20250214 | 175400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20250214 | 175300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20250214 | 175200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20250214 | 175100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20250214 | 175000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20250214 | 174900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20250214 | 174800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20250214 | 174700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20250214 | 174600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 1501 |
| 63 | 20250214 | 174500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20250214 | 174400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20250214 | 174300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20250214 | 174200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20250214 | 174100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20250214 | 174000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20250214 | 173900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20250214 | 173800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20250214 | 173700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20250214 | 173600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20250214 | 173500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20250214 | 173400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20250214 | 173300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20250214 | 173200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20250214 | 173100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20250214 | 173000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20250214 | 172900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20250214 | 172800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20250214 | 172700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20250214 | 172600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20250214 | 172500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20250214 | 172400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20250214 | 172300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20250214 | 172200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20250214 | 172100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20250214 | 172000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20250214 | 171900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20250214 | 171800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20250214 | 171700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20250214 | 171600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 1501 |
| 93 | 20250214 | 171500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20250214 | 171400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20250214 | 171300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20250214 | 171200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20250214 | 171100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20250214 | 171000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20250214 | 170900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20250214 | 170800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20250214 | 170700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20250214 | 170600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20250214 | 170500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20250214 | 170400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20250214 | 170300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20250214 | 170200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20250214 | 170100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20250214 | 170000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20250214 | 165900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20250214 | 165800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20250214 | 165700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20250214 | 165600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20250214 | 165500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20250214 | 165400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20250214 | 165300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20250214 | 165200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20250214 | 165100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20250214 | 165000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20250214 | 164900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20250214 | 164800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20250214 | 164700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20250214 | 164600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 1501 |
| 123 | 20250214 | 164500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20250214 | 164400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20250214 | 164300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20250214 | 164200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20250214 | 164100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20250214 | 164000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20250214 | 163900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20250214 | 163800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20250214 | 163700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20250214 | 163600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20250214 | 163500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20250214 | 163400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20250214 | 163300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20250214 | 163200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20250214 | 163100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20250214 | 163000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20250214 | 162900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20250214 | 162800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20250214 | 162700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20250214 | 162600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20250214 | 162500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20250214 | 162400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20250214 | 162300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20250214 | 162200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20250214 | 162100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20250214 | 162000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20250214 | 161900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20250214 | 161800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20250214 | 161700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20250214 | 161600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 1501 |
| 153 | 20250214 | 161500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20250214 | 161400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20250214 | 161300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20250214 | 161200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20250214 | 161100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20250214 | 161000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20250214 | 160900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20250214 | 160800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20250214 | 160700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20250214 | 160600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20250214 | 160500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20250214 | 160400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20250214 | 160300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20250214 | 160200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20250214 | 160100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20250214 | 160000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20250214 | 155900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20250214 | 155800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20250214 | 155700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20250214 | 155600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20250214 | 155500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20250214 | 155400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20250214 | 155300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20250214 | 155200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20250214 | 155100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20250214 | 155000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20250214 | 154900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20250214 | 154800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20250214 | 154700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20250214 | 154600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 1501 |
| 183 | 20250214 | 154500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20250214 | 154400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20250214 | 154300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20250214 | 154200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20250214 | 154100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20250214 | 154000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20250214 | 153900 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20250214 | 153800 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20250214 | 153700 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20250214 | 153600 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20250214 | 153500 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20250214 | 153400 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20250214 | 153300 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20250214 | 153200 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20250214 | 153100 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20250214 | 153000 | 3463671900 | 27850 | 27850 | 27850 | 27850 | 1501 |
| 199 | 20250214 | 152900 | 3421869050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20250214 | 152800 | 3421869050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20250214 | 152700 | 3421869050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20250214 | 152600 | 3421869050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20250214 | 152500 | 3421869050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20250214 | 152400 | 3421869050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20250214 | 152300 | 3421869050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20250214 | 152200 | 3421869050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20250214 | 152100 | 3421869050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20250214 | 152000 | 3421869050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20250214 | 151900 | 3421869050 | 27850 | 27800 | 27850 | 27750 | 208 |
| 210 | 20250214 | 151800 | 3416091500 | 27800 | 27750 | 27800 | 27750 | 203 |
| 211 | 20250214 | 151700 | 3410457850 | 27800 | 27700 | 27800 | 27700 | 275 |
| 212 | 20250214 | 151600 | 3402832050 | 27700 | 27700 | 27800 | 27700 | 433 |
| 213 | 20250214 | 151500 | 3390819050 | 27750 | 27750 | 27750 | 27700 | 147 |
| 214 | 20250214 | 151400 | 3386743400 | 27750 | 27750 | 27800 | 27750 | 233 |
| 215 | 20250214 | 151300 | 3380276200 | 27750 | 27750 | 27800 | 27750 | 131 |
| 216 | 20250214 | 151200 | 3376640450 | 27750 | 27800 | 27850 | 27750 | 107 |
| 217 | 20250214 | 151100 | 3373665500 | 27850 | 27750 | 27850 | 27700 | 341 |
| 218 | 20250214 | 151000 | 3364191150 | 27750 | 27700 | 27850 | 27700 | 986 |
| 219 | 20250214 | 150900 | 3336783000 | 27700 | 27700 | 27750 | 27700 | 1433 |
| 220 | 20250214 | 150800 | 3297078950 | 27700 | 27700 | 27800 | 27700 | 273 |
| 221 | 20250214 | 150700 | 3289500850 | 27750 | 27700 | 27750 | 27700 | 313 |
| 222 | 20250214 | 150600 | 3280819650 | 27750 | 27700 | 27750 | 27700 | 128 |
| 223 | 20250214 | 150500 | 3277272300 | 27750 | 27750 | 27800 | 27700 | 155 |
| 224 | 20250214 | 150400 | 3272972200 | 27750 | 27700 | 27750 | 27700 | 260 |
| 225 | 20250214 | 150300 | 3265761900 | 27750 | 27750 | 27750 | 27700 | 488 |
| 226 | 20250214 | 150200 | 3252231850 | 27750 | 27700 | 27750 | 27700 | 162 |
| 227 | 20250214 | 150100 | 3247742550 | 27700 | 27750 | 27800 | 27700 | 1090 |
| 228 | 20250214 | 150000 | 3217494550 | 27700 | 27750 | 27800 | 27700 | 213 |
| 229 | 20250214 | 145900 | 3211583400 | 27750 | 27750 | 27800 | 27750 | 148 |
| 230 | 20250214 | 145800 | 3207475750 | 27750 | 27800 | 27800 | 27750 | 106 |
| 231 | 20250214 | 145700 | 3204533050 | 27800 | 27750 | 27800 | 27750 | 89 |
| 232 | 20250214 | 145600 | 3202061150 | 27750 | 27750 | 27850 | 27750 | 266 |
| 233 | 20250214 | 145500 | 3194669950 | 27850 | 27700 | 27850 | 27700 | 590 |
| 234 | 20250214 | 145400 | 3178285400 | 27700 | 27750 | 27800 | 27700 | 206 |
| 235 | 20250214 | 145300 | 3172567800 | 27750 | 27750 | 27750 | 27750 | 122 |
| 236 | 20250214 | 145200 | 3169182300 | 27800 | 27800 | 27850 | 27750 | 1368 |
| 237 | 20250214 | 145100 | 3131208150 | 27800 | 27800 | 27850 | 27800 | 115 |
| 238 | 20250214 | 145000 | 3128010400 | 27800 | 27800 | 27800 | 27800 | 123 |
| 239 | 20250214 | 144900 | 3124591000 | 27850 | 27800 | 27850 | 27800 | 334 |
| 240 | 20250214 | 144800 | 3115303700 | 27800 | 27800 | 27850 | 27800 | 110 |
| 241 | 20250214 | 144700 | 3112245500 | 27800 | 27800 | 27850 | 27750 | 383 |
| 242 | 20250214 | 144600 | 3101597700 | 27800 | 27800 | 27800 | 27800 | 176 |
| 243 | 20250214 | 144500 | 3096704900 | 27750 | 27800 | 27850 | 27750 | 411 |
| 244 | 20250214 | 144400 | 3085286300 | 27750 | 27750 | 27800 | 27750 | 168 |
| 245 | 20250214 | 144300 | 3080621950 | 27750 | 27800 | 27800 | 27750 | 205 |
| 246 | 20250214 | 144200 | 3074927700 | 27800 | 27800 | 27850 | 27800 | 90 |
| 247 | 20250214 | 144100 | 3072425400 | 27800 | 27800 | 27850 | 27800 | 155 |
| 248 | 20250214 | 144000 | 3068115550 | 27800 | 27800 | 27900 | 27750 | 769 |
| 249 | 20250214 | 143900 | 3046758900 | 27900 | 27800 | 27900 | 27750 | 583 |
| 250 | 20250214 | 143800 | 3030549100 | 27800 | 27800 | 27850 | 27800 | 232 |
| 251 | 20250214 | 143700 | 3024098600 | 27800 | 27800 | 27900 | 27800 | 86 |
| 252 | 20250214 | 143600 | 3021704900 | 27800 | 27800 | 27900 | 27800 | 307 |
| 253 | 20250214 | 143500 | 3013157550 | 27750 | 27800 | 27850 | 27750 | 403 |
| 254 | 20250214 | 143400 | 3001955300 | 27800 | 27800 | 27800 | 27800 | 89 |
| 255 | 20250214 | 143300 | 2999481100 | 27800 | 27800 | 27850 | 27800 | 93 |
| 256 | 20250214 | 143200 | 2996895100 | 27850 | 27800 | 27850 | 27800 | 225 |
| 257 | 20250214 | 143100 | 2990638800 | 27800 | 27800 | 27850 | 27800 | 70 |
| 258 | 20250214 | 143000 | 2988692750 | 27800 | 27750 | 27850 | 27750 | 421 |
| 259 | 20250214 | 142900 | 2976990750 | 27750 | 27800 | 27800 | 27750 | 242 |
| 260 | 20250214 | 142800 | 2970263300 | 27800 | 27850 | 27850 | 27800 | 111 |
| 261 | 20250214 | 142700 | 2967175050 | 27800 | 27800 | 27850 | 27800 | 203 |
| 262 | 20250214 | 142600 | 2961531400 | 27800 | 27800 | 27850 | 27800 | 188 |
| 263 | 20250214 | 142500 | 2956300900 | 27800 | 27850 | 27900 | 27800 | 496 |
| 264 | 20250214 | 142400 | 2942496950 | 27850 | 27900 | 27900 | 27850 | 196 |
| 265 | 20250214 | 142300 | 2937031600 | 27950 | 27900 | 27950 | 27900 | 149 |
| 266 | 20250214 | 142200 | 2932873350 | 27950 | 27900 | 27950 | 27900 | 1101 |
| 267 | 20250214 | 142100 | 2902124900 | 27900 | 27900 | 28000 | 27900 | 164 |
| 268 | 20250214 | 142000 | 2897545700 | 27900 | 27850 | 28000 | 27850 | 233 |
| 269 | 20250214 | 141900 | 2891049400 | 27800 | 27800 | 28000 | 27800 | 1820 |
| 270 | 20250214 | 141800 | 2840440700 | 27800 | 27800 | 27850 | 27800 | 221 |
| 271 | 20250214 | 141700 | 2834294900 | 27800 | 27800 | 27850 | 27800 | 130 |
| 272 | 20250214 | 141600 | 2830680300 | 27800 | 27800 | 27850 | 27800 | 109 |
| 273 | 20250214 | 141500 | 2827648700 | 27850 | 27850 | 27900 | 27800 | 572 |
| 274 | 20250214 | 141400 | 2811721800 | 27850 | 27850 | 27900 | 27850 | 134 |
| 275 | 20250214 | 141300 | 2807988800 | 27900 | 27900 | 27950 | 27850 | 1383 |
| 276 | 20250214 | 141200 | 2769404300 | 27900 | 27950 | 28050 | 27900 | 913 |
| 277 | 20250214 | 141100 | 2743880550 | 28050 | 28000 | 28050 | 27950 | 3464 |
| 278 | 20250214 | 141000 | 2646892250 | 28000 | 28050 | 28050 | 28000 | 199 |
| 279 | 20250214 | 140900 | 2641317350 | 28050 | 28050 | 28050 | 28000 | 80 |
| 280 | 20250214 | 140800 | 2639077100 | 28000 | 28000 | 28050 | 28000 | 142 |
| 281 | 20250214 | 140700 | 2635100450 | 28050 | 28000 | 28050 | 28000 | 198 |
| 282 | 20250214 | 140600 | 2629553900 | 28000 | 28000 | 28050 | 28000 | 100 |
| 283 | 20250214 | 140500 | 2626752650 | 28000 | 28000 | 28050 | 28000 | 149 |
| 284 | 20250214 | 140400 | 2622579800 | 28050 | 28050 | 28050 | 28000 | 238 |
| 285 | 20250214 | 140300 | 2615912000 | 28050 | 28050 | 28050 | 28000 | 171 |
| 286 | 20250214 | 140200 | 2611118200 | 28000 | 28000 | 28050 | 28000 | 285 |
| 287 | 20250214 | 140100 | 2603134650 | 28000 | 28000 | 28000 | 28000 | 39 |
| 288 | 20250214 | 140000 | 2602042650 | 28000 | 28000 | 28050 | 28000 | 177 |
| 289 | 20250214 | 135900 | 2597080650 | 28050 | 28000 | 28050 | 28000 | 115 |
| 290 | 20250214 | 135800 | 2593860050 | 28000 | 28000 | 28050 | 28000 | 286 |
| 291 | 20250214 | 135700 | 2585850900 | 28050 | 28050 | 28050 | 28000 | 217 |
| 292 | 20250214 | 135600 | 2579765550 | 28050 | 28050 | 28100 | 28050 | 142 |
| 293 | 20250214 | 135500 | 2575781900 | 28050 | 28050 | 28050 | 28050 | 25 |
| 294 | 20250214 | 135400 | 2575080650 | 28100 | 28000 | 28100 | 28000 | 2021 |
| 295 | 20250214 | 135300 | 2518373450 | 28000 | 28000 | 28050 | 28000 | 100 |
| 296 | 20250214 | 135200 | 2515572950 | 28050 | 28000 | 28050 | 28000 | 29 |
| 297 | 20250214 | 135100 | 2514760750 | 28000 | 28000 | 28050 | 28000 | 48 |
| 298 | 20250214 | 135000 | 2513415700 | 28050 | 28050 | 28050 | 28000 | 368 |
| 299 | 20250214 | 134900 | 2503109500 | 28000 | 28000 | 28000 | 28000 | 47 |
| 300 | 20250214 | 134800 | 2501793500 | 28000 | 28000 | 28050 | 27950 | 112 |
| 301 | 20250214 | 134700 | 2498657200 | 28000 | 28000 | 28000 | 28000 | 62 |
| 302 | 20250214 | 134600 | 2496921200 | 28000 | 27950 | 28050 | 27950 | 177 |
| 303 | 20250214 | 134500 | 2491964850 | 28050 | 28050 | 28050 | 28000 | 1459 |
| 304 | 20250214 | 134400 | 2451104700 | 28050 | 28000 | 28050 | 28000 | 26 |
| 305 | 20250214 | 134300 | 2450376600 | 28050 | 28050 | 28050 | 28000 | 48 |
| 306 | 20250214 | 134200 | 2449031300 | 28050 | 28000 | 28050 | 28000 | 134 |
| 307 | 20250214 | 134100 | 2445278000 | 28000 | 28050 | 28050 | 28000 | 37 |
| 308 | 20250214 | 134000 | 2444241500 | 28050 | 28050 | 28050 | 28000 | 228 |
| 309 | 20250214 | 133900 | 2437846750 | 28000 | 28000 | 28050 | 28000 | 147 |
| 310 | 20250214 | 133800 | 2433729550 | 28000 | 28000 | 28000 | 28000 | 22 |
| 311 | 20250214 | 133700 | 2433113550 | 28000 | 28050 | 28100 | 28000 | 500 |
| 312 | 20250214 | 133600 | 2419088250 | 28050 | 28050 | 28100 | 28050 | 162 |
| 313 | 20250214 | 133500 | 2414543150 | 28050 | 28100 | 28100 | 28050 | 13 |
| 314 | 20250214 | 133400 | 2414178450 | 28100 | 28100 | 28100 | 28050 | 161 |
| 315 | 20250214 | 133300 | 2409659950 | 28100 | 28050 | 28100 | 28000 | 1221 |
| 316 | 20250214 | 133200 | 2375404850 | 28000 | 28050 | 28050 | 28000 | 38 |
| 317 | 20250214 | 133100 | 2374340350 | 28050 | 28000 | 28050 | 28000 | 144 |
| 318 | 20250214 | 133000 | 2370306600 | 28050 | 28000 | 28050 | 28000 | 23 |
| 319 | 20250214 | 132900 | 2369662250 | 28000 | 28050 | 28050 | 28000 | 66 |
| 320 | 20250214 | 132800 | 2367813350 | 28000 | 28000 | 28050 | 28000 | 246 |
| 321 | 20250214 | 132700 | 2360921250 | 28000 | 28000 | 28050 | 28000 | 363 |
| 322 | 20250214 | 132600 | 2350756350 | 28000 | 28000 | 28000 | 28000 | 215 |
| 323 | 20250214 | 132500 | 2344736350 | 28000 | 28050 | 28050 | 28000 | 125 |
| 324 | 20250214 | 132400 | 2341236000 | 28000 | 28000 | 28050 | 28000 | 28 |
| 325 | 20250214 | 132300 | 2340451750 | 28000 | 28000 | 28050 | 28000 | 124 |
| 326 | 20250214 | 132200 | 2336978800 | 28000 | 28000 | 28050 | 28000 | 113 |
| 327 | 20250214 | 132100 | 2333811100 | 28000 | 28000 | 28000 | 28000 | 12 |
| 328 | 20250214 | 132000 | 2333475100 | 28000 | 28050 | 28050 | 28000 | 530 |
| 329 | 20250214 | 131900 | 2318609750 | 28000 | 28000 | 28000 | 28000 | 23 |
| 330 | 20250214 | 131800 | 2317965750 | 28000 | 28000 | 28050 | 28000 | 101 |
| 331 | 20250214 | 131700 | 2315135850 | 28000 | 28050 | 28100 | 28000 | 324 |
| 332 | 20250214 | 131600 | 2306048150 | 28050 | 28050 | 28100 | 28050 | 262 |
| 333 | 20250214 | 131500 | 2298698950 | 28000 | 28000 | 28050 | 28000 | 169 |
| 334 | 20250214 | 131400 | 2293965250 | 28050 | 28050 | 28050 | 28000 | 142 |
| 335 | 20250214 | 131300 | 2289987950 | 28050 | 28050 | 28050 | 28000 | 276 |
| 336 | 20250214 | 131200 | 2282247250 | 28050 | 28050 | 28050 | 28000 | 112 |
| 337 | 20250214 | 131100 | 2279110700 | 28050 | 28050 | 28050 | 28000 | 37 |
| 338 | 20250214 | 131000 | 2278073950 | 28050 | 28000 | 28050 | 28000 | 45 |
| 339 | 20250214 | 130900 | 2276813250 | 28000 | 28050 | 28050 | 28000 | 171 |
| 340 | 20250214 | 130800 | 2272022150 | 28000 | 27950 | 28050 | 27950 | 540 |
| 341 | 20250214 | 130700 | 2256884650 | 28000 | 27950 | 28000 | 27950 | 125 |
| 342 | 20250214 | 130600 | 2253385450 | 28000 | 27950 | 28000 | 27950 | 127 |
| 343 | 20250214 | 130500 | 2249835750 | 27950 | 27950 | 27950 | 27950 | 316 |
| 344 | 20250214 | 130400 | 2241003550 | 27950 | 28050 | 28050 | 27950 | 1229 |
| 345 | 20250214 | 130300 | 2206591050 | 28000 | 28000 | 28050 | 28000 | 107 |
| 346 | 20250214 | 130200 | 2203594950 | 28000 | 28050 | 28050 | 28000 | 16 |
| 347 | 20250214 | 130100 | 2203146800 | 28000 | 28000 | 28050 | 27950 | 257 |
| 348 | 20250214 | 130000 | 2195942950 | 28000 | 27950 | 28000 | 27950 | 750 |
| 349 | 20250214 | 125900 | 2174968350 | 27950 | 27950 | 27950 | 27950 | 29 |
| 350 | 20250214 | 125800 | 2174157800 | 27950 | 28050 | 28050 | 27800 | 2899 |
| 351 | 20250214 | 125700 | 2093357000 | 28000 | 28000 | 28000 | 27950 | 159 |
| 352 | 20250214 | 125600 | 2088905600 | 27950 | 27950 | 27950 | 27950 | 68 |
| 353 | 20250214 | 125500 | 2087005000 | 27950 | 28000 | 28050 | 27950 | 306 |
| 354 | 20250214 | 125400 | 2078433650 | 28000 | 28000 | 28050 | 28000 | 398 |
| 355 | 20250214 | 125300 | 2067285700 | 28000 | 28050 | 28050 | 28000 | 163 |
| 356 | 20250214 | 125200 | 2062715900 | 28100 | 28050 | 28150 | 28050 | 208 |
| 357 | 20250214 | 125100 | 2056879800 | 28150 | 28100 | 28150 | 28050 | 765 |
| 358 | 20250214 | 125000 | 2035393550 | 28100 | 28050 | 28100 | 28050 | 391 |
| 359 | 20250214 | 124900 | 2024409050 | 28100 | 28000 | 28100 | 28000 | 1270 |
| 360 | 20250214 | 124800 | 1988783500 | 27950 | 27950 | 28050 | 27950 | 2054 |
| 361 | 20250214 | 124700 | 1931332850 | 27950 | 27900 | 27950 | 27900 | 198 |
| 362 | 20250214 | 124600 | 1925804950 | 27900 | 27900 | 27950 | 27900 | 22 |
| 363 | 20250214 | 124500 | 1925190750 | 27900 | 27900 | 27950 | 27900 | 49 |
| 364 | 20250214 | 124400 | 1923823600 | 27950 | 27950 | 27950 | 27900 | 111 |
| 365 | 20250214 | 124300 | 1920726500 | 27900 | 27900 | 27950 | 27900 | 66 |
| 366 | 20250214 | 124200 | 1918884900 | 27900 | 27950 | 27950 | 27900 | 43 |
| 367 | 20250214 | 124100 | 1917683650 | 27900 | 27950 | 27950 | 27900 | 116 |
| 368 | 20250214 | 124000 | 1914446500 | 27900 | 27900 | 27950 | 27900 | 117 |
| 369 | 20250214 | 123900 | 1911179200 | 27900 | 27950 | 27950 | 27900 | 36 |
| 370 | 20250214 | 123800 | 1910174250 | 27950 | 27900 | 27950 | 27900 | 103 |
| 371 | 20250214 | 123700 | 1907300000 | 27900 | 27850 | 27950 | 27850 | 1067 |
| 372 | 20250214 | 123600 | 1877526450 | 27900 | 27900 | 27900 | 27850 | 263 |
| 373 | 20250214 | 123500 | 1870195350 | 27900 | 27850 | 27900 | 27850 | 136 |
| 374 | 20250214 | 123400 | 1866406850 | 27850 | 27850 | 27900 | 27750 | 401 |
| 375 | 20250214 | 123300 | 1855238750 | 27850 | 27800 | 27850 | 27800 | 215 |
| 376 | 20250214 | 123200 | 1849260700 | 27800 | 27800 | 27850 | 27750 | 140 |
| 377 | 20250214 | 123100 | 1845370200 | 27850 | 27850 | 27850 | 27800 | 73 |
| 378 | 20250214 | 123000 | 1843339000 | 27750 | 27850 | 27850 | 27750 | 194 |
| 379 | 20250214 | 122900 | 1837942900 | 27800 | 27800 | 27850 | 27800 | 90 |
| 380 | 20250214 | 122800 | 1835440500 | 27850 | 27850 | 27850 | 27800 | 63 |
| 381 | 20250214 | 122700 | 1833686750 | 27800 | 27800 | 27850 | 27800 | 135 |
| 382 | 20250214 | 122600 | 1829933300 | 27800 | 27800 | 27850 | 27800 | 31 |
| 383 | 20250214 | 122500 | 1829071100 | 27800 | 27750 | 27850 | 27750 | 49 |
| 384 | 20250214 | 122400 | 1827708250 | 27850 | 27800 | 27850 | 27800 | 723 |
| 385 | 20250214 | 122300 | 1807605000 | 27800 | 27800 | 27800 | 27800 | 12 |
| 386 | 20250214 | 122200 | 1807271400 | 27800 | 27800 | 27850 | 27800 | 110 |
| 387 | 20250214 | 122100 | 1804212900 | 27850 | 27800 | 27850 | 27800 | 21 |
| 388 | 20250214 | 122000 | 1803628750 | 27800 | 27800 | 27850 | 27800 | 28 |
| 389 | 20250214 | 121900 | 1802850300 | 27800 | 27800 | 27850 | 27800 | 159 |
| 390 | 20250214 | 121800 | 1798428500 | 27850 | 27800 | 27850 | 27750 | 33 |
| 391 | 20250214 | 121700 | 1797511500 | 27850 | 27750 | 27850 | 27750 | 128 |
| 392 | 20250214 | 121600 | 1793953200 | 27800 | 27750 | 27850 | 27750 | 459 |
| 393 | 20250214 | 121500 | 1781196000 | 27750 | 27800 | 27800 | 27750 | 15 |
| 394 | 20250214 | 121400 | 1780779550 | 27800 | 27800 | 27800 | 27800 | 21 |
| 395 | 20250214 | 121300 | 1780195750 | 27800 | 27800 | 27850 | 27800 | 105 |
| 396 | 20250214 | 121200 | 1777276350 | 27800 | 27850 | 27850 | 27800 | 14 |
| 397 | 20250214 | 121100 | 1776887050 | 27800 | 27800 | 27900 | 27800 | 27 |
| 398 | 20250214 | 121000 | 1776136250 | 27800 | 27800 | 27850 | 27800 | 479 |
| 399 | 20250214 | 120900 | 1762817600 | 27850 | 27800 | 27850 | 27750 | 331 |
| 400 | 20250214 | 120800 | 1753623300 | 27800 | 27800 | 27850 | 27800 | 110 |
| 401 | 20250214 | 120700 | 1750564600 | 27800 | 27850 | 27850 | 27800 | 15 |
| 402 | 20250214 | 120600 | 1750147450 | 27800 | 27850 | 27850 | 27800 | 23 |
| 403 | 20250214 | 120500 | 1749508000 | 27800 | 27800 | 27850 | 27800 | 125 |
| 404 | 20250214 | 120400 | 1746031200 | 27800 | 27850 | 27850 | 27800 | 76 |
| 405 | 20250214 | 120300 | 1743915250 | 27850 | 27800 | 27850 | 27800 | 180 |
| 406 | 20250214 | 120200 | 1738905400 | 27850 | 27800 | 27900 | 27800 | 118 |
| 407 | 20250214 | 120100 | 1735619650 | 27900 | 27900 | 27900 | 27800 | 29 |
| 408 | 20250214 | 120000 | 1734812550 | 27800 | 27850 | 27850 | 27800 | 603 |
| 409 | 20250214 | 115900 | 1718021650 | 27800 | 27800 | 27850 | 27800 | 140 |
| 410 | 20250214 | 115800 | 1714127150 | 27800 | 27800 | 27800 | 27800 | 53 |
| 411 | 20250214 | 115700 | 1712653750 | 27800 | 27800 | 27850 | 27800 | 225 |
| 412 | 20250214 | 115600 | 1706393650 | 27850 | 27800 | 27850 | 27800 | 43 |
| 413 | 20250214 | 115500 | 1705197300 | 27850 | 27850 | 27850 | 27800 | 85 |
| 414 | 20250214 | 115400 | 1702831650 | 27800 | 27800 | 27800 | 27750 | 124 |
| 415 | 20250214 | 115300 | 1699385050 | 27800 | 27850 | 27900 | 27800 | 115 |
| 416 | 20250214 | 115200 | 1696182200 | 27850 | 27850 | 27850 | 27800 | 75 |
| 417 | 20250214 | 115100 | 1694094550 | 27750 | 27800 | 27850 | 27750 | 1657 |
| 418 | 20250214 | 115000 | 1647966150 | 27800 | 27800 | 27850 | 27800 | 176 |
| 419 | 20250214 | 114900 | 1643071400 | 27800 | 27750 | 27800 | 27750 | 161 |
| 420 | 20250214 | 114800 | 1638596750 | 27800 | 27750 | 27800 | 27750 | 436 |
| 421 | 20250214 | 114700 | 1626480550 | 27800 | 27800 | 27800 | 27750 | 226 |
| 422 | 20250214 | 114600 | 1620199250 | 27800 | 27800 | 27800 | 27750 | 46 |
| 423 | 20250214 | 114500 | 1618922200 | 27750 | 27800 | 27800 | 27750 | 208 |
| 424 | 20250214 | 114400 | 1613146150 | 27800 | 27750 | 27800 | 27750 | 240 |
| 425 | 20250214 | 114300 | 1606475250 | 27800 | 27750 | 27800 | 27750 | 297 |
| 426 | 20250214 | 114200 | 1598222950 | 27750 | 27750 | 27800 | 27750 | 65 |
| 427 | 20250214 | 114100 | 1596419050 | 27750 | 27750 | 27750 | 27750 | 13 |
| 428 | 20250214 | 114000 | 1596058300 | 27800 | 27800 | 27800 | 27750 | 623 |
| 429 | 20250214 | 113900 | 1578744650 | 27800 | 27800 | 27800 | 27750 | 68 |
| 430 | 20250214 | 113800 | 1576854900 | 27800 | 27750 | 27800 | 27700 | 237 |
| 431 | 20250214 | 113700 | 1570278550 | 27750 | 27700 | 27750 | 27700 | 355 |
| 432 | 20250214 | 113600 | 1560432550 | 27700 | 27750 | 27750 | 27700 | 137 |
| 433 | 20250214 | 113500 | 1556637150 | 27700 | 27650 | 27750 | 27650 | 340 |
| 434 | 20250214 | 113400 | 1547211250 | 27700 | 27700 | 27700 | 27600 | 224 |
| 435 | 20250214 | 113300 | 1541017900 | 27650 | 27650 | 27650 | 27650 | 132 |
| 436 | 20250214 | 113200 | 1537368100 | 27650 | 27650 | 27650 | 27650 | 103 |
| 437 | 20250214 | 113100 | 1534520150 | 27650 | 27600 | 27650 | 27600 | 203 |
| 438 | 20250214 | 113000 | 1528907300 | 27600 | 27600 | 27650 | 27600 | 17 |
| 439 | 20250214 | 112900 | 1528438050 | 27600 | 27600 | 27650 | 27600 | 91 |
| 440 | 20250214 | 112800 | 1525926400 | 27650 | 27550 | 27650 | 27550 | 495 |
| 441 | 20250214 | 112700 | 1512263750 | 27600 | 27550 | 27600 | 27550 | 28 |
| 442 | 20250214 | 112600 | 1511491600 | 27550 | 27550 | 27550 | 27550 | 149 |
| 443 | 20250214 | 112500 | 1507386650 | 27550 | 27550 | 27550 | 27550 | 13 |
| 444 | 20250214 | 112400 | 1507028500 | 27550 | 27550 | 27550 | 27550 | 22 |
| 445 | 20250214 | 112300 | 1506422400 | 27550 | 27600 | 27600 | 27550 | 187 |
| 446 | 20250214 | 112200 | 1501265550 | 27550 | 27600 | 27600 | 27500 | 1515 |
| 447 | 20250214 | 112100 | 1459527550 | 27550 | 27550 | 27600 | 27550 | 558 |
| 448 | 20250214 | 112000 | 1444153550 | 27600 | 27550 | 27600 | 27550 | 85 |
| 449 | 20250214 | 111900 | 1441811550 | 27600 | 27600 | 27600 | 27550 | 33 |
| 450 | 20250214 | 111800 | 1440902000 | 27550 | 27550 | 27550 | 27550 | 82 |
| 451 | 20250214 | 111700 | 1438642900 | 27550 | 27550 | 27550 | 27550 | 22 |
| 452 | 20250214 | 111600 | 1438036800 | 27550 | 27600 | 27600 | 27550 | 29 |
| 453 | 20250214 | 111500 | 1437237100 | 27550 | 27600 | 27600 | 27550 | 344 |
| 454 | 20250214 | 111400 | 1427743350 | 27600 | 27600 | 27650 | 27600 | 36 |
| 455 | 20250214 | 111300 | 1426749650 | 27600 | 27600 | 27600 | 27600 | 192 |
| 456 | 20250214 | 111200 | 1421450450 | 27600 | 27600 | 27650 | 27600 | 352 |
| 457 | 20250214 | 111100 | 1411733600 | 27650 | 27600 | 27650 | 27600 | 190 |
| 458 | 20250214 | 111000 | 1406489100 | 27650 | 27600 | 27650 | 27600 | 66 |
| 459 | 20250214 | 110900 | 1404667250 | 27650 | 27600 | 27650 | 27600 | 100 |
| 460 | 20250214 | 110800 | 1401906950 | 27600 | 27600 | 27600 | 27600 | 23 |
| 461 | 20250214 | 110700 | 1401272150 | 27600 | 27600 | 27650 | 27600 | 136 |
| 462 | 20250214 | 110600 | 1397518500 | 27650 | 27600 | 27650 | 27600 | 41 |
| 463 | 20250214 | 110500 | 1396385450 | 27650 | 27650 | 27650 | 27600 | 61 |
| 464 | 20250214 | 110400 | 1394699900 | 27650 | 27650 | 27650 | 27650 | 89 |
| 465 | 20250214 | 110300 | 1392239050 | 27650 | 27650 | 27700 | 27650 | 768 |
| 466 | 20250214 | 110200 | 1371000850 | 27650 | 27650 | 27650 | 27600 | 103 |
| 467 | 20250214 | 110100 | 1368153500 | 27600 | 27650 | 27650 | 27600 | 96 |
| 468 | 20250214 | 110000 | 1365503850 | 27600 | 27650 | 27650 | 27600 | 23 |
| 469 | 20250214 | 105900 | 1364869000 | 27600 | 27550 | 27650 | 27550 | 271 |
| 470 | 20250214 | 105800 | 1357386750 | 27550 | 27550 | 27550 | 27550 | 91 |
| 471 | 20250214 | 105700 | 1354879700 | 27600 | 27600 | 27600 | 27550 | 138 |
| 472 | 20250214 | 105600 | 1351071600 | 27550 | 27600 | 27600 | 27550 | 27 |
| 473 | 20250214 | 105500 | 1350327700 | 27550 | 27600 | 27600 | 27550 | 269 |
| 474 | 20250214 | 105400 | 1342907500 | 27550 | 27600 | 27600 | 27550 | 642 |
| 475 | 20250214 | 105300 | 1325189400 | 27600 | 27550 | 27600 | 27550 | 326 |
| 476 | 20250214 | 105200 | 1316207850 | 27550 | 27450 | 27550 | 27450 | 1222 |
| 477 | 20250214 | 105100 | 1282597500 | 27500 | 27450 | 27500 | 27450 | 26 |
| 478 | 20250214 | 105000 | 1281883750 | 27500 | 27450 | 27500 | 27450 | 122 |
| 479 | 20250214 | 104900 | 1278533750 | 27500 | 27500 | 27500 | 27450 | 37 |
| 480 | 20250214 | 104800 | 1277517850 | 27450 | 27500 | 27500 | 27450 | 27 |
| 481 | 20250214 | 104700 | 1276776150 | 27450 | 27450 | 27450 | 27450 | 112 |
| 482 | 20250214 | 104600 | 1273701750 | 27450 | 27450 | 27450 | 27450 | 422 |
| 483 | 20250214 | 104500 | 1262117850 | 27500 | 27500 | 27500 | 27450 | 116 |
| 484 | 20250214 | 104400 | 1258929100 | 27500 | 27500 | 27500 | 27450 | 345 |
| 485 | 20250214 | 104300 | 1249447550 | 27500 | 27450 | 27500 | 27450 | 55 |
| 486 | 20250214 | 104200 | 1247935700 | 27500 | 27450 | 27500 | 27450 | 98 |
| 487 | 20250214 | 104100 | 1245245250 | 27450 | 27500 | 27500 | 27450 | 282 |
| 488 | 20250214 | 104000 | 1237490900 | 27450 | 27450 | 27450 | 27450 | 59 |
| 489 | 20250214 | 103900 | 1235871350 | 27450 | 27450 | 27500 | 27450 | 125 |
| 490 | 20250214 | 103800 | 1232439050 | 27500 | 27450 | 27500 | 27450 | 114 |
| 491 | 20250214 | 103700 | 1229305400 | 27450 | 27450 | 27450 | 27450 | 22 |
| 492 | 20250214 | 103600 | 1228701500 | 27450 | 27450 | 27450 | 27450 | 414 |
| 493 | 20250214 | 103500 | 1217337200 | 27450 | 27500 | 27500 | 27450 | 47 |
| 494 | 20250214 | 103400 | 1216045800 | 27500 | 27450 | 27500 | 27450 | 13 |
| 495 | 20250214 | 103300 | 1215688900 | 27450 | 27450 | 27500 | 27450 | 145 |
| 496 | 20250214 | 103200 | 1211706550 | 27450 | 27450 | 27500 | 27450 | 26 |
| 497 | 20250214 | 103100 | 1210992750 | 27450 | 27450 | 27500 | 27450 | 330 |
| 498 | 20250214 | 103000 | 1201933150 | 27450 | 27450 | 27500 | 27450 | 102 |
| 499 | 20250214 | 102900 | 1199132450 | 27450 | 27450 | 27500 | 27450 | 53 |
| 500 | 20250214 | 102800 | 1197675750 | 27450 | 27450 | 27450 | 27450 | 94 |
| 501 | 20250214 | 102700 | 1195095450 | 27450 | 27450 | 27450 | 27400 | 124 |
| 502 | 20250214 | 102600 | 1191692300 | 27400 | 27450 | 27500 | 27400 | 69 |
| 503 | 20250214 | 102500 | 1189797900 | 27450 | 27450 | 27450 | 27400 | 341 |
| 504 | 20250214 | 102400 | 1180442050 | 27400 | 27450 | 27500 | 27400 | 543 |
| 505 | 20250214 | 102300 | 1165537600 | 27450 | 27450 | 27450 | 27450 | 22 |
| 506 | 20250214 | 102200 | 1164933700 | 27450 | 27500 | 27500 | 27450 | 101 |
| 507 | 20250214 | 102100 | 1162161000 | 27450 | 27450 | 27450 | 27450 | 27 |
| 508 | 20250214 | 102000 | 1161419850 | 27450 | 27450 | 27450 | 27450 | 193 |
| 509 | 20250214 | 101900 | 1156122000 | 27450 | 27500 | 27500 | 27400 | 295 |
| 510 | 20250214 | 101800 | 1148020500 | 27400 | 27500 | 27500 | 27400 | 152 |
| 511 | 20250214 | 101700 | 1143852700 | 27450 | 27450 | 27450 | 27400 | 257 |
| 512 | 20250214 | 101600 | 1136801350 | 27500 | 27400 | 27500 | 27400 | 134 |
| 513 | 20250214 | 101500 | 1133124100 | 27450 | 27450 | 27450 | 27400 | 158 |
| 514 | 20250214 | 101400 | 1128790300 | 27450 | 27400 | 27450 | 27400 | 383 |
| 515 | 20250214 | 101300 | 1118278100 | 27450 | 27450 | 27450 | 27400 | 323 |
| 516 | 20250214 | 101200 | 1109412700 | 27400 | 27400 | 27400 | 27400 | 122 |
| 517 | 20250214 | 101100 | 1106069900 | 27400 | 27450 | 27450 | 27400 | 75 |
| 518 | 20250214 | 101000 | 1104014850 | 27450 | 27450 | 27450 | 27400 | 120 |
| 519 | 20250214 | 100900 | 1100721950 | 27450 | 27400 | 27450 | 27400 | 85 |
| 520 | 20250214 | 100800 | 1098389350 | 27450 | 27450 | 27450 | 27400 | 327 |
| 521 | 20250214 | 100700 | 1089418300 | 27450 | 27450 | 27450 | 27400 | 24 |
| 522 | 20250214 | 100600 | 1088760600 | 27450 | 27450 | 27450 | 27400 | 102 |
| 523 | 20250214 | 100500 | 1085961300 | 27400 | 27450 | 27450 | 27400 | 173 |
| 524 | 20250214 | 100400 | 1081218550 | 27450 | 27450 | 27450 | 27400 | 47 |
| 525 | 20250214 | 100300 | 1079929000 | 27400 | 27400 | 27450 | 27400 | 102 |
| 526 | 20250214 | 100200 | 1077133900 | 27400 | 27400 | 27450 | 27400 | 106 |
| 527 | 20250214 | 100100 | 1074226000 | 27450 | 27400 | 27450 | 27400 | 184 |
| 528 | 20250214 | 100000 | 1069175800 | 27400 | 27450 | 27450 | 27400 | 250 |
| 529 | 20250214 | 095900 | 1062321150 | 27450 | 27450 | 27450 | 27400 | 102 |
| 530 | 20250214 | 095800 | 1059521900 | 27400 | 27450 | 27450 | 27400 | 23 |
| 531 | 20250214 | 095700 | 1058891650 | 27450 | 27450 | 27450 | 27400 | 485 |
| 532 | 20250214 | 095600 | 1045580500 | 27450 | 27500 | 27500 | 27450 | 136 |
| 533 | 20250214 | 095500 | 1041842800 | 27450 | 27400 | 27500 | 27400 | 152 |
| 534 | 20250214 | 095400 | 1037670100 | 27450 | 27450 | 27450 | 27400 | 342 |
| 535 | 20250214 | 095300 | 1028282800 | 27450 | 27450 | 27450 | 27400 | 41 |
| 536 | 20250214 | 095200 | 1027158450 | 27450 | 27400 | 27450 | 27400 | 162 |
| 537 | 20250214 | 095100 | 1022719550 | 27400 | 27400 | 27400 | 27350 | 439 |
| 538 | 20250214 | 095000 | 1010695500 | 27400 | 27400 | 27400 | 27350 | 49 |
| 539 | 20250214 | 094900 | 1009355050 | 27350 | 27400 | 27400 | 27350 | 362 |
| 540 | 20250214 | 094800 | 999454000 | 27350 | 27350 | 27400 | 27350 | 241 |
| 541 | 20250214 | 094700 | 992858200 | 27400 | 27400 | 27400 | 27400 | 247 |
| 542 | 20250214 | 094600 | 986090400 | 27400 | 27400 | 27450 | 27400 | 161 |
| 543 | 20250214 | 094500 | 981678450 | 27450 | 27450 | 27450 | 27400 | 206 |
| 544 | 20250214 | 094400 | 976032450 | 27400 | 27400 | 27400 | 27400 | 427 |
| 545 | 20250214 | 094300 | 964332650 | 27400 | 27350 | 27400 | 27350 | 318 |
| 546 | 20250214 | 094200 | 955633450 | 27350 | 27400 | 27400 | 27350 | 325 |
| 547 | 20250214 | 094100 | 946744600 | 27350 | 27350 | 27400 | 27350 | 54 |
| 548 | 20250214 | 094000 | 945267050 | 27350 | 27300 | 27400 | 27300 | 101 |
| 549 | 20250214 | 093900 | 942504900 | 27400 | 27400 | 27400 | 27350 | 1138 |
| 550 | 20250214 | 093800 | 911379350 | 27400 | 27400 | 27400 | 27400 | 321 |
| 551 | 20250214 | 093700 | 902583950 | 27400 | 27450 | 27450 | 27400 | 1148 |
| 552 | 20250214 | 093600 | 871102250 | 27450 | 27500 | 27550 | 27450 | 161 |
| 553 | 20250214 | 093500 | 866680500 | 27500 | 27500 | 27550 | 27500 | 2835 |
| 554 | 20250214 | 093400 | 788717900 | 27500 | 27500 | 27550 | 27500 | 279 |
| 555 | 20250214 | 093300 | 781033150 | 27550 | 27550 | 27550 | 27500 | 376 |
| 556 | 20250214 | 093200 | 770676850 | 27550 | 27600 | 27600 | 27550 | 1012 |
| 557 | 20250214 | 093100 | 742793950 | 27600 | 27600 | 27600 | 27550 | 92 |
| 558 | 20250214 | 093000 | 740255350 | 27600 | 27550 | 27600 | 27550 | 437 |
| 559 | 20250214 | 092900 | 728205550 | 27550 | 27550 | 27550 | 27550 | 88 |
| 560 | 20250214 | 092800 | 725781150 | 27550 | 27550 | 27600 | 27550 | 638 |
| 561 | 20250214 | 092700 | 708199250 | 27550 | 27600 | 27650 | 27550 | 1140 |
| 562 | 20250214 | 092600 | 676745000 | 27650 | 27700 | 27700 | 27650 | 245 |
| 563 | 20250214 | 092500 | 669961250 | 27650 | 27650 | 27700 | 27650 | 1125 |
| 564 | 20250214 | 092400 | 638849500 | 27650 | 27650 | 27700 | 27650 | 195 |
| 565 | 20250214 | 092300 | 633455700 | 27700 | 27800 | 27800 | 27700 | 3932 |
| 566 | 20250214 | 092200 | 524437650 | 27800 | 27850 | 27850 | 27800 | 1488 |
| 567 | 20250214 | 092100 | 483065850 | 27850 | 27850 | 27850 | 27800 | 257 |
| 568 | 20250214 | 092000 | 475915100 | 27850 | 27850 | 27850 | 27850 | 17 |
| 569 | 20250214 | 091900 | 475441650 | 27800 | 27900 | 27900 | 27800 | 1938 |
| 570 | 20250214 | 091800 | 421546700 | 27850 | 27850 | 27850 | 27850 | 54 |
| 571 | 20250214 | 091700 | 420042800 | 27850 | 27800 | 27850 | 27800 | 145 |
| 572 | 20250214 | 091600 | 416011250 | 27800 | 27800 | 27850 | 27800 | 621 |
| 573 | 20250214 | 091500 | 398746350 | 27850 | 27800 | 27850 | 27750 | 948 |
| 574 | 20250214 | 091400 | 372391200 | 27800 | 27850 | 27850 | 27800 | 341 |
| 575 | 20250214 | 091300 | 362909950 | 27850 | 27800 | 27850 | 27800 | 258 |
| 576 | 20250214 | 091200 | 355732400 | 27800 | 27800 | 27800 | 27750 | 115 |
| 577 | 20250214 | 091100 | 352539600 | 27750 | 27750 | 27800 | 27750 | 183 |
| 578 | 20250214 | 091000 | 347460700 | 27750 | 27800 | 27800 | 27750 | 338 |
| 579 | 20250214 | 090900 | 338081150 | 27750 | 27850 | 27850 | 27750 | 1599 |
| 580 | 20250214 | 090800 | 293688400 | 27850 | 27850 | 27850 | 27800 | 271 |
| 581 | 20250214 | 090700 | 286153700 | 27850 | 28000 | 28050 | 27850 | 1929 |
| 582 | 20250214 | 090600 | 232344350 | 28050 | 28000 | 28050 | 28000 | 343 |
| 583 | 20250214 | 090500 | 222735700 | 28000 | 28000 | 28000 | 27900 | 541 |
| 584 | 20250214 | 090400 | 207600150 | 28000 | 28000 | 28000 | 27900 | 1018 |
| 585 | 20250214 | 090300 | 179159350 | 27950 | 27950 | 28000 | 27950 | 566 |
| 586 | 20250214 | 090200 | 163339600 | 27950 | 28050 | 28050 | 27900 | 571 |
| 587 | 20250214 | 090100 | 147358800 | 27950 | 27950 | 28100 | 27900 | 3295 |
| 588 | 20250214 | 090000 | 55036650 | 27950 | 27700 | 27950 | 27700 | 1979 |