32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 185600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 3203 |
| 3 | 20250214 | 185500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20250214 | 185400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20250214 | 185300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20250214 | 185200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20250214 | 185100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20250214 | 185000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20250214 | 184900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20250214 | 184800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20250214 | 184700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20250214 | 184600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20250214 | 184500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20250214 | 184400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20250214 | 184300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20250214 | 184200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20250214 | 184100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20250214 | 184000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20250214 | 183900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20250214 | 183800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20250214 | 183700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20250214 | 183600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20250214 | 183500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20250214 | 183400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20250214 | 183300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20250214 | 183200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20250214 | 183100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20250214 | 183000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20250214 | 182900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20250214 | 182800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20250214 | 182700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20250214 | 182600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 3203 |
| 33 | 20250214 | 182500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20250214 | 182400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20250214 | 182300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20250214 | 182200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20250214 | 182100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20250214 | 182000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20250214 | 181900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20250214 | 181800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20250214 | 181700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20250214 | 181600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20250214 | 181500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20250214 | 181400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20250214 | 181300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20250214 | 181200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20250214 | 181100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20250214 | 181000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20250214 | 180900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20250214 | 180800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20250214 | 180700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20250214 | 180600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20250214 | 180500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20250214 | 180400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20250214 | 180300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20250214 | 180200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20250214 | 180100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20250214 | 180000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20250214 | 175900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20250214 | 175800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20250214 | 175700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20250214 | 175600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 3203 |
| 63 | 20250214 | 175500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20250214 | 175400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20250214 | 175300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20250214 | 175200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20250214 | 175100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20250214 | 175000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20250214 | 174900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20250214 | 174800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20250214 | 174700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20250214 | 174600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20250214 | 174500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20250214 | 174400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20250214 | 174300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20250214 | 174200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20250214 | 174100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20250214 | 174000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20250214 | 173900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20250214 | 173800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20250214 | 173700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20250214 | 173600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20250214 | 173500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20250214 | 173400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20250214 | 173300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20250214 | 173200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20250214 | 173100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20250214 | 173000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20250214 | 172900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20250214 | 172800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20250214 | 172700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20250214 | 172600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 3203 |
| 93 | 20250214 | 172500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20250214 | 172400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20250214 | 172300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20250214 | 172200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20250214 | 172100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20250214 | 172000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20250214 | 171900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20250214 | 171800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20250214 | 171700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20250214 | 171600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20250214 | 171500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20250214 | 171400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20250214 | 171300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20250214 | 171200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20250214 | 171100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20250214 | 171000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20250214 | 170900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20250214 | 170800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20250214 | 170700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20250214 | 170600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20250214 | 170500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20250214 | 170400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20250214 | 170300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20250214 | 170200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20250214 | 170100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20250214 | 170000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20250214 | 165900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20250214 | 165800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20250214 | 165700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20250214 | 165600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 3203 |
| 123 | 20250214 | 165500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20250214 | 165400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20250214 | 165300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20250214 | 165200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20250214 | 165100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20250214 | 165000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20250214 | 164900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20250214 | 164800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20250214 | 164700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20250214 | 164600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20250214 | 164500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20250214 | 164400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20250214 | 164300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20250214 | 164200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20250214 | 164100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20250214 | 164000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20250214 | 163900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20250214 | 163800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20250214 | 163700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20250214 | 163600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20250214 | 163500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20250214 | 163400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20250214 | 163300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20250214 | 163200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20250214 | 163100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20250214 | 163000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20250214 | 162900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20250214 | 162800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20250214 | 162700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20250214 | 162600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 3203 |
| 153 | 20250214 | 162500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20250214 | 162400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20250214 | 162300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20250214 | 162200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20250214 | 162100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20250214 | 162000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20250214 | 161900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20250214 | 161800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20250214 | 161700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20250214 | 161600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20250214 | 161500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20250214 | 161400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20250214 | 161300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20250214 | 161200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20250214 | 161100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20250214 | 161000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20250214 | 160900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20250214 | 160800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20250214 | 160700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20250214 | 160600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20250214 | 160500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20250214 | 160400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20250214 | 160300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20250214 | 160200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20250214 | 160100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20250214 | 160000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20250214 | 155900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20250214 | 155800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20250214 | 155700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20250214 | 155600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 3203 |
| 183 | 20250214 | 155500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20250214 | 155400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20250214 | 155300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20250214 | 155200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20250214 | 155100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20250214 | 155000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20250214 | 154900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20250214 | 154800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20250214 | 154700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20250214 | 154600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20250214 | 154500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20250214 | 154400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20250214 | 154300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20250214 | 154200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20250214 | 154100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20250214 | 154000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20250214 | 153900 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20250214 | 153800 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20250214 | 153700 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20250214 | 153600 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20250214 | 153500 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20250214 | 153400 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20250214 | 153300 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20250214 | 153200 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20250214 | 153100 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20250214 | 153000 | 4016347050 | 39500 | 39500 | 39500 | 39500 | 3203 |
| 209 | 20250214 | 152900 | 3889828550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20250214 | 152800 | 3889828550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20250214 | 152700 | 3889828550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20250214 | 152600 | 3889828550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 213 | 20250214 | 152500 | 3889828550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20250214 | 152400 | 3889828550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20250214 | 152300 | 3889828550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20250214 | 152200 | 3889828550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20250214 | 152100 | 3889828550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20250214 | 152000 | 3889828550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20250214 | 151900 | 3889828550 | 39600 | 39550 | 39600 | 39500 | 425 |
| 220 | 20250214 | 151800 | 3873029250 | 39500 | 39500 | 39550 | 39500 | 407 |
| 221 | 20250214 | 151700 | 3856935750 | 39550 | 39500 | 39600 | 39500 | 89 |
| 222 | 20250214 | 151600 | 3853412700 | 39500 | 39500 | 39550 | 39500 | 455 |
| 223 | 20250214 | 151500 | 3835418900 | 39500 | 39500 | 39550 | 39500 | 246 |
| 224 | 20250214 | 151400 | 3825694100 | 39550 | 39500 | 39600 | 39500 | 932 |
| 225 | 20250214 | 151300 | 3788850000 | 39500 | 39500 | 39550 | 39500 | 182 |
| 226 | 20250214 | 151200 | 3781656150 | 39550 | 39500 | 39550 | 39500 | 167 |
| 227 | 20250214 | 151100 | 3775055850 | 39500 | 39550 | 39550 | 39500 | 170 |
| 228 | 20250214 | 151000 | 3768337600 | 39550 | 39550 | 39550 | 39500 | 343 |
| 229 | 20250214 | 150900 | 3754772300 | 39550 | 39500 | 39600 | 39500 | 304 |
| 230 | 20250214 | 150800 | 3742751050 | 39500 | 39500 | 39550 | 39500 | 155 |
| 231 | 20250214 | 150700 | 3736621050 | 39550 | 39500 | 39550 | 39500 | 383 |
| 232 | 20250214 | 150600 | 3721488650 | 39500 | 39500 | 39550 | 39500 | 152 |
| 233 | 20250214 | 150500 | 3715477400 | 39500 | 39550 | 39550 | 39500 | 148 |
| 234 | 20250214 | 150400 | 3709624100 | 39500 | 39500 | 39550 | 39500 | 521 |
| 235 | 20250214 | 150300 | 3689043900 | 39500 | 39550 | 39550 | 39500 | 604 |
| 236 | 20250214 | 150200 | 3665183300 | 39500 | 39500 | 39550 | 39500 | 45 |
| 237 | 20250214 | 150100 | 3663404550 | 39500 | 39550 | 39550 | 39500 | 176 |
| 238 | 20250214 | 150000 | 3656444550 | 39500 | 39550 | 39550 | 39500 | 224 |
| 239 | 20250214 | 145900 | 3647587900 | 39550 | 39550 | 39600 | 39550 | 200 |
| 240 | 20250214 | 145800 | 3639675400 | 39550 | 39550 | 39550 | 39550 | 164 |
| 241 | 20250214 | 145700 | 3633189200 | 39550 | 39550 | 39550 | 39550 | 206 |
| 242 | 20250214 | 145600 | 3625041900 | 39550 | 39550 | 39550 | 39550 | 101 |
| 243 | 20250214 | 145500 | 3621047350 | 39500 | 39500 | 39550 | 39500 | 338 |
| 244 | 20250214 | 145400 | 3607683900 | 39550 | 39500 | 39550 | 39500 | 26 |
| 245 | 20250214 | 145300 | 3606655950 | 39500 | 39550 | 39550 | 39500 | 55 |
| 246 | 20250214 | 145200 | 3604480750 | 39550 | 39550 | 39550 | 39550 | 467 |
| 247 | 20250214 | 145100 | 3586010900 | 39550 | 39550 | 39550 | 39500 | 698 |
| 248 | 20250214 | 145000 | 3558405050 | 39550 | 39550 | 39550 | 39550 | 61 |
| 249 | 20250214 | 144900 | 3555992500 | 39600 | 39600 | 39600 | 39600 | 288 |
| 250 | 20250214 | 144800 | 3544587700 | 39550 | 39550 | 39550 | 39550 | 200 |
| 251 | 20250214 | 144700 | 3536677700 | 39600 | 39600 | 39600 | 39600 | 64 |
| 252 | 20250214 | 144600 | 3534143300 | 39600 | 39600 | 39600 | 39600 | 310 |
| 253 | 20250214 | 144500 | 3521867300 | 39650 | 39600 | 39650 | 39600 | 67 |
| 254 | 20250214 | 144400 | 3519213550 | 39650 | 39550 | 39650 | 39550 | 166 |
| 255 | 20250214 | 144300 | 3512641800 | 39550 | 39550 | 39600 | 39550 | 359 |
| 256 | 20250214 | 144200 | 3498426650 | 39500 | 39550 | 39550 | 39500 | 365 |
| 257 | 20250214 | 144100 | 3483990950 | 39500 | 39500 | 39550 | 39500 | 626 |
| 258 | 20250214 | 144000 | 3459261500 | 39500 | 39500 | 39550 | 39500 | 110 |
| 259 | 20250214 | 143900 | 3454916000 | 39500 | 39500 | 39550 | 39500 | 382 |
| 260 | 20250214 | 143800 | 3439815600 | 39550 | 39550 | 39550 | 39500 | 123 |
| 261 | 20250214 | 143700 | 3434955900 | 39500 | 39500 | 39550 | 39500 | 202 |
| 262 | 20250214 | 143600 | 3426974200 | 39500 | 39500 | 39550 | 39500 | 274 |
| 263 | 20250214 | 143500 | 3416149950 | 39500 | 39550 | 39550 | 39500 | 241 |
| 264 | 20250214 | 143400 | 3406627900 | 39500 | 39500 | 39550 | 39500 | 152 |
| 265 | 20250214 | 143300 | 3400623700 | 39500 | 39550 | 39550 | 39500 | 291 |
| 266 | 20250214 | 143200 | 3389122100 | 39500 | 39550 | 39550 | 39500 | 742 |
| 267 | 20250214 | 143100 | 3359784700 | 39550 | 39550 | 39600 | 39550 | 346 |
| 268 | 20250214 | 143000 | 3346097000 | 39550 | 39550 | 39600 | 39550 | 213 |
| 269 | 20250214 | 142900 | 3337672500 | 39600 | 39550 | 39600 | 39550 | 162 |
| 270 | 20250214 | 142800 | 3331262250 | 39550 | 39550 | 39600 | 39550 | 188 |
| 271 | 20250214 | 142700 | 3323824850 | 39550 | 39550 | 39600 | 39550 | 199 |
| 272 | 20250214 | 142600 | 3315951950 | 39600 | 39550 | 39600 | 39550 | 446 |
| 273 | 20250214 | 142500 | 3298310900 | 39550 | 39550 | 39600 | 39550 | 293 |
| 274 | 20250214 | 142400 | 3286716450 | 39550 | 39550 | 39550 | 39550 | 148 |
| 275 | 20250214 | 142300 | 3280863050 | 39550 | 39550 | 39600 | 39550 | 238 |
| 276 | 20250214 | 142200 | 3271447650 | 39600 | 39550 | 39600 | 39550 | 324 |
| 277 | 20250214 | 142100 | 3258626650 | 39550 | 39550 | 39600 | 39550 | 197 |
| 278 | 20250214 | 142000 | 3250832800 | 39600 | 39550 | 39600 | 39550 | 528 |
| 279 | 20250214 | 141900 | 3229949600 | 39550 | 39550 | 39600 | 39550 | 204 |
| 280 | 20250214 | 141800 | 3221878400 | 39550 | 39550 | 39600 | 39550 | 389 |
| 281 | 20250214 | 141700 | 3206482700 | 39550 | 39600 | 39600 | 39550 | 196 |
| 282 | 20250214 | 141600 | 3198725900 | 39550 | 39600 | 39600 | 39550 | 186 |
| 283 | 20250214 | 141500 | 3191367450 | 39600 | 39550 | 39650 | 39550 | 214 |
| 284 | 20250214 | 141400 | 3182894450 | 39550 | 39550 | 39600 | 39550 | 1110 |
| 285 | 20250214 | 141300 | 3138941450 | 39550 | 39650 | 39650 | 39550 | 1514 |
| 286 | 20250214 | 141200 | 3078939300 | 39650 | 39750 | 39750 | 39650 | 1118 |
| 287 | 20250214 | 141100 | 3034515450 | 39750 | 39800 | 39800 | 39750 | 252 |
| 288 | 20250214 | 141000 | 3024492800 | 39800 | 39850 | 39850 | 39800 | 133 |
| 289 | 20250214 | 140900 | 3019196950 | 39850 | 39850 | 39850 | 39850 | 123 |
| 290 | 20250214 | 140800 | 3014295400 | 39800 | 39800 | 39800 | 39800 | 8 |
| 291 | 20250214 | 140700 | 3013977000 | 39800 | 39800 | 39800 | 39800 | 35 |
| 292 | 20250214 | 140600 | 3012584000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 293 | 20250214 | 140500 | 3012584000 | 39800 | 39750 | 39800 | 39750 | 252 |
| 294 | 20250214 | 140400 | 3002556150 | 39750 | 39800 | 39800 | 39750 | 757 |
| 295 | 20250214 | 140300 | 2972427900 | 39800 | 39800 | 39850 | 39800 | 517 |
| 296 | 20250214 | 140200 | 2951837900 | 39800 | 39950 | 39950 | 39800 | 1583 |
| 297 | 20250214 | 140100 | 2888737300 | 39950 | 39900 | 39950 | 39900 | 293 |
| 298 | 20250214 | 140000 | 2877044100 | 39900 | 39900 | 39950 | 39900 | 182 |
| 299 | 20250214 | 135900 | 2869781800 | 39950 | 39900 | 39950 | 39900 | 641 |
| 300 | 20250214 | 135800 | 2844203450 | 39900 | 39900 | 39900 | 39900 | 120 |
| 301 | 20250214 | 135700 | 2839415450 | 39900 | 39950 | 39950 | 39900 | 2235 |
| 302 | 20250214 | 135600 | 2750137750 | 39950 | 40000 | 40000 | 39950 | 11 |
| 303 | 20250214 | 135500 | 2749697800 | 40000 | 39950 | 40000 | 39950 | 160 |
| 304 | 20250214 | 135400 | 2743298150 | 40000 | 40000 | 40000 | 40000 | 1 |
| 305 | 20250214 | 135300 | 2743258150 | 40000 | 39950 | 40000 | 39950 | 115 |
| 306 | 20250214 | 135200 | 2738661450 | 39950 | 40000 | 40000 | 39950 | 101 |
| 307 | 20250214 | 135100 | 2734621600 | 40000 | 40000 | 40050 | 40000 | 83 |
| 308 | 20250214 | 135000 | 2731299050 | 40000 | 40000 | 40000 | 40000 | 37 |
| 309 | 20250214 | 134900 | 2729819050 | 40000 | 40000 | 40050 | 40000 | 387 |
| 310 | 20250214 | 134800 | 2714336550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 311 | 20250214 | 134700 | 2714336550 | 40000 | 40050 | 40050 | 40000 | 2789 |
| 312 | 20250214 | 134600 | 2602753400 | 40050 | 40100 | 40100 | 40050 | 224 |
| 313 | 20250214 | 134500 | 2593782100 | 40100 | 40050 | 40100 | 40000 | 639 |
| 314 | 20250214 | 134400 | 2568176300 | 40000 | 40000 | 40000 | 40000 | 330 |
| 315 | 20250214 | 134300 | 2554976300 | 40000 | 40000 | 40000 | 39950 | 172 |
| 316 | 20250214 | 134200 | 2548096350 | 40000 | 40000 | 40000 | 40000 | 697 |
| 317 | 20250214 | 134100 | 2520216350 | 40000 | 40000 | 40050 | 40000 | 260 |
| 318 | 20250214 | 134000 | 2509813600 | 40000 | 39950 | 40000 | 39950 | 298 |
| 319 | 20250214 | 133900 | 2497897450 | 39950 | 39950 | 40050 | 39950 | 2446 |
| 320 | 20250214 | 133800 | 2400062200 | 39950 | 39950 | 39950 | 39950 | 322 |
| 321 | 20250214 | 133700 | 2387198300 | 40000 | 39900 | 40000 | 39900 | 2436 |
| 322 | 20250214 | 133600 | 2289897100 | 39950 | 39850 | 39950 | 39850 | 1498 |
| 323 | 20250214 | 133500 | 2230123200 | 39900 | 39800 | 39900 | 39800 | 185 |
| 324 | 20250214 | 133400 | 2222755300 | 39900 | 39900 | 39900 | 39900 | 11 |
| 325 | 20250214 | 133300 | 2222316400 | 39900 | 39800 | 39900 | 39800 | 555 |
| 326 | 20250214 | 133200 | 2200222400 | 39850 | 39850 | 39850 | 39850 | 0 |
| 327 | 20250214 | 133100 | 2200222400 | 39850 | 39850 | 39850 | 39800 | 727 |
| 328 | 20250214 | 133000 | 2171251500 | 39950 | 39950 | 39950 | 39950 | 0 |
| 329 | 20250214 | 132900 | 2171251500 | 39950 | 39900 | 39950 | 39850 | 231 |
| 330 | 20250214 | 132800 | 2162033800 | 39900 | 39900 | 39950 | 39900 | 20 |
| 331 | 20250214 | 132700 | 2161235650 | 39950 | 39950 | 39950 | 39900 | 153 |
| 332 | 20250214 | 132600 | 2155125900 | 39900 | 39900 | 39900 | 39900 | 153 |
| 333 | 20250214 | 132500 | 2149021200 | 39900 | 39850 | 39900 | 39850 | 119 |
| 334 | 20250214 | 132400 | 2144274050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 335 | 20250214 | 132300 | 2144274050 | 39900 | 39950 | 39950 | 39850 | 321 |
| 336 | 20250214 | 132200 | 2131466200 | 39900 | 39900 | 39900 | 39900 | 92 |
| 337 | 20250214 | 132100 | 2127795400 | 39900 | 39900 | 39900 | 39900 | 68 |
| 338 | 20250214 | 132000 | 2125082200 | 39850 | 39900 | 39950 | 39850 | 178 |
| 339 | 20250214 | 131900 | 2117982250 | 39900 | 39950 | 39950 | 39900 | 427 |
| 340 | 20250214 | 131800 | 2100944700 | 39950 | 39900 | 39950 | 39900 | 103 |
| 341 | 20250214 | 131700 | 2096832300 | 39900 | 39900 | 39900 | 39850 | 440 |
| 342 | 20250214 | 131600 | 2079276350 | 39900 | 39800 | 39900 | 39800 | 907 |
| 343 | 20250214 | 131500 | 2043098300 | 39850 | 39800 | 39850 | 39800 | 1042 |
| 344 | 20250214 | 131400 | 2001574750 | 39800 | 39800 | 39800 | 39750 | 571 |
| 345 | 20250214 | 131300 | 1978852900 | 39800 | 39750 | 39800 | 39750 | 71 |
| 346 | 20250214 | 131200 | 1976028150 | 39800 | 39800 | 39800 | 39800 | 51 |
| 347 | 20250214 | 131100 | 1973998350 | 39800 | 39750 | 39800 | 39750 | 81 |
| 348 | 20250214 | 131000 | 1970778550 | 39750 | 39800 | 39800 | 39700 | 455 |
| 349 | 20250214 | 130900 | 1952674100 | 39750 | 39700 | 39750 | 39700 | 13 |
| 350 | 20250214 | 130800 | 1952157850 | 39750 | 39700 | 39750 | 39700 | 144 |
| 351 | 20250214 | 130700 | 1946434000 | 39750 | 39750 | 39750 | 39750 | 101 |
| 352 | 20250214 | 130600 | 1942419250 | 39750 | 39750 | 39750 | 39750 | 51 |
| 353 | 20250214 | 130500 | 1940392000 | 39750 | 39750 | 39750 | 39750 | 21 |
| 354 | 20250214 | 130400 | 1939557250 | 39750 | 39750 | 39800 | 39750 | 227 |
| 355 | 20250214 | 130300 | 1930527350 | 39800 | 39750 | 39800 | 39750 | 323 |
| 356 | 20250214 | 130200 | 1917672650 | 39750 | 39750 | 39750 | 39750 | 606 |
| 357 | 20250214 | 130100 | 1893584150 | 39750 | 39700 | 39750 | 39700 | 3 |
| 358 | 20250214 | 130000 | 1893465000 | 39700 | 39650 | 39750 | 39600 | 301 |
| 359 | 20250214 | 125900 | 1881527200 | 39700 | 39700 | 39700 | 39700 | 12 |
| 360 | 20250214 | 125800 | 1881050800 | 39700 | 39700 | 39700 | 39700 | 75 |
| 361 | 20250214 | 125700 | 1878073300 | 39650 | 39700 | 39700 | 39600 | 1003 |
| 362 | 20250214 | 125600 | 1838322500 | 39700 | 39750 | 39800 | 39700 | 83 |
| 363 | 20250214 | 125500 | 1835023900 | 39750 | 39750 | 39750 | 39750 | 195 |
| 364 | 20250214 | 125400 | 1827272650 | 39700 | 39700 | 39700 | 39650 | 232 |
| 365 | 20250214 | 125300 | 1818063750 | 39650 | 39650 | 39700 | 39650 | 224 |
| 366 | 20250214 | 125200 | 1809181650 | 39700 | 39650 | 39700 | 39650 | 371 |
| 367 | 20250214 | 125100 | 1794458900 | 39650 | 39650 | 39650 | 39650 | 322 |
| 368 | 20250214 | 125000 | 1781691600 | 39600 | 39500 | 39650 | 39500 | 53 |
| 369 | 20250214 | 124900 | 1779590400 | 39600 | 39600 | 39650 | 39600 | 352 |
| 370 | 20250214 | 124800 | 1765650850 | 39600 | 39500 | 39650 | 39450 | 3034 |
| 371 | 20250214 | 124700 | 1645658500 | 39400 | 39400 | 39400 | 39400 | 18 |
| 372 | 20250214 | 124600 | 1644949300 | 39500 | 39500 | 39500 | 39400 | 51 |
| 373 | 20250214 | 124500 | 1642934900 | 39450 | 39450 | 39450 | 39450 | 28 |
| 374 | 20250214 | 124400 | 1641830300 | 39400 | 39450 | 39500 | 39400 | 53 |
| 375 | 20250214 | 124300 | 1639737150 | 39400 | 39400 | 39500 | 39400 | 278 |
| 376 | 20250214 | 124200 | 1628758050 | 39450 | 39450 | 39450 | 39400 | 603 |
| 377 | 20250214 | 124100 | 1604970700 | 39400 | 39400 | 39400 | 39400 | 1 |
| 378 | 20250214 | 124000 | 1604931300 | 39400 | 39400 | 39450 | 39400 | 577 |
| 379 | 20250214 | 123900 | 1582171600 | 39400 | 39400 | 39400 | 39400 | 31 |
| 380 | 20250214 | 123800 | 1580950200 | 39400 | 39400 | 39400 | 39400 | 213 |
| 381 | 20250214 | 123700 | 1572558000 | 39350 | 39350 | 39350 | 39350 | 1 |
| 382 | 20250214 | 123600 | 1572518650 | 39350 | 39350 | 39350 | 39350 | 1 |
| 383 | 20250214 | 123500 | 1572479300 | 39350 | 39350 | 39350 | 39350 | 1 |
| 384 | 20250214 | 123400 | 1572439950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 385 | 20250214 | 123300 | 1572439950 | 39350 | 39350 | 39350 | 39350 | 34 |
| 386 | 20250214 | 123200 | 1571102050 | 39350 | 39350 | 39350 | 39350 | 116 |
| 387 | 20250214 | 123100 | 1566537450 | 39400 | 39350 | 39400 | 39350 | 7 |
| 388 | 20250214 | 123000 | 1566261700 | 39350 | 39350 | 39350 | 39350 | 301 |
| 389 | 20250214 | 122900 | 1554417350 | 39350 | 39350 | 39350 | 39350 | 3 |
| 390 | 20250214 | 122800 | 1554299300 | 39350 | 39350 | 39400 | 39350 | 53 |
| 391 | 20250214 | 122700 | 1552213700 | 39400 | 39350 | 39400 | 39350 | 41 |
| 392 | 20250214 | 122600 | 1550600300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 393 | 20250214 | 122500 | 1550600300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 394 | 20250214 | 122400 | 1550600300 | 39350 | 39350 | 39350 | 39350 | 6 |
| 395 | 20250214 | 122300 | 1550364200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 396 | 20250214 | 122200 | 1550364200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 397 | 20250214 | 122100 | 1550364200 | 39350 | 39350 | 39350 | 39350 | 30 |
| 398 | 20250214 | 122000 | 1549183700 | 39350 | 39400 | 39400 | 39350 | 67 |
| 399 | 20250214 | 121900 | 1546544450 | 39400 | 39400 | 39400 | 39350 | 1169 |
| 400 | 20250214 | 121800 | 1500535900 | 39350 | 39400 | 39400 | 39350 | 23 |
| 401 | 20250214 | 121700 | 1499630700 | 39400 | 39350 | 39400 | 39350 | 2 |
| 402 | 20250214 | 121600 | 1499551950 | 39400 | 39400 | 39400 | 39400 | 1 |
| 403 | 20250214 | 121500 | 1499512550 | 39350 | 39400 | 39400 | 39350 | 23 |
| 404 | 20250214 | 121400 | 1498607350 | 39350 | 39350 | 39350 | 39350 | 30 |
| 405 | 20250214 | 121300 | 1497426850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 406 | 20250214 | 121200 | 1497426850 | 39350 | 39350 | 39350 | 39350 | 32 |
| 407 | 20250214 | 121100 | 1496167650 | 39350 | 39350 | 39400 | 39350 | 62 |
| 408 | 20250214 | 121000 | 1493727150 | 39400 | 39400 | 39400 | 39400 | 18 |
| 409 | 20250214 | 120900 | 1493017950 | 39400 | 39450 | 39450 | 39400 | 797 |
| 410 | 20250214 | 120800 | 1461613600 | 39500 | 39450 | 39500 | 39450 | 21 |
| 411 | 20250214 | 120700 | 1460784150 | 39450 | 39450 | 39450 | 39450 | 311 |
| 412 | 20250214 | 120600 | 1448515200 | 39450 | 39450 | 39450 | 39450 | 157 |
| 413 | 20250214 | 120500 | 1442321550 | 39450 | 39500 | 39500 | 39450 | 254 |
| 414 | 20250214 | 120400 | 1432300600 | 39500 | 39450 | 39500 | 39400 | 98 |
| 415 | 20250214 | 120300 | 1428434300 | 39450 | 39450 | 39500 | 39450 | 249 |
| 416 | 20250214 | 120200 | 1418609200 | 39450 | 39500 | 39550 | 39450 | 1063 |
| 417 | 20250214 | 120100 | 1376621600 | 39500 | 39450 | 39500 | 39450 | 6 |
| 418 | 20250214 | 120000 | 1376384800 | 39500 | 39450 | 39500 | 39450 | 25 |
| 419 | 20250214 | 115900 | 1375397500 | 39500 | 39450 | 39500 | 39450 | 23 |
| 420 | 20250214 | 115800 | 1374489500 | 39450 | 39450 | 39450 | 39450 | 90 |
| 421 | 20250214 | 115700 | 1370939000 | 39450 | 39450 | 39450 | 39450 | 75 |
| 422 | 20250214 | 115600 | 1367980250 | 39450 | 39450 | 39450 | 39450 | 24 |
| 423 | 20250214 | 115500 | 1367033450 | 39450 | 39400 | 39450 | 39400 | 289 |
| 424 | 20250214 | 115400 | 1355632450 | 39450 | 39450 | 39450 | 39450 | 1 |
| 425 | 20250214 | 115300 | 1355593000 | 39450 | 39450 | 39450 | 39450 | 96 |
| 426 | 20250214 | 115200 | 1351805800 | 39400 | 39400 | 39400 | 39400 | 35 |
| 427 | 20250214 | 115100 | 1350426800 | 39400 | 39400 | 39400 | 39400 | 29 |
| 428 | 20250214 | 115000 | 1349284200 | 39400 | 39400 | 39400 | 39400 | 142 |
| 429 | 20250214 | 114900 | 1343689400 | 39400 | 39400 | 39400 | 39400 | 20 |
| 430 | 20250214 | 114800 | 1342901400 | 39400 | 39400 | 39400 | 39400 | 16 |
| 431 | 20250214 | 114700 | 1342271000 | 39400 | 39400 | 39400 | 39400 | 6 |
| 432 | 20250214 | 114600 | 1342034600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 433 | 20250214 | 114500 | 1342034600 | 39400 | 39400 | 39400 | 39350 | 43 |
| 434 | 20250214 | 114400 | 1340340450 | 39400 | 39400 | 39400 | 39400 | 30 |
| 435 | 20250214 | 114300 | 1339158450 | 39450 | 39450 | 39450 | 39450 | 19 |
| 436 | 20250214 | 114200 | 1338408900 | 39450 | 39450 | 39450 | 39450 | 3 |
| 437 | 20250214 | 114100 | 1338290550 | 39400 | 39400 | 39450 | 39400 | 46 |
| 438 | 20250214 | 114000 | 1336477600 | 39400 | 39400 | 39400 | 39400 | 11 |
| 439 | 20250214 | 113900 | 1336044200 | 39400 | 39400 | 39400 | 39400 | 12 |
| 440 | 20250214 | 113800 | 1335571400 | 39400 | 39400 | 39400 | 39400 | 32 |
| 441 | 20250214 | 113700 | 1334310600 | 39450 | 39450 | 39450 | 39450 | 36 |
| 442 | 20250214 | 113600 | 1332890400 | 39450 | 39450 | 39450 | 39450 | 1 |
| 443 | 20250214 | 113500 | 1332850950 | 39450 | 39450 | 39450 | 39450 | 219 |
| 444 | 20250214 | 113400 | 1324211400 | 39450 | 39400 | 39500 | 39400 | 1319 |
| 445 | 20250214 | 113300 | 1272145150 | 39350 | 39400 | 39400 | 39350 | 2563 |
| 446 | 20250214 | 113200 | 1171236300 | 39350 | 39350 | 39400 | 39350 | 85 |
| 447 | 20250214 | 113100 | 1167891500 | 39350 | 39300 | 39350 | 39250 | 2106 |
| 448 | 20250214 | 113000 | 1085060750 | 39300 | 39200 | 39300 | 39200 | 1703 |
| 449 | 20250214 | 112900 | 1018191550 | 39250 | 39250 | 39250 | 39250 | 25 |
| 450 | 20250214 | 112800 | 1017210300 | 39250 | 39250 | 39250 | 39250 | 5 |
| 451 | 20250214 | 112700 | 1017014050 | 39250 | 39250 | 39250 | 39250 | 1 |
| 452 | 20250214 | 112600 | 1016974800 | 39250 | 39250 | 39250 | 39250 | 104 |
| 453 | 20250214 | 112500 | 1012892800 | 39250 | 39200 | 39250 | 39200 | 126 |
| 454 | 20250214 | 112400 | 1007947350 | 39200 | 39250 | 39250 | 39200 | 12 |
| 455 | 20250214 | 112300 | 1007476900 | 39250 | 39250 | 39250 | 39250 | 62 |
| 456 | 20250214 | 112200 | 1005043400 | 39250 | 39250 | 39250 | 39250 | 500 |
| 457 | 20250214 | 112100 | 985418400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 458 | 20250214 | 112000 | 985418400 | 39250 | 39250 | 39250 | 39250 | 20 |
| 459 | 20250214 | 111900 | 984633400 | 39200 | 39200 | 39200 | 39200 | 59 |
| 460 | 20250214 | 111800 | 982320600 | 39200 | 39200 | 39200 | 39200 | 201 |
| 461 | 20250214 | 111700 | 974441400 | 39250 | 39250 | 39250 | 39200 | 14 |
| 462 | 20250214 | 111600 | 973891950 | 39250 | 39200 | 39250 | 39200 | 35 |
| 463 | 20250214 | 111500 | 972519900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 464 | 20250214 | 111400 | 972519900 | 39150 | 39200 | 39200 | 39150 | 12 |
| 465 | 20250214 | 111300 | 972049550 | 39150 | 39150 | 39150 | 39150 | 27 |
| 466 | 20250214 | 111200 | 970992500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 467 | 20250214 | 111100 | 970992500 | 39150 | 39200 | 39250 | 39150 | 32 |
| 468 | 20250214 | 111000 | 969738100 | 39200 | 39150 | 39200 | 39150 | 19 |
| 469 | 20250214 | 110900 | 968994050 | 39150 | 39200 | 39200 | 39150 | 31 |
| 470 | 20250214 | 110800 | 967780050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 471 | 20250214 | 110700 | 967780050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 472 | 20250214 | 110600 | 967780050 | 39150 | 39150 | 39150 | 39150 | 1 |
| 473 | 20250214 | 110500 | 967740900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 474 | 20250214 | 110400 | 967740900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 475 | 20250214 | 110300 | 967740900 | 39100 | 39250 | 39250 | 39100 | 262 |
| 476 | 20250214 | 110200 | 957495200 | 39200 | 39200 | 39200 | 39100 | 64 |
| 477 | 20250214 | 110100 | 954991600 | 39200 | 39200 | 39200 | 39100 | 104 |
| 478 | 20250214 | 110000 | 950914900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 479 | 20250214 | 105900 | 950914900 | 39100 | 39150 | 39150 | 39100 | 141 |
| 480 | 20250214 | 105800 | 945396300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 481 | 20250214 | 105700 | 945396300 | 39150 | 39150 | 39150 | 39150 | 1 |
| 482 | 20250214 | 105600 | 945357150 | 39150 | 39150 | 39150 | 39150 | 29 |
| 483 | 20250214 | 105500 | 944221800 | 39150 | 39200 | 39200 | 39150 | 110 |
| 484 | 20250214 | 105400 | 939914850 | 39200 | 39200 | 39200 | 39200 | 37 |
| 485 | 20250214 | 105300 | 938464450 | 39200 | 39200 | 39200 | 39200 | 1 |
| 486 | 20250214 | 105200 | 938425250 | 39250 | 39250 | 39250 | 39250 | 22 |
| 487 | 20250214 | 105100 | 937561750 | 39250 | 39200 | 39250 | 39200 | 317 |
| 488 | 20250214 | 105000 | 925121550 | 39150 | 39150 | 39150 | 39050 | 139 |
| 489 | 20250214 | 104900 | 919680800 | 39200 | 39200 | 39200 | 39200 | 23 |
| 490 | 20250214 | 104800 | 918779200 | 39200 | 39150 | 39200 | 39150 | 12 |
| 491 | 20250214 | 104700 | 918308850 | 39050 | 39200 | 39200 | 39050 | 13 |
| 492 | 20250214 | 104600 | 917801050 | 39200 | 38950 | 39250 | 38950 | 729 |
| 493 | 20250214 | 104500 | 889238850 | 39150 | 39100 | 39150 | 38950 | 433 |
| 494 | 20250214 | 104400 | 872298650 | 39100 | 39100 | 39100 | 39100 | 42 |
| 495 | 20250214 | 104300 | 870656450 | 39100 | 39100 | 39100 | 38950 | 19 |
| 496 | 20250214 | 104200 | 869915950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 497 | 20250214 | 104100 | 869915950 | 39100 | 39100 | 39100 | 39100 | 4 |
| 498 | 20250214 | 104000 | 869759550 | 38950 | 39000 | 39150 | 38900 | 692 |
| 499 | 20250214 | 103900 | 842818350 | 39000 | 39000 | 39000 | 39000 | 44 |
| 500 | 20250214 | 103800 | 841102350 | 39000 | 39050 | 39150 | 39000 | 402 |
| 501 | 20250214 | 103700 | 825417500 | 39050 | 39050 | 39050 | 39050 | 1 |
| 502 | 20250214 | 103600 | 825378450 | 39100 | 39100 | 39100 | 39100 | 379 |
| 503 | 20250214 | 103500 | 810559550 | 39150 | 39150 | 39150 | 39150 | 0 |
| 504 | 20250214 | 103400 | 810559550 | 39150 | 39150 | 39150 | 39150 | 101 |
| 505 | 20250214 | 103300 | 806605400 | 39150 | 39150 | 39150 | 39150 | 5 |
| 506 | 20250214 | 103200 | 806409650 | 39150 | 39150 | 39150 | 39150 | 1 |
| 507 | 20250214 | 103100 | 806370500 | 39100 | 39000 | 39100 | 39000 | 377 |
| 508 | 20250214 | 103000 | 791629950 | 39050 | 39050 | 39050 | 39050 | 1 |
| 509 | 20250214 | 102900 | 791590900 | 39000 | 39000 | 39000 | 39000 | 27 |
| 510 | 20250214 | 102800 | 790537900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 511 | 20250214 | 102700 | 790537900 | 39000 | 39000 | 39000 | 39000 | 20 |
| 512 | 20250214 | 102600 | 789757900 | 39100 | 39100 | 39100 | 39100 | 264 |
| 513 | 20250214 | 102500 | 779435500 | 39100 | 39100 | 39100 | 39100 | 40 |
| 514 | 20250214 | 102400 | 777871500 | 39100 | 39000 | 39100 | 39000 | 1729 |
| 515 | 20250214 | 102300 | 710436800 | 38950 | 38950 | 38950 | 38950 | 1030 |
| 516 | 20250214 | 102200 | 670318300 | 39000 | 39050 | 39050 | 38950 | 1318 |
| 517 | 20250214 | 102100 | 618917450 | 39000 | 39000 | 39000 | 39000 | 21 |
| 518 | 20250214 | 102000 | 618098450 | 39050 | 39050 | 39050 | 39050 | 2 |
| 519 | 20250214 | 101900 | 618020350 | 39050 | 39000 | 39050 | 39000 | 47 |
| 520 | 20250214 | 101800 | 616187250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 521 | 20250214 | 101700 | 616187250 | 39000 | 39000 | 39000 | 39000 | 68 |
| 522 | 20250214 | 101600 | 613535250 | 39000 | 39050 | 39050 | 39000 | 36 |
| 523 | 20250214 | 101500 | 612129750 | 39050 | 39100 | 39100 | 39050 | 618 |
| 524 | 20250214 | 101400 | 587976200 | 39100 | 39100 | 39100 | 39100 | 46 |
| 525 | 20250214 | 101300 | 586177600 | 39150 | 39150 | 39150 | 39150 | 1 |
| 526 | 20250214 | 101200 | 586138450 | 39200 | 39100 | 39200 | 39100 | 53 |
| 527 | 20250214 | 101100 | 584061150 | 39150 | 39150 | 39150 | 39150 | 4 |
| 528 | 20250214 | 101000 | 583904550 | 39150 | 39150 | 39150 | 39100 | 41 |
| 529 | 20250214 | 100900 | 582300450 | 39150 | 39150 | 39150 | 39150 | 91 |
| 530 | 20250214 | 100800 | 578737800 | 39150 | 39150 | 39150 | 39150 | 105 |
| 531 | 20250214 | 100700 | 574627050 | 39150 | 39150 | 39150 | 39150 | 60 |
| 532 | 20250214 | 100600 | 572278050 | 39150 | 39150 | 39150 | 39150 | 86 |
| 533 | 20250214 | 100500 | 568911150 | 39100 | 39200 | 39200 | 39100 | 153 |
| 534 | 20250214 | 100400 | 562923650 | 39200 | 39100 | 39200 | 39100 | 36 |
| 535 | 20250214 | 100300 | 561514150 | 39200 | 39100 | 39200 | 39100 | 38 |
| 536 | 20250214 | 100200 | 560024650 | 39150 | 39150 | 39150 | 39150 | 12 |
| 537 | 20250214 | 100100 | 559554850 | 39150 | 39150 | 39150 | 39100 | 256 |
| 538 | 20250214 | 100000 | 549535150 | 39150 | 39100 | 39150 | 39050 | 140 |
| 539 | 20250214 | 095900 | 544060700 | 39100 | 39000 | 39100 | 39000 | 175 |
| 540 | 20250214 | 095800 | 537233700 | 39050 | 39000 | 39050 | 39000 | 21 |
| 541 | 20250214 | 095700 | 536414650 | 39100 | 39100 | 39100 | 39050 | 407 |
| 542 | 20250214 | 095600 | 520513600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 543 | 20250214 | 095500 | 520513600 | 39100 | 39050 | 39100 | 39050 | 80 |
| 544 | 20250214 | 095400 | 517389350 | 39050 | 39050 | 39100 | 39050 | 567 |
| 545 | 20250214 | 095300 | 495247600 | 39100 | 39050 | 39100 | 39050 | 101 |
| 546 | 20250214 | 095200 | 491302150 | 39100 | 39100 | 39100 | 39050 | 643 |
| 547 | 20250214 | 095100 | 466161450 | 39150 | 39100 | 39150 | 39100 | 478 |
| 548 | 20250214 | 095000 | 447470850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 549 | 20250214 | 094900 | 447470850 | 39100 | 39100 | 39100 | 39100 | 14 |
| 550 | 20250214 | 094800 | 446923450 | 39150 | 39150 | 39150 | 39150 | 0 |
| 551 | 20250214 | 094700 | 446923450 | 39150 | 39100 | 39150 | 39100 | 493 |
| 552 | 20250214 | 094600 | 427644100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 553 | 20250214 | 094500 | 427644100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 554 | 20250214 | 094400 | 427644100 | 39100 | 39200 | 39200 | 39100 | 61 |
| 555 | 20250214 | 094300 | 425256900 | 39150 | 39200 | 39200 | 39150 | 10 |
| 556 | 20250214 | 094200 | 424865000 | 39150 | 39150 | 39150 | 39150 | 20 |
| 557 | 20250214 | 094100 | 424082000 | 39200 | 39200 | 39200 | 39200 | 10 |
| 558 | 20250214 | 094000 | 423690000 | 39200 | 39200 | 39200 | 39100 | 81 |
| 559 | 20250214 | 093900 | 420514900 | 39200 | 39200 | 39200 | 39200 | 14 |
| 560 | 20250214 | 093800 | 419966100 | 39200 | 39150 | 39200 | 39150 | 385 |
| 561 | 20250214 | 093700 | 404892300 | 39150 | 39200 | 39200 | 39150 | 65 |
| 562 | 20250214 | 093600 | 402347450 | 39250 | 39200 | 39250 | 39200 | 126 |
| 563 | 20250214 | 093500 | 397408200 | 39250 | 39200 | 39250 | 39200 | 40 |
| 564 | 20250214 | 093400 | 395840100 | 39200 | 39200 | 39200 | 39200 | 11 |
| 565 | 20250214 | 093300 | 395408900 | 39200 | 39200 | 39200 | 39200 | 17 |
| 566 | 20250214 | 093200 | 394742500 | 39200 | 39150 | 39200 | 39150 | 248 |
| 567 | 20250214 | 093100 | 385021050 | 39150 | 39150 | 39150 | 39150 | 50 |
| 568 | 20250214 | 093000 | 383063550 | 39200 | 39150 | 39200 | 39100 | 321 |
| 569 | 20250214 | 092900 | 370496350 | 39150 | 39150 | 39150 | 39100 | 253 |
| 570 | 20250214 | 092800 | 360591500 | 39150 | 39150 | 39200 | 39150 | 23 |
| 571 | 20250214 | 092700 | 359691000 | 39150 | 39200 | 39200 | 39150 | 656 |
| 572 | 20250214 | 092600 | 333998450 | 39200 | 39200 | 39200 | 39200 | 1 |
| 573 | 20250214 | 092500 | 333959250 | 39200 | 39200 | 39250 | 39200 | 321 |
| 574 | 20250214 | 092400 | 321371050 | 39250 | 39250 | 39250 | 39250 | 13 |
| 575 | 20250214 | 092300 | 320860800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 576 | 20250214 | 092200 | 320860800 | 39250 | 39250 | 39250 | 39250 | 78 |
| 577 | 20250214 | 092100 | 317799300 | 39300 | 39300 | 39300 | 39300 | 32 |
| 578 | 20250214 | 092000 | 316541700 | 39300 | 39200 | 39300 | 39200 | 280 |
| 579 | 20250214 | 091900 | 305564400 | 39200 | 39200 | 39200 | 39200 | 7 |
| 580 | 20250214 | 091800 | 305290000 | 39200 | 39350 | 39350 | 39200 | 284 |
| 581 | 20250214 | 091700 | 294128200 | 39350 | 39350 | 39350 | 39300 | 455 |
| 582 | 20250214 | 091600 | 276224000 | 39350 | 39150 | 39350 | 39150 | 1198 |
| 583 | 20250214 | 091500 | 229240300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 584 | 20250214 | 091400 | 229240300 | 39150 | 39100 | 39150 | 39100 | 337 |
| 585 | 20250214 | 091300 | 216063250 | 39100 | 39100 | 39150 | 39100 | 408 |
| 586 | 20250214 | 091200 | 200109800 | 39100 | 39150 | 39150 | 39100 | 150 |
| 587 | 20250214 | 091100 | 194238300 | 39150 | 39200 | 39200 | 39150 | 96 |
| 588 | 20250214 | 091000 | 190479750 | 39200 | 39300 | 39300 | 39200 | 911 |
| 589 | 20250214 | 090900 | 154739900 | 39250 | 39300 | 39300 | 39250 | 206 |
| 590 | 20250214 | 090800 | 146644250 | 39300 | 39250 | 39300 | 39200 | 400 |
| 591 | 20250214 | 090700 | 130945050 | 39250 | 39250 | 39250 | 39200 | 386 |
| 592 | 20250214 | 090600 | 115803350 | 39250 | 39200 | 39250 | 39200 | 291 |
| 593 | 20250214 | 090500 | 104384200 | 39200 | 39200 | 39200 | 39100 | 126 |
| 594 | 20250214 | 090400 | 99447500 | 39200 | 39250 | 39250 | 39200 | 79 |
| 595 | 20250214 | 090300 | 96347300 | 39150 | 39050 | 39250 | 39050 | 1322 |
| 596 | 20250214 | 090200 | 44598050 | 39050 | 39050 | 39050 | 39000 | 116 |
| 597 | 20250214 | 090100 | 40073750 | 39100 | 39000 | 39100 | 39000 | 591 |
| 598 | 20250214 | 090000 | 17016300 | 38850 | 38850 | 38850 | 38850 | 438 |