34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 193100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 9948 |
| 3 | 20250214 | 193000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20250214 | 192900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20250214 | 192800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20250214 | 192700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20250214 | 192600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20250214 | 192500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20250214 | 192400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20250214 | 192300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20250214 | 192200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20250214 | 192100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20250214 | 192000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20250214 | 191900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20250214 | 191800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20250214 | 191700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20250214 | 191600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20250214 | 191500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20250214 | 191400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20250214 | 191300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20250214 | 191200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20250214 | 191100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20250214 | 191000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20250214 | 190900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20250214 | 190800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20250214 | 190700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20250214 | 190600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20250214 | 190500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20250214 | 190400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20250214 | 190300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20250214 | 190200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20250214 | 190100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 9948 |
| 33 | 20250214 | 190000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20250214 | 185900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20250214 | 185800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20250214 | 185700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20250214 | 185600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20250214 | 185500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20250214 | 185400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20250214 | 185300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20250214 | 185200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20250214 | 185100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20250214 | 185000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20250214 | 184900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20250214 | 184800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20250214 | 184700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20250214 | 184600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20250214 | 184500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20250214 | 184400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20250214 | 184300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20250214 | 184200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20250214 | 184100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20250214 | 184000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20250214 | 183900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20250214 | 183800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20250214 | 183700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20250214 | 183600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20250214 | 183500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20250214 | 183400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20250214 | 183300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20250214 | 183200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20250214 | 183100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 9948 |
| 63 | 20250214 | 183000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20250214 | 182900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20250214 | 182800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20250214 | 182700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20250214 | 182600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20250214 | 182500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20250214 | 182400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20250214 | 182300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20250214 | 182200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20250214 | 182100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20250214 | 182000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20250214 | 181900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20250214 | 181800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20250214 | 181700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20250214 | 181600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20250214 | 181500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20250214 | 181400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20250214 | 181300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20250214 | 181200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20250214 | 181100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20250214 | 181000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20250214 | 180900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20250214 | 180800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20250214 | 180700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20250214 | 180600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20250214 | 180500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20250214 | 180400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20250214 | 180300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20250214 | 180200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20250214 | 180100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 9948 |
| 93 | 20250214 | 180000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20250214 | 175900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20250214 | 175800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20250214 | 175700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20250214 | 175600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20250214 | 175500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20250214 | 175400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20250214 | 175300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20250214 | 175200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20250214 | 175100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20250214 | 175000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20250214 | 174900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20250214 | 174800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20250214 | 174700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20250214 | 174600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20250214 | 174500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20250214 | 174400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20250214 | 174300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20250214 | 174200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20250214 | 174100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20250214 | 174000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20250214 | 173900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20250214 | 173800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20250214 | 173700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20250214 | 173600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20250214 | 173500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20250214 | 173400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20250214 | 173300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20250214 | 173200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20250214 | 173100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 9948 |
| 123 | 20250214 | 173000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20250214 | 172900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20250214 | 172800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20250214 | 172700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20250214 | 172600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20250214 | 172500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20250214 | 172400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20250214 | 172300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20250214 | 172200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20250214 | 172100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20250214 | 172000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20250214 | 171900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20250214 | 171800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20250214 | 171700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20250214 | 171600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20250214 | 171500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20250214 | 171400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20250214 | 171300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20250214 | 171200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20250214 | 171100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20250214 | 171000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20250214 | 170900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20250214 | 170800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20250214 | 170700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20250214 | 170600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20250214 | 170500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20250214 | 170400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20250214 | 170300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20250214 | 170200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20250214 | 170100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 9948 |
| 153 | 20250214 | 170000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20250214 | 165900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20250214 | 165800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20250214 | 165700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20250214 | 165600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20250214 | 165500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20250214 | 165400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20250214 | 165300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20250214 | 165200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20250214 | 165100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20250214 | 165000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20250214 | 164900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20250214 | 164800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20250214 | 164700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20250214 | 164600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20250214 | 164500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20250214 | 164400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20250214 | 164300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20250214 | 164200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20250214 | 164100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20250214 | 164000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20250214 | 163900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20250214 | 163800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20250214 | 163700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20250214 | 163600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20250214 | 163500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20250214 | 163400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20250214 | 163300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20250214 | 163200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20250214 | 163100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 9948 |
| 183 | 20250214 | 163000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20250214 | 162900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20250214 | 162800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20250214 | 162700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20250214 | 162600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20250214 | 162500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20250214 | 162400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20250214 | 162300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20250214 | 162200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20250214 | 162100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20250214 | 162000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20250214 | 161900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20250214 | 161800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20250214 | 161700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20250214 | 161600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20250214 | 161500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20250214 | 161400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20250214 | 161300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20250214 | 161200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20250214 | 161100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20250214 | 161000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20250214 | 160900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20250214 | 160800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20250214 | 160700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20250214 | 160600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20250214 | 160500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20250214 | 160400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20250214 | 160300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20250214 | 160200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20250214 | 160100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 9948 |
| 213 | 20250214 | 160000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20250214 | 155900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20250214 | 155800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20250214 | 155700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20250214 | 155600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20250214 | 155500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20250214 | 155400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20250214 | 155300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20250214 | 155200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20250214 | 155100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20250214 | 155000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20250214 | 154900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20250214 | 154800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20250214 | 154700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20250214 | 154600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20250214 | 154500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20250214 | 154400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20250214 | 154300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20250214 | 154200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20250214 | 154100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20250214 | 154000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20250214 | 153900 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20250214 | 153800 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20250214 | 153700 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20250214 | 153600 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20250214 | 153500 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20250214 | 153400 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20250214 | 153300 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20250214 | 153200 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 242 | 20250214 | 153100 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 9948 |
| 243 | 20250214 | 153000 | 7305947700 | 24700 | 24700 | 24700 | 24700 | 9948 |
| 244 | 20250214 | 152900 | 7060232100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 245 | 20250214 | 152800 | 7060232100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 246 | 20250214 | 152700 | 7060232100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 247 | 20250214 | 152600 | 7060232100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 248 | 20250214 | 152500 | 7060232100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 249 | 20250214 | 152400 | 7060232100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 250 | 20250214 | 152300 | 7060232100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 251 | 20250214 | 152200 | 7060232100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 252 | 20250214 | 152100 | 7060232100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 253 | 20250214 | 152000 | 7060232100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 254 | 20250214 | 151900 | 7060232100 | 24700 | 24700 | 24750 | 24700 | 1113 |
| 255 | 20250214 | 151800 | 7032737650 | 24700 | 24750 | 24750 | 24700 | 1886 |
| 256 | 20250214 | 151700 | 6986059250 | 24750 | 24750 | 24800 | 24700 | 928 |
| 257 | 20250214 | 151600 | 6963101200 | 24750 | 24800 | 24800 | 24700 | 1145 |
| 258 | 20250214 | 151500 | 6934735900 | 24800 | 24800 | 24800 | 24750 | 722 |
| 259 | 20250214 | 151400 | 6916863350 | 24750 | 24750 | 24800 | 24750 | 699 |
| 260 | 20250214 | 151300 | 6899562600 | 24750 | 24750 | 24800 | 24750 | 179 |
| 261 | 20250214 | 151200 | 6895124700 | 24700 | 24800 | 24800 | 24700 | 773 |
| 262 | 20250214 | 151100 | 6876010050 | 24700 | 24800 | 24800 | 24700 | 2838 |
| 263 | 20250214 | 151000 | 6805715500 | 24850 | 24850 | 24850 | 24800 | 64 |
| 264 | 20250214 | 150900 | 6804125350 | 24800 | 24850 | 24850 | 24800 | 467 |
| 265 | 20250214 | 150800 | 6792534100 | 24850 | 24900 | 24900 | 24800 | 1106 |
| 266 | 20250214 | 150700 | 6765059450 | 24900 | 24850 | 24900 | 24850 | 3197 |
| 267 | 20250214 | 150600 | 6685494400 | 24850 | 24800 | 24900 | 24800 | 1229 |
| 268 | 20250214 | 150500 | 6654964450 | 24750 | 24750 | 24850 | 24700 | 2879 |
| 269 | 20250214 | 150400 | 6583558250 | 24750 | 24650 | 24750 | 24600 | 3217 |
| 270 | 20250214 | 150300 | 6504080250 | 24700 | 24550 | 24700 | 24550 | 1919 |
| 271 | 20250214 | 150200 | 6456821250 | 24600 | 24600 | 24600 | 24550 | 829 |
| 272 | 20250214 | 150100 | 6436440700 | 24550 | 24550 | 24600 | 24550 | 183 |
| 273 | 20250214 | 150000 | 6431942950 | 24550 | 24500 | 24550 | 24500 | 1689 |
| 274 | 20250214 | 145900 | 6390556150 | 24550 | 24500 | 24550 | 24500 | 1717 |
| 275 | 20250214 | 145800 | 6348404950 | 24500 | 24550 | 24550 | 24500 | 206 |
| 276 | 20250214 | 145700 | 6343352950 | 24550 | 24550 | 24550 | 24500 | 26 |
| 277 | 20250214 | 145600 | 6342714700 | 24500 | 24500 | 24550 | 24500 | 23 |
| 278 | 20250214 | 145500 | 6342151100 | 24500 | 24500 | 24500 | 24500 | 37 |
| 279 | 20250214 | 145400 | 6341244600 | 24550 | 24500 | 24550 | 24500 | 1822 |
| 280 | 20250214 | 145300 | 6296566250 | 24500 | 24550 | 24550 | 24500 | 526 |
| 281 | 20250214 | 145200 | 6283678700 | 24500 | 24500 | 24550 | 24500 | 258 |
| 282 | 20250214 | 145100 | 6277355550 | 24450 | 24500 | 24500 | 24450 | 2057 |
| 283 | 20250214 | 145000 | 6226964050 | 24500 | 24500 | 24500 | 24500 | 203 |
| 284 | 20250214 | 144900 | 6221990550 | 24550 | 24500 | 24550 | 24500 | 23 |
| 285 | 20250214 | 144800 | 6221426400 | 24500 | 24550 | 24550 | 24500 | 397 |
| 286 | 20250214 | 144700 | 6211694600 | 24550 | 24500 | 24550 | 24500 | 296 |
| 287 | 20250214 | 144600 | 6204428900 | 24550 | 24600 | 24600 | 24500 | 3175 |
| 288 | 20250214 | 144500 | 6126502100 | 24600 | 24600 | 24600 | 24550 | 103 |
| 289 | 20250214 | 144400 | 6123971850 | 24600 | 24650 | 24650 | 24600 | 2686 |
| 290 | 20250214 | 144300 | 6057896150 | 24650 | 24600 | 24650 | 24600 | 42 |
| 291 | 20250214 | 144200 | 6056860950 | 24600 | 24650 | 24650 | 24600 | 31 |
| 292 | 20250214 | 144100 | 6056098100 | 24650 | 24650 | 24650 | 24650 | 62 |
| 293 | 20250214 | 144000 | 6054569800 | 24650 | 24650 | 24650 | 24650 | 30 |
| 294 | 20250214 | 143900 | 6053830300 | 24650 | 24650 | 24650 | 24650 | 177 |
| 295 | 20250214 | 143800 | 6049467250 | 24650 | 24650 | 24650 | 24650 | 41 |
| 296 | 20250214 | 143700 | 6048456600 | 24600 | 24650 | 24650 | 24600 | 446 |
| 297 | 20250214 | 143600 | 6037479000 | 24650 | 24700 | 24700 | 24650 | 324 |
| 298 | 20250214 | 143500 | 6029491400 | 24650 | 24650 | 24650 | 24650 | 48 |
| 299 | 20250214 | 143400 | 6028308200 | 24650 | 24650 | 24650 | 24650 | 8 |
| 300 | 20250214 | 143300 | 6028111000 | 24650 | 24600 | 24650 | 24600 | 277 |
| 301 | 20250214 | 143200 | 6021290700 | 24600 | 24700 | 24700 | 24600 | 78 |
| 302 | 20250214 | 143100 | 6019364850 | 24600 | 24650 | 24650 | 24600 | 604 |
| 303 | 20250214 | 143000 | 6004502550 | 24700 | 24650 | 24700 | 24650 | 16 |
| 304 | 20250214 | 142900 | 6004107450 | 24650 | 24750 | 24750 | 24650 | 279 |
| 305 | 20250214 | 142800 | 5997228700 | 24750 | 24750 | 24750 | 24750 | 4 |
| 306 | 20250214 | 142700 | 5997129700 | 24600 | 24650 | 24750 | 24600 | 2660 |
| 307 | 20250214 | 142600 | 5931555700 | 24700 | 24750 | 24750 | 24700 | 974 |
| 308 | 20250214 | 142500 | 5907492850 | 24750 | 24700 | 24750 | 24650 | 907 |
| 309 | 20250214 | 142400 | 5885074400 | 24700 | 24750 | 24750 | 24700 | 1095 |
| 310 | 20250214 | 142300 | 5857994450 | 24750 | 24700 | 24750 | 24700 | 1207 |
| 311 | 20250214 | 142200 | 5828181500 | 24700 | 24650 | 24700 | 24650 | 33 |
| 312 | 20250214 | 142100 | 5827367950 | 24650 | 24650 | 24650 | 24650 | 30 |
| 313 | 20250214 | 142000 | 5826628450 | 24650 | 24650 | 24650 | 24650 | 545 |
| 314 | 20250214 | 141900 | 5813194200 | 24650 | 24650 | 24650 | 24600 | 274 |
| 315 | 20250214 | 141800 | 5806440500 | 24650 | 24650 | 24650 | 24600 | 533 |
| 316 | 20250214 | 141700 | 5793303650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 317 | 20250214 | 141600 | 5793303650 | 24650 | 24650 | 24650 | 24650 | 40 |
| 318 | 20250214 | 141500 | 5792317650 | 24600 | 24600 | 24600 | 24600 | 26 |
| 319 | 20250214 | 141400 | 5791678050 | 24600 | 24600 | 24650 | 24600 | 148 |
| 320 | 20250214 | 141300 | 5788037200 | 24650 | 24650 | 24650 | 24650 | 1 |
| 321 | 20250214 | 141200 | 5788012550 | 24650 | 24650 | 24650 | 24650 | 59 |
| 322 | 20250214 | 141100 | 5786558200 | 24650 | 24600 | 24650 | 24600 | 105 |
| 323 | 20250214 | 141000 | 5783974950 | 24600 | 24650 | 24650 | 24600 | 336 |
| 324 | 20250214 | 140900 | 5775699100 | 24650 | 24650 | 24650 | 24650 | 28 |
| 325 | 20250214 | 140800 | 5775008900 | 24650 | 24650 | 24650 | 24650 | 150 |
| 326 | 20250214 | 140700 | 5771311400 | 24650 | 24650 | 24650 | 24650 | 2 |
| 327 | 20250214 | 140600 | 5771262100 | 24650 | 24700 | 24700 | 24650 | 197 |
| 328 | 20250214 | 140500 | 5766405800 | 24650 | 24650 | 24650 | 24650 | 304 |
| 329 | 20250214 | 140400 | 5758912200 | 24650 | 24650 | 24650 | 24650 | 31 |
| 330 | 20250214 | 140300 | 5758148050 | 24650 | 24650 | 24650 | 24650 | 1404 |
| 331 | 20250214 | 140200 | 5723539450 | 24650 | 24600 | 24650 | 24600 | 844 |
| 332 | 20250214 | 140100 | 5702766600 | 24600 | 24650 | 24650 | 24600 | 667 |
| 333 | 20250214 | 140000 | 5686358300 | 24650 | 24600 | 24650 | 24600 | 238 |
| 334 | 20250214 | 135900 | 5680493250 | 24600 | 24600 | 24600 | 24600 | 84 |
| 335 | 20250214 | 135800 | 5678426850 | 24600 | 24600 | 24650 | 24600 | 375 |
| 336 | 20250214 | 135700 | 5669201800 | 24600 | 24600 | 24650 | 24600 | 9 |
| 337 | 20250214 | 135600 | 5668980200 | 24650 | 24600 | 24650 | 24600 | 255 |
| 338 | 20250214 | 135500 | 5662699950 | 24600 | 24600 | 24600 | 24600 | 268 |
| 339 | 20250214 | 135400 | 5656107150 | 24650 | 24650 | 24650 | 24650 | 300 |
| 340 | 20250214 | 135300 | 5648712150 | 24600 | 24600 | 24600 | 24600 | 204 |
| 341 | 20250214 | 135200 | 5643693750 | 24600 | 24650 | 24650 | 24600 | 192 |
| 342 | 20250214 | 135100 | 5638970350 | 24600 | 24650 | 24650 | 24600 | 9 |
| 343 | 20250214 | 135000 | 5638748850 | 24650 | 24650 | 24650 | 24650 | 208 |
| 344 | 20250214 | 134900 | 5633621650 | 24700 | 24700 | 24700 | 24600 | 2105 |
| 345 | 20250214 | 134800 | 5581823900 | 24700 | 24600 | 24700 | 24600 | 70 |
| 346 | 20250214 | 134700 | 5580096900 | 24700 | 24700 | 24700 | 24600 | 143 |
| 347 | 20250214 | 134600 | 5576578900 | 24650 | 24650 | 24650 | 24650 | 11 |
| 348 | 20250214 | 134500 | 5576307750 | 24650 | 24700 | 24700 | 24650 | 1653 |
| 349 | 20250214 | 134400 | 5535559900 | 24650 | 24650 | 24650 | 24650 | 71 |
| 350 | 20250214 | 134300 | 5533809750 | 24650 | 24700 | 24700 | 24650 | 12 |
| 351 | 20250214 | 134200 | 5533513900 | 24650 | 24600 | 24650 | 24600 | 288 |
| 352 | 20250214 | 134100 | 5526416700 | 24650 | 24600 | 24650 | 24550 | 464 |
| 353 | 20250214 | 134000 | 5515008550 | 24600 | 24650 | 24650 | 24600 | 1198 |
| 354 | 20250214 | 133900 | 5485532900 | 24650 | 24600 | 24650 | 24600 | 567 |
| 355 | 20250214 | 133800 | 5471566450 | 24650 | 24650 | 24650 | 24650 | 100 |
| 356 | 20250214 | 133700 | 5469101450 | 24650 | 24650 | 24650 | 24650 | 415 |
| 357 | 20250214 | 133600 | 5458871700 | 24700 | 24650 | 24700 | 24650 | 85 |
| 358 | 20250214 | 133500 | 5456773950 | 24700 | 24600 | 24700 | 24600 | 1102 |
| 359 | 20250214 | 133400 | 5429664650 | 24600 | 24650 | 24650 | 24600 | 171 |
| 360 | 20250214 | 133300 | 5425452500 | 24700 | 24700 | 24700 | 24700 | 111 |
| 361 | 20250214 | 133200 | 5422710800 | 24700 | 24600 | 24700 | 24600 | 4 |
| 362 | 20250214 | 133100 | 5422612100 | 24600 | 24700 | 24700 | 24600 | 513 |
| 363 | 20250214 | 133000 | 5409992200 | 24600 | 24600 | 24650 | 24600 | 205 |
| 364 | 20250214 | 132900 | 5404939150 | 24600 | 24600 | 24600 | 24600 | 36 |
| 365 | 20250214 | 132800 | 5404053550 | 24600 | 24650 | 24650 | 24600 | 322 |
| 366 | 20250214 | 132700 | 5396131950 | 24600 | 24600 | 24600 | 24600 | 1471 |
| 367 | 20250214 | 132600 | 5359945350 | 24600 | 24650 | 24650 | 24600 | 939 |
| 368 | 20250214 | 132500 | 5336804100 | 24650 | 24650 | 24700 | 24650 | 294 |
| 369 | 20250214 | 132400 | 5329556950 | 24650 | 24650 | 24650 | 24650 | 7 |
| 370 | 20250214 | 132300 | 5329384400 | 24700 | 24700 | 24700 | 24700 | 25 |
| 371 | 20250214 | 132200 | 5328766900 | 24700 | 24700 | 24700 | 24650 | 115 |
| 372 | 20250214 | 132100 | 5325931400 | 24650 | 24700 | 24700 | 24650 | 51 |
| 373 | 20250214 | 132000 | 5324674200 | 24700 | 24700 | 24700 | 24700 | 202 |
| 374 | 20250214 | 131900 | 5319684800 | 24700 | 24700 | 24700 | 24700 | 9 |
| 375 | 20250214 | 131800 | 5319462500 | 24700 | 24650 | 24700 | 24650 | 448 |
| 376 | 20250214 | 131700 | 5308412050 | 24700 | 24650 | 24700 | 24650 | 795 |
| 377 | 20250214 | 131600 | 5288811650 | 24700 | 24750 | 24750 | 24700 | 164 |
| 378 | 20250214 | 131500 | 5284760450 | 24700 | 24750 | 24750 | 24700 | 249 |
| 379 | 20250214 | 131400 | 5278599650 | 24650 | 24700 | 24700 | 24650 | 1573 |
| 380 | 20250214 | 131300 | 5239747100 | 24750 | 24750 | 24800 | 24700 | 534 |
| 381 | 20250214 | 131200 | 5226531650 | 24750 | 24750 | 24750 | 24750 | 88 |
| 382 | 20250214 | 131100 | 5224353650 | 24750 | 24750 | 24750 | 24750 | 67 |
| 383 | 20250214 | 131000 | 5222695400 | 24700 | 24800 | 24800 | 24700 | 1500 |
| 384 | 20250214 | 130900 | 5185573150 | 24850 | 24800 | 24850 | 24800 | 133 |
| 385 | 20250214 | 130800 | 5182274550 | 24850 | 24850 | 24850 | 24800 | 184 |
| 386 | 20250214 | 130700 | 5177710550 | 24850 | 24850 | 24850 | 24850 | 96 |
| 387 | 20250214 | 130600 | 5175324950 | 24850 | 24800 | 24850 | 24800 | 140 |
| 388 | 20250214 | 130500 | 5171852250 | 24800 | 24750 | 24800 | 24750 | 281 |
| 389 | 20250214 | 130400 | 5164890950 | 24800 | 24750 | 24800 | 24750 | 326 |
| 390 | 20250214 | 130300 | 5156822400 | 24750 | 24800 | 24800 | 24750 | 58 |
| 391 | 20250214 | 130200 | 5155385250 | 24800 | 24800 | 24800 | 24750 | 109 |
| 392 | 20250214 | 130100 | 5152682300 | 24850 | 24850 | 24850 | 24850 | 200 |
| 393 | 20250214 | 130000 | 5147712300 | 24850 | 24850 | 24850 | 24850 | 10 |
| 394 | 20250214 | 125900 | 5147463800 | 24750 | 24850 | 24850 | 24750 | 1640 |
| 395 | 20250214 | 125800 | 5106805450 | 24850 | 24900 | 24900 | 24850 | 159 |
| 396 | 20250214 | 125700 | 5102852750 | 24900 | 24900 | 24900 | 24900 | 59 |
| 397 | 20250214 | 125600 | 5101383650 | 24800 | 24850 | 24900 | 24800 | 1790 |
| 398 | 20250214 | 125500 | 5056841150 | 24850 | 24850 | 24900 | 24850 | 453 |
| 399 | 20250214 | 125400 | 5045573550 | 24850 | 24850 | 24850 | 24850 | 301 |
| 400 | 20250214 | 125300 | 5038093700 | 24850 | 24900 | 24900 | 24850 | 409 |
| 401 | 20250214 | 125200 | 5027913800 | 24900 | 24950 | 24950 | 24900 | 1954 |
| 402 | 20250214 | 125100 | 4979201550 | 24950 | 24900 | 24950 | 24900 | 168 |
| 403 | 20250214 | 125000 | 4975015900 | 24900 | 24950 | 24950 | 24900 | 363 |
| 404 | 20250214 | 124900 | 4965975600 | 24950 | 24950 | 24950 | 24900 | 789 |
| 405 | 20250214 | 124800 | 4946290350 | 24950 | 24900 | 24950 | 24900 | 3186 |
| 406 | 20250214 | 124700 | 4866921750 | 24900 | 24850 | 24900 | 24850 | 610 |
| 407 | 20250214 | 124600 | 4851738100 | 24900 | 24750 | 24900 | 24750 | 6423 |
| 408 | 20250214 | 124500 | 4692268150 | 24750 | 24750 | 24750 | 24700 | 647 |
| 409 | 20250214 | 124400 | 4676277150 | 24750 | 24750 | 24750 | 24750 | 136 |
| 410 | 20250214 | 124300 | 4672911150 | 24750 | 24750 | 24750 | 24750 | 744 |
| 411 | 20250214 | 124200 | 4654497150 | 24750 | 24750 | 24750 | 24750 | 66 |
| 412 | 20250214 | 124100 | 4652863650 | 24750 | 24700 | 24750 | 24700 | 72 |
| 413 | 20250214 | 124000 | 4651084250 | 24750 | 24800 | 24800 | 24750 | 1063 |
| 414 | 20250214 | 123900 | 4624769300 | 24800 | 24800 | 24800 | 24750 | 195 |
| 415 | 20250214 | 123800 | 4619934300 | 24800 | 24800 | 24800 | 24800 | 70 |
| 416 | 20250214 | 123700 | 4618198300 | 24800 | 24750 | 24800 | 24750 | 1408 |
| 417 | 20250214 | 123600 | 4583294900 | 24700 | 24750 | 24750 | 24700 | 1233 |
| 418 | 20250214 | 123500 | 4552783200 | 24750 | 24700 | 24750 | 24700 | 170 |
| 419 | 20250214 | 123400 | 4548583200 | 24700 | 24700 | 24700 | 24700 | 1 |
| 420 | 20250214 | 123300 | 4548558500 | 24700 | 24750 | 24750 | 24700 | 271 |
| 421 | 20250214 | 123200 | 4541855550 | 24750 | 24750 | 24750 | 24750 | 19 |
| 422 | 20250214 | 123100 | 4541385300 | 24750 | 24750 | 24750 | 24750 | 11 |
| 423 | 20250214 | 123000 | 4541113050 | 24700 | 24750 | 24750 | 24700 | 319 |
| 424 | 20250214 | 122900 | 4533222350 | 24750 | 24750 | 24750 | 24700 | 865 |
| 425 | 20250214 | 122800 | 4511813650 | 24750 | 24750 | 24800 | 24750 | 549 |
| 426 | 20250214 | 122700 | 4498224900 | 24750 | 24750 | 24750 | 24750 | 873 |
| 427 | 20250214 | 122600 | 4476618150 | 24750 | 24650 | 24750 | 24650 | 1771 |
| 428 | 20250214 | 122500 | 4432837100 | 24650 | 24650 | 24650 | 24650 | 432 |
| 429 | 20250214 | 122400 | 4422188300 | 24650 | 24650 | 24650 | 24650 | 143 |
| 430 | 20250214 | 122300 | 4418663350 | 24700 | 24700 | 24700 | 24650 | 128 |
| 431 | 20250214 | 122200 | 4415501950 | 24650 | 24650 | 24650 | 24650 | 115 |
| 432 | 20250214 | 122100 | 4412667200 | 24700 | 24700 | 24700 | 24700 | 868 |
| 433 | 20250214 | 122000 | 4391227600 | 24650 | 24650 | 24650 | 24650 | 548 |
| 434 | 20250214 | 121900 | 4377719400 | 24650 | 24650 | 24650 | 24650 | 140 |
| 435 | 20250214 | 121800 | 4374268400 | 24700 | 24650 | 24700 | 24650 | 33 |
| 436 | 20250214 | 121700 | 4373454700 | 24700 | 24700 | 24700 | 24650 | 74 |
| 437 | 20250214 | 121600 | 4371629900 | 24700 | 24650 | 24700 | 24650 | 551 |
| 438 | 20250214 | 121500 | 4358036500 | 24650 | 24650 | 24650 | 24650 | 330 |
| 439 | 20250214 | 121400 | 4349902000 | 24650 | 24650 | 24700 | 24650 | 190 |
| 440 | 20250214 | 121300 | 4345218300 | 24650 | 24650 | 24650 | 24650 | 47 |
| 441 | 20250214 | 121200 | 4344059750 | 24650 | 24700 | 24700 | 24650 | 140 |
| 442 | 20250214 | 121100 | 4340607750 | 24650 | 24650 | 24650 | 24650 | 8 |
| 443 | 20250214 | 121000 | 4340410550 | 24700 | 24650 | 24700 | 24650 | 23 |
| 444 | 20250214 | 120900 | 4339842600 | 24650 | 24650 | 24700 | 24650 | 149 |
| 445 | 20250214 | 120800 | 4336169700 | 24650 | 24650 | 24650 | 24650 | 113 |
| 446 | 20250214 | 120700 | 4333384250 | 24650 | 24700 | 24700 | 24650 | 15 |
| 447 | 20250214 | 120600 | 4333014400 | 24650 | 24650 | 24650 | 24650 | 223 |
| 448 | 20250214 | 120500 | 4327517450 | 24650 | 24650 | 24650 | 24650 | 102 |
| 449 | 20250214 | 120400 | 4325003150 | 24650 | 24600 | 24650 | 24600 | 127 |
| 450 | 20250214 | 120300 | 4321873650 | 24600 | 24650 | 24650 | 24600 | 219 |
| 451 | 20250214 | 120200 | 4316483750 | 24650 | 24650 | 24650 | 24650 | 14 |
| 452 | 20250214 | 120100 | 4316138650 | 24650 | 24650 | 24650 | 24650 | 203 |
| 453 | 20250214 | 120000 | 4311134700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 454 | 20250214 | 115900 | 4311134700 | 24650 | 24650 | 24650 | 24650 | 20 |
| 455 | 20250214 | 115800 | 4310641700 | 24700 | 24600 | 24700 | 24600 | 19 |
| 456 | 20250214 | 115700 | 4310172800 | 24600 | 24600 | 24700 | 24600 | 37 |
| 457 | 20250214 | 115600 | 4309262000 | 24600 | 24600 | 24600 | 24600 | 84 |
| 458 | 20250214 | 115500 | 4307195600 | 24550 | 24550 | 24550 | 24550 | 1 |
| 459 | 20250214 | 115400 | 4307171050 | 24650 | 24550 | 24650 | 24550 | 695 |
| 460 | 20250214 | 115300 | 4290039900 | 24650 | 24550 | 24650 | 24550 | 203 |
| 461 | 20250214 | 115200 | 4285036250 | 24650 | 24650 | 24650 | 24650 | 298 |
| 462 | 20250214 | 115100 | 4277690550 | 24500 | 24600 | 24600 | 24500 | 336 |
| 463 | 20250214 | 115000 | 4269446550 | 24600 | 24500 | 24600 | 24500 | 144 |
| 464 | 20250214 | 114900 | 4265918150 | 24500 | 24550 | 24550 | 24500 | 117 |
| 465 | 20250214 | 114800 | 4263049050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 466 | 20250214 | 114700 | 4263049050 | 24600 | 24600 | 24650 | 24550 | 1051 |
| 467 | 20250214 | 114600 | 4237230750 | 24600 | 24650 | 24650 | 24600 | 126 |
| 468 | 20250214 | 114500 | 4234130100 | 24650 | 24650 | 24650 | 24600 | 19 |
| 469 | 20250214 | 114400 | 4233662150 | 24650 | 24550 | 24650 | 24550 | 52 |
| 470 | 20250214 | 114300 | 4232384850 | 24550 | 24650 | 24650 | 24550 | 398 |
| 471 | 20250214 | 114200 | 4222602300 | 24650 | 24600 | 24650 | 24600 | 2 |
| 472 | 20250214 | 114100 | 4222553050 | 24600 | 24700 | 24700 | 24550 | 57 |
| 473 | 20250214 | 114000 | 4221151250 | 24700 | 24650 | 24700 | 24650 | 279 |
| 474 | 20250214 | 113900 | 4214272600 | 24650 | 24650 | 24650 | 24600 | 202 |
| 475 | 20250214 | 113800 | 4209303300 | 24650 | 24650 | 24650 | 24650 | 108 |
| 476 | 20250214 | 113700 | 4206641100 | 24650 | 24650 | 24650 | 24650 | 2 |
| 477 | 20250214 | 113600 | 4206591800 | 24650 | 24650 | 24650 | 24650 | 6 |
| 478 | 20250214 | 113500 | 4206443900 | 24600 | 24600 | 24600 | 24600 | 267 |
| 479 | 20250214 | 113400 | 4199875700 | 24600 | 24500 | 24600 | 24500 | 564 |
| 480 | 20250214 | 113300 | 4186048550 | 24500 | 24500 | 24650 | 24500 | 1622 |
| 481 | 20250214 | 113200 | 4146309100 | 24650 | 24650 | 24650 | 24500 | 1570 |
| 482 | 20250214 | 113100 | 4107735750 | 24650 | 24600 | 24650 | 24600 | 67 |
| 483 | 20250214 | 113000 | 4106087500 | 24600 | 24650 | 24650 | 24600 | 134 |
| 484 | 20250214 | 112900 | 4102785600 | 24650 | 24650 | 24700 | 24650 | 50 |
| 485 | 20250214 | 112800 | 4101552550 | 24650 | 24600 | 24650 | 24600 | 130 |
| 486 | 20250214 | 112700 | 4098349500 | 24600 | 24700 | 24700 | 24600 | 580 |
| 487 | 20250214 | 112600 | 4084050250 | 24650 | 24700 | 24700 | 24650 | 310 |
| 488 | 20250214 | 112500 | 4076397200 | 24750 | 24750 | 24750 | 24750 | 64 |
| 489 | 20250214 | 112400 | 4074813200 | 24750 | 24750 | 24750 | 24650 | 266 |
| 490 | 20250214 | 112300 | 4068245550 | 24750 | 24800 | 24800 | 24700 | 2054 |
| 491 | 20250214 | 112200 | 4017481700 | 24750 | 24800 | 24800 | 24750 | 524 |
| 492 | 20250214 | 112100 | 4004512300 | 24800 | 24800 | 24800 | 24800 | 493 |
| 493 | 20250214 | 112000 | 3992285900 | 24850 | 24850 | 24850 | 24800 | 3528 |
| 494 | 20250214 | 111900 | 3904634400 | 24800 | 24800 | 24850 | 24800 | 2167 |
| 495 | 20250214 | 111800 | 3850892300 | 24800 | 24750 | 24800 | 24750 | 368 |
| 496 | 20250214 | 111700 | 3841766700 | 24750 | 24750 | 24800 | 24750 | 1648 |
| 497 | 20250214 | 111600 | 3800977950 | 24750 | 24700 | 24750 | 24700 | 357 |
| 498 | 20250214 | 111500 | 3792158500 | 24750 | 24750 | 24800 | 24700 | 169 |
| 499 | 20250214 | 111400 | 3787976000 | 24750 | 24800 | 24800 | 24750 | 843 |
| 500 | 20250214 | 111300 | 3767111050 | 24800 | 24800 | 24800 | 24750 | 1472 |
| 501 | 20250214 | 111200 | 3730671300 | 24800 | 24750 | 24800 | 24750 | 397 |
| 502 | 20250214 | 111100 | 3720837950 | 24750 | 24850 | 24900 | 24700 | 2929 |
| 503 | 20250214 | 111000 | 3648171350 | 24800 | 24850 | 24850 | 24800 | 4603 |
| 504 | 20250214 | 110900 | 3533824650 | 24800 | 24750 | 24850 | 24750 | 2094 |
| 505 | 20250214 | 110800 | 3481896600 | 24800 | 24600 | 24800 | 24600 | 6213 |
| 506 | 20250214 | 110700 | 3328469200 | 24600 | 24600 | 24600 | 24550 | 1804 |
| 507 | 20250214 | 110600 | 3284116050 | 24600 | 24550 | 24600 | 24550 | 266 |
| 508 | 20250214 | 110500 | 3277577700 | 24550 | 24500 | 24550 | 24500 | 1176 |
| 509 | 20250214 | 110400 | 3248707300 | 24500 | 24450 | 24550 | 24450 | 1358 |
| 510 | 20250214 | 110300 | 3215442200 | 24450 | 24450 | 24500 | 24450 | 292 |
| 511 | 20250214 | 110200 | 3208295050 | 24450 | 24450 | 24450 | 24450 | 1367 |
| 512 | 20250214 | 110100 | 3174871900 | 24450 | 24400 | 24450 | 24400 | 523 |
| 513 | 20250214 | 110000 | 3162086150 | 24400 | 24400 | 24400 | 24350 | 328 |
| 514 | 20250214 | 105900 | 3154085200 | 24350 | 24400 | 24400 | 24350 | 336 |
| 515 | 20250214 | 105800 | 3145901800 | 24400 | 24400 | 24400 | 24400 | 561 |
| 516 | 20250214 | 105700 | 3132213400 | 24400 | 24400 | 24400 | 24400 | 359 |
| 517 | 20250214 | 105600 | 3123453800 | 24350 | 24350 | 24350 | 24350 | 136 |
| 518 | 20250214 | 105500 | 3120142200 | 24300 | 24350 | 24350 | 24300 | 47 |
| 519 | 20250214 | 105400 | 3118999100 | 24300 | 24350 | 24400 | 24300 | 185 |
| 520 | 20250214 | 105300 | 3114494900 | 24350 | 24350 | 24350 | 24350 | 48 |
| 521 | 20250214 | 105200 | 3113326100 | 24300 | 24350 | 24400 | 24300 | 1575 |
| 522 | 20250214 | 105100 | 3074936000 | 24350 | 24300 | 24400 | 24300 | 1928 |
| 523 | 20250214 | 105000 | 3027959400 | 24300 | 24300 | 24350 | 24250 | 1020 |
| 524 | 20250214 | 104900 | 3003164850 | 24300 | 24250 | 24300 | 24250 | 578 |
| 525 | 20250214 | 104800 | 2989148300 | 24200 | 24200 | 24200 | 24150 | 761 |
| 526 | 20250214 | 104700 | 2970732900 | 24150 | 24150 | 24150 | 24150 | 450 |
| 527 | 20250214 | 104600 | 2959865400 | 24200 | 24200 | 24200 | 24200 | 8 |
| 528 | 20250214 | 104500 | 2959671800 | 24200 | 24200 | 24200 | 24150 | 377 |
| 529 | 20250214 | 104400 | 2950566900 | 24200 | 24150 | 24200 | 24150 | 143 |
| 530 | 20250214 | 104300 | 2947112800 | 24150 | 24150 | 24150 | 24150 | 123 |
| 531 | 20250214 | 104200 | 2944142350 | 24200 | 24200 | 24200 | 24200 | 37 |
| 532 | 20250214 | 104100 | 2943246950 | 24200 | 24200 | 24200 | 24150 | 118 |
| 533 | 20250214 | 104000 | 2940396350 | 24150 | 24150 | 24200 | 24150 | 83 |
| 534 | 20250214 | 103900 | 2938388650 | 24150 | 24250 | 24250 | 24150 | 30 |
| 535 | 20250214 | 103800 | 2937662850 | 24150 | 24250 | 24250 | 24150 | 89 |
| 536 | 20250214 | 103700 | 2935513300 | 24150 | 24200 | 24200 | 24150 | 1004 |
| 537 | 20250214 | 103600 | 2911266450 | 24150 | 24200 | 24200 | 24150 | 38 |
| 538 | 20250214 | 103500 | 2910346900 | 24200 | 24250 | 24250 | 24200 | 745 |
| 539 | 20250214 | 103400 | 2892316300 | 24250 | 24250 | 24250 | 24150 | 1298 |
| 540 | 20250214 | 103300 | 2860904300 | 24200 | 24200 | 24200 | 24200 | 320 |
| 541 | 20250214 | 103200 | 2853160300 | 24200 | 24200 | 24200 | 24150 | 615 |
| 542 | 20250214 | 103100 | 2838280150 | 24150 | 24150 | 24150 | 24150 | 6 |
| 543 | 20250214 | 103000 | 2838135250 | 24150 | 24250 | 24250 | 24150 | 1123 |
| 544 | 20250214 | 102900 | 2810994300 | 24250 | 24200 | 24250 | 24200 | 16 |
| 545 | 20250214 | 102800 | 2810606850 | 24200 | 24200 | 24200 | 24200 | 276 |
| 546 | 20250214 | 102700 | 2803927650 | 24250 | 24250 | 24250 | 24250 | 43 |
| 547 | 20250214 | 102600 | 2802884900 | 24250 | 24200 | 24250 | 24200 | 149 |
| 548 | 20250214 | 102500 | 2799278600 | 24200 | 24200 | 24250 | 24200 | 426 |
| 549 | 20250214 | 102400 | 2788968500 | 24200 | 24250 | 24250 | 24200 | 177 |
| 550 | 20250214 | 102300 | 2784681850 | 24200 | 24200 | 24200 | 24200 | 24 |
| 551 | 20250214 | 102200 | 2784101050 | 24200 | 24200 | 24200 | 24150 | 850 |
| 552 | 20250214 | 102100 | 2763538600 | 24200 | 24200 | 24200 | 24200 | 102 |
| 553 | 20250214 | 102000 | 2761070200 | 24150 | 24200 | 24200 | 24150 | 268 |
| 554 | 20250214 | 101900 | 2754585900 | 24150 | 24200 | 24200 | 24150 | 528 |
| 555 | 20250214 | 101800 | 2741808350 | 24200 | 24100 | 24200 | 24100 | 183 |
| 556 | 20250214 | 101700 | 2737387650 | 24150 | 24100 | 24150 | 24100 | 108 |
| 557 | 20250214 | 101600 | 2734780000 | 24100 | 24050 | 24100 | 24050 | 397 |
| 558 | 20250214 | 101500 | 2725227900 | 24100 | 24050 | 24100 | 24050 | 256 |
| 559 | 20250214 | 101400 | 2719060300 | 24100 | 24050 | 24100 | 24050 | 368 |
| 560 | 20250214 | 101300 | 2710202650 | 24100 | 24050 | 24100 | 24050 | 49 |
| 561 | 20250214 | 101200 | 2709021800 | 24100 | 24100 | 24100 | 24050 | 462 |
| 562 | 20250214 | 101100 | 2697898750 | 24050 | 24150 | 24150 | 24050 | 271 |
| 563 | 20250214 | 101000 | 2691363750 | 24150 | 24100 | 24150 | 24100 | 953 |
| 564 | 20250214 | 100900 | 2668396250 | 24100 | 24100 | 24150 | 24100 | 292 |
| 565 | 20250214 | 100800 | 2661359000 | 24100 | 24100 | 24100 | 24100 | 704 |
| 566 | 20250214 | 100700 | 2644392600 | 24100 | 24100 | 24100 | 24100 | 45 |
| 567 | 20250214 | 100600 | 2643308100 | 24050 | 24050 | 24100 | 24050 | 393 |
| 568 | 20250214 | 100500 | 2633855350 | 24050 | 24050 | 24100 | 24050 | 2328 |
| 569 | 20250214 | 100400 | 2577856300 | 24050 | 24050 | 24100 | 24050 | 146 |
| 570 | 20250214 | 100300 | 2574344250 | 24050 | 24050 | 24100 | 24050 | 374 |
| 571 | 20250214 | 100200 | 2565347750 | 24050 | 24100 | 24100 | 24000 | 3951 |
| 572 | 20250214 | 100100 | 2470281100 | 24100 | 24100 | 24150 | 24100 | 781 |
| 573 | 20250214 | 100000 | 2451448000 | 24150 | 24100 | 24150 | 24100 | 1305 |
| 574 | 20250214 | 095900 | 2419965500 | 24100 | 24150 | 24150 | 24100 | 1563 |
| 575 | 20250214 | 095800 | 2382244700 | 24200 | 24200 | 24200 | 24150 | 1278 |
| 576 | 20250214 | 095700 | 2351375400 | 24200 | 24250 | 24250 | 24150 | 3766 |
| 577 | 20250214 | 095600 | 2260288850 | 24250 | 24300 | 24300 | 24250 | 590 |
| 578 | 20250214 | 095500 | 2245980200 | 24300 | 24200 | 24300 | 24200 | 528 |
| 579 | 20250214 | 095400 | 2233201200 | 24200 | 24250 | 24300 | 24200 | 2562 |
| 580 | 20250214 | 095300 | 2171193900 | 24250 | 24250 | 24300 | 24200 | 655 |
| 581 | 20250214 | 095200 | 2155312250 | 24250 | 24350 | 24350 | 24250 | 966 |
| 582 | 20250214 | 095100 | 2131885150 | 24250 | 24250 | 24300 | 24250 | 385 |
| 583 | 20250214 | 095000 | 2122533700 | 24250 | 24250 | 24250 | 24250 | 1093 |
| 584 | 20250214 | 094900 | 2096028450 | 24250 | 24300 | 24300 | 24250 | 1486 |
| 585 | 20250214 | 094800 | 2059992450 | 24300 | 24300 | 24350 | 24300 | 133 |
| 586 | 20250214 | 094700 | 2056755150 | 24300 | 24300 | 24400 | 24300 | 1516 |
| 587 | 20250214 | 094600 | 2019912750 | 24300 | 24300 | 24300 | 24250 | 216 |
| 588 | 20250214 | 094500 | 2014665050 | 24300 | 24250 | 24300 | 24250 | 1170 |
| 589 | 20250214 | 094400 | 1986292400 | 24250 | 24250 | 24300 | 24250 | 1773 |
| 590 | 20250214 | 094300 | 1943270250 | 24300 | 24300 | 24300 | 24250 | 474 |
| 591 | 20250214 | 094200 | 1931754200 | 24350 | 24300 | 24400 | 24300 | 547 |
| 592 | 20250214 | 094100 | 1918454850 | 24250 | 24300 | 24350 | 24250 | 1105 |
| 593 | 20250214 | 094000 | 1891593200 | 24350 | 24300 | 24350 | 24250 | 1465 |
| 594 | 20250214 | 093900 | 1856004050 | 24350 | 24300 | 24350 | 24300 | 1556 |
| 595 | 20250214 | 093800 | 1818192200 | 24300 | 24350 | 24350 | 24300 | 1634 |
| 596 | 20250214 | 093700 | 1778408000 | 24400 | 24300 | 24400 | 24300 | 280 |
| 597 | 20250214 | 093600 | 1771596950 | 24300 | 24300 | 24350 | 24300 | 287 |
| 598 | 20250214 | 093500 | 1764614250 | 24300 | 24500 | 24500 | 24300 | 1426 |
| 599 | 20250214 | 093400 | 1729897400 | 24400 | 24450 | 24500 | 24350 | 1682 |
| 600 | 20250214 | 093300 | 1688847350 | 24450 | 24500 | 24500 | 24450 | 1249 |
| 601 | 20250214 | 093200 | 1658306400 | 24500 | 24450 | 24500 | 24450 | 230 |
| 602 | 20250214 | 093100 | 1652672400 | 24450 | 24450 | 24450 | 24400 | 559 |
| 603 | 20250214 | 093000 | 1639019700 | 24400 | 24500 | 24500 | 24400 | 1400 |
| 604 | 20250214 | 092900 | 1604826750 | 24400 | 24500 | 24500 | 24400 | 2625 |
| 605 | 20250214 | 092800 | 1540628800 | 24550 | 24550 | 24550 | 24500 | 4499 |
| 606 | 20250214 | 092700 | 1430361500 | 24550 | 24600 | 24650 | 24550 | 746 |
| 607 | 20250214 | 092600 | 1412035300 | 24700 | 24650 | 24700 | 24600 | 1607 |
| 608 | 20250214 | 092500 | 1372463350 | 24650 | 24650 | 24700 | 24650 | 746 |
| 609 | 20250214 | 092400 | 1354074050 | 24650 | 24750 | 24750 | 24650 | 1038 |
| 610 | 20250214 | 092300 | 1328441100 | 24750 | 24750 | 24800 | 24700 | 2558 |
| 611 | 20250214 | 092200 | 1265116000 | 24800 | 24750 | 24800 | 24750 | 1721 |
| 612 | 20250214 | 092100 | 1222470100 | 24750 | 24600 | 24800 | 24600 | 1461 |
| 613 | 20250214 | 092000 | 1186330900 | 24650 | 24600 | 24700 | 24600 | 1456 |
| 614 | 20250214 | 091900 | 1150495100 | 24600 | 24600 | 24650 | 24600 | 1190 |
| 615 | 20250214 | 091800 | 1121188850 | 24600 | 24650 | 24650 | 24600 | 1207 |
| 616 | 20250214 | 091700 | 1091491450 | 24650 | 24650 | 24700 | 24650 | 1522 |
| 617 | 20250214 | 091600 | 1053958650 | 24700 | 24650 | 24700 | 24600 | 1124 |
| 618 | 20250214 | 091500 | 1026210200 | 24600 | 24750 | 24750 | 24600 | 2797 |
| 619 | 20250214 | 091400 | 957266700 | 24700 | 24700 | 24750 | 24700 | 659 |
| 620 | 20250214 | 091300 | 940988300 | 24700 | 24700 | 24750 | 24650 | 2779 |
| 621 | 20250214 | 091200 | 872253500 | 24700 | 24650 | 24750 | 24600 | 3255 |
| 622 | 20250214 | 091100 | 791985000 | 24800 | 24600 | 24850 | 24600 | 3843 |
| 623 | 20250214 | 091000 | 697132500 | 24600 | 24450 | 24600 | 24450 | 2204 |
| 624 | 20250214 | 090900 | 643008300 | 24500 | 24550 | 24600 | 24450 | 1803 |
| 625 | 20250214 | 090800 | 598787850 | 24550 | 24250 | 24550 | 24200 | 3030 |
| 626 | 20250214 | 090700 | 524912850 | 24250 | 24250 | 24250 | 24200 | 1026 |
| 627 | 20250214 | 090600 | 500043800 | 24250 | 24200 | 24400 | 24200 | 2348 |
| 628 | 20250214 | 090500 | 442967000 | 24200 | 24300 | 24300 | 24200 | 3441 |
| 629 | 20250214 | 090400 | 359573300 | 24300 | 24400 | 24400 | 24300 | 1233 |
| 630 | 20250214 | 090300 | 329533850 | 24400 | 24450 | 24450 | 24350 | 2087 |
| 631 | 20250214 | 090200 | 278609400 | 24450 | 24450 | 24450 | 24450 | 1813 |
| 632 | 20250214 | 090100 | 234281550 | 24450 | 24450 | 24450 | 24350 | 1478 |
| 633 | 20250214 | 090000 | 198192800 | 24350 | 24450 | 24450 | 24250 | 7508 |