33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 190800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 5941 |
| 3 | 20250214 | 190700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20250214 | 190600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20250214 | 190500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20250214 | 190400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20250214 | 190300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20250214 | 190200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20250214 | 190100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20250214 | 190000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20250214 | 185900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20250214 | 185800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20250214 | 185700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20250214 | 185600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20250214 | 185500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20250214 | 185400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20250214 | 185300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20250214 | 185200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20250214 | 185100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20250214 | 185000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20250214 | 184900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20250214 | 184800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20250214 | 184700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20250214 | 184600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20250214 | 184500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20250214 | 184400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20250214 | 184300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20250214 | 184200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20250214 | 184100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20250214 | 184000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20250214 | 183900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20250214 | 183800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 5941 |
| 33 | 20250214 | 183700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20250214 | 183600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20250214 | 183500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20250214 | 183400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20250214 | 183300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20250214 | 183200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20250214 | 183100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20250214 | 183000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20250214 | 182900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20250214 | 182800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20250214 | 182700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20250214 | 182600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20250214 | 182500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20250214 | 182400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20250214 | 182300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20250214 | 182200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20250214 | 182100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20250214 | 182000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20250214 | 181900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20250214 | 181800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20250214 | 181700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20250214 | 181600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20250214 | 181500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20250214 | 181400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20250214 | 181300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20250214 | 181200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20250214 | 181100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20250214 | 181000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20250214 | 180900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20250214 | 180800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 5941 |
| 63 | 20250214 | 180700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20250214 | 180600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20250214 | 180500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20250214 | 180400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20250214 | 180300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20250214 | 180200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20250214 | 180100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20250214 | 180000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20250214 | 175900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20250214 | 175800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20250214 | 175700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20250214 | 175600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20250214 | 175500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20250214 | 175400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20250214 | 175300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20250214 | 175200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20250214 | 175100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20250214 | 175000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20250214 | 174900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20250214 | 174800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20250214 | 174700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20250214 | 174600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20250214 | 174500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20250214 | 174400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20250214 | 174300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20250214 | 174200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20250214 | 174100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20250214 | 174000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20250214 | 173900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20250214 | 173800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 5941 |
| 93 | 20250214 | 173700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20250214 | 173600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20250214 | 173500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20250214 | 173400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20250214 | 173300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20250214 | 173200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20250214 | 173100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20250214 | 173000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20250214 | 172900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20250214 | 172800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20250214 | 172700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20250214 | 172600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20250214 | 172500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20250214 | 172400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20250214 | 172300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20250214 | 172200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20250214 | 172100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20250214 | 172000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20250214 | 171900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20250214 | 171800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20250214 | 171700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20250214 | 171600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20250214 | 171500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20250214 | 171400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20250214 | 171300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20250214 | 171200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20250214 | 171100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20250214 | 171000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20250214 | 170900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20250214 | 170800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 5941 |
| 123 | 20250214 | 170700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20250214 | 170600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20250214 | 170500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20250214 | 170400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20250214 | 170300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20250214 | 170200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20250214 | 170100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20250214 | 170000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20250214 | 165900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20250214 | 165800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20250214 | 165700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20250214 | 165600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20250214 | 165500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20250214 | 165400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20250214 | 165300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20250214 | 165200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20250214 | 165100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20250214 | 165000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20250214 | 164900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20250214 | 164800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20250214 | 164700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20250214 | 164600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20250214 | 164500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20250214 | 164400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20250214 | 164300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20250214 | 164200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20250214 | 164100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20250214 | 164000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20250214 | 163900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20250214 | 163800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 5941 |
| 153 | 20250214 | 163700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20250214 | 163600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20250214 | 163500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20250214 | 163400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20250214 | 163300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20250214 | 163200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20250214 | 163100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20250214 | 163000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20250214 | 162900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20250214 | 162800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20250214 | 162700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20250214 | 162600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20250214 | 162500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20250214 | 162400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20250214 | 162300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20250214 | 162200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20250214 | 162100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20250214 | 162000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20250214 | 161900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20250214 | 161800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20250214 | 161700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20250214 | 161600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20250214 | 161500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20250214 | 161400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20250214 | 161300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20250214 | 161200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20250214 | 161100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20250214 | 161000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20250214 | 160900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20250214 | 160800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 5941 |
| 183 | 20250214 | 160700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20250214 | 160600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20250214 | 160500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20250214 | 160400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20250214 | 160300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20250214 | 160200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20250214 | 160100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20250214 | 160000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20250214 | 155900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20250214 | 155800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20250214 | 155700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20250214 | 155600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20250214 | 155500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20250214 | 155400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20250214 | 155300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20250214 | 155200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20250214 | 155100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20250214 | 155000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20250214 | 154900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20250214 | 154800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20250214 | 154700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20250214 | 154600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20250214 | 154500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20250214 | 154400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20250214 | 154300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20250214 | 154200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20250214 | 154100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20250214 | 154000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20250214 | 153900 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20250214 | 153800 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 5941 |
| 213 | 20250214 | 153700 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20250214 | 153600 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20250214 | 153500 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20250214 | 153400 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20250214 | 153300 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20250214 | 153200 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20250214 | 153100 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20250214 | 153000 | 10605360000 | 20750 | 20750 | 20750 | 20750 | 5941 |
| 221 | 20250214 | 152900 | 10482084250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20250214 | 152800 | 10482084250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20250214 | 152700 | 10482084250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20250214 | 152600 | 10482084250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20250214 | 152500 | 10482084250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20250214 | 152400 | 10482084250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20250214 | 152300 | 10482084250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20250214 | 152200 | 10482084250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20250214 | 152100 | 10482084250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20250214 | 152000 | 10482084250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 231 | 20250214 | 151900 | 10482084250 | 20600 | 20650 | 20700 | 20600 | 1866 |
| 232 | 20250214 | 151800 | 10443560050 | 20600 | 20600 | 20650 | 20600 | 1124 |
| 233 | 20250214 | 151700 | 10420405400 | 20600 | 20600 | 20650 | 20600 | 329 |
| 234 | 20250214 | 151600 | 10413620150 | 20600 | 20600 | 20650 | 20600 | 42 |
| 235 | 20250214 | 151500 | 10412754250 | 20600 | 20600 | 20650 | 20550 | 1922 |
| 236 | 20250214 | 151400 | 10373179850 | 20650 | 20600 | 20650 | 20550 | 737 |
| 237 | 20250214 | 151300 | 10357987200 | 20600 | 20600 | 20650 | 20550 | 968 |
| 238 | 20250214 | 151200 | 10338047800 | 20650 | 20600 | 20650 | 20600 | 413 |
| 239 | 20250214 | 151100 | 10329527200 | 20600 | 20600 | 20650 | 20600 | 65 |
| 240 | 20250214 | 151000 | 10328186650 | 20600 | 20600 | 20650 | 20600 | 393 |
| 241 | 20250214 | 150900 | 10320082650 | 20650 | 20650 | 20650 | 20600 | 521 |
| 242 | 20250214 | 150800 | 10309326800 | 20600 | 20650 | 20650 | 20600 | 88 |
| 243 | 20250214 | 150700 | 10307511000 | 20650 | 20550 | 20650 | 20550 | 1603 |
| 244 | 20250214 | 150600 | 10274484350 | 20600 | 20650 | 20650 | 20600 | 1266 |
| 245 | 20250214 | 150500 | 10248391350 | 20650 | 20600 | 20650 | 20600 | 124 |
| 246 | 20250214 | 150400 | 10245831950 | 20650 | 20650 | 20650 | 20550 | 1839 |
| 247 | 20250214 | 150300 | 10207995100 | 20600 | 20600 | 20650 | 20600 | 1533 |
| 248 | 20250214 | 150200 | 10176405300 | 20650 | 20600 | 20650 | 20600 | 766 |
| 249 | 20250214 | 150100 | 10160623650 | 20600 | 20650 | 20700 | 20600 | 3633 |
| 250 | 20250214 | 150000 | 10085622200 | 20700 | 20650 | 20700 | 20650 | 1724 |
| 251 | 20250214 | 145900 | 10050004850 | 20700 | 20650 | 20700 | 20650 | 1198 |
| 252 | 20250214 | 145800 | 10025259350 | 20700 | 20700 | 20700 | 20650 | 1513 |
| 253 | 20250214 | 145700 | 9994000550 | 20700 | 20650 | 20700 | 20650 | 369 |
| 254 | 20250214 | 145600 | 9986362900 | 20650 | 20700 | 20700 | 20600 | 1501 |
| 255 | 20250214 | 145500 | 9955382950 | 20700 | 20650 | 20700 | 20650 | 665 |
| 256 | 20250214 | 145400 | 9941625700 | 20700 | 20700 | 20700 | 20650 | 359 |
| 257 | 20250214 | 145300 | 9934195150 | 20700 | 20650 | 20700 | 20650 | 684 |
| 258 | 20250214 | 145200 | 9920037650 | 20700 | 20700 | 20700 | 20600 | 1520 |
| 259 | 20250214 | 145100 | 9888680300 | 20650 | 20650 | 20750 | 20650 | 377 |
| 260 | 20250214 | 145000 | 9880866400 | 20700 | 20650 | 20700 | 20600 | 940 |
| 261 | 20250214 | 144900 | 9861419000 | 20650 | 20650 | 20700 | 20650 | 736 |
| 262 | 20250214 | 144800 | 9846194350 | 20700 | 20650 | 20750 | 20600 | 1706 |
| 263 | 20250214 | 144700 | 9810979850 | 20700 | 20700 | 20750 | 20700 | 1006 |
| 264 | 20250214 | 144600 | 9790142000 | 20750 | 20700 | 20750 | 20700 | 387 |
| 265 | 20250214 | 144500 | 9782113150 | 20750 | 20650 | 20750 | 20650 | 465 |
| 266 | 20250214 | 144400 | 9772484150 | 20650 | 20650 | 20700 | 20550 | 2174 |
| 267 | 20250214 | 144300 | 9727653400 | 20700 | 20700 | 20750 | 20650 | 443 |
| 268 | 20250214 | 144200 | 9718485650 | 20700 | 20700 | 20700 | 20650 | 501 |
| 269 | 20250214 | 144100 | 9708117550 | 20700 | 20700 | 20750 | 20550 | 716 |
| 270 | 20250214 | 144000 | 9693304100 | 20700 | 20700 | 20700 | 20550 | 1578 |
| 271 | 20250214 | 143900 | 9660743850 | 20750 | 20700 | 20750 | 20700 | 551 |
| 272 | 20250214 | 143800 | 9649322400 | 20750 | 20650 | 20750 | 20650 | 830 |
| 273 | 20250214 | 143700 | 9632119500 | 20650 | 20650 | 20700 | 20550 | 364 |
| 274 | 20250214 | 143600 | 9624604350 | 20650 | 20750 | 20750 | 20550 | 1603 |
| 275 | 20250214 | 143500 | 9591559900 | 20700 | 20650 | 20700 | 20650 | 325 |
| 276 | 20250214 | 143400 | 9584834600 | 20650 | 20700 | 20700 | 20650 | 414 |
| 277 | 20250214 | 143300 | 9576269350 | 20700 | 20700 | 20700 | 20650 | 521 |
| 278 | 20250214 | 143200 | 9565486350 | 20650 | 20650 | 20650 | 20550 | 1919 |
| 279 | 20250214 | 143100 | 9525973850 | 20700 | 20700 | 20700 | 20650 | 281 |
| 280 | 20250214 | 143000 | 9520158100 | 20600 | 20600 | 20650 | 20600 | 564 |
| 281 | 20250214 | 142900 | 9508521300 | 20600 | 20550 | 20700 | 20550 | 392 |
| 282 | 20250214 | 142800 | 9500429250 | 20550 | 20700 | 20700 | 20550 | 1343 |
| 283 | 20250214 | 142700 | 9472750700 | 20700 | 20600 | 20700 | 20600 | 753 |
| 284 | 20250214 | 142600 | 9457208500 | 20600 | 20650 | 20650 | 20600 | 203 |
| 285 | 20250214 | 142500 | 9453022050 | 20600 | 20600 | 20650 | 20600 | 240 |
| 286 | 20250214 | 142400 | 9448066800 | 20650 | 20650 | 20650 | 20550 | 1306 |
| 287 | 20250214 | 142300 | 9421195100 | 20650 | 20650 | 20650 | 20600 | 190 |
| 288 | 20250214 | 142200 | 9417278400 | 20600 | 20650 | 20700 | 20600 | 306 |
| 289 | 20250214 | 142100 | 9410961250 | 20650 | 20650 | 20700 | 20600 | 227 |
| 290 | 20250214 | 142000 | 9406273550 | 20600 | 20600 | 20700 | 20600 | 1513 |
| 291 | 20250214 | 141900 | 9375089200 | 20600 | 20650 | 20700 | 20600 | 439 |
| 292 | 20250214 | 141800 | 9366018850 | 20650 | 20700 | 20700 | 20650 | 319 |
| 293 | 20250214 | 141700 | 9359425750 | 20700 | 20700 | 20700 | 20650 | 293 |
| 294 | 20250214 | 141600 | 9353366500 | 20650 | 20700 | 20700 | 20550 | 1748 |
| 295 | 20250214 | 141500 | 9317351650 | 20650 | 20700 | 20700 | 20650 | 268 |
| 296 | 20250214 | 141400 | 9311811400 | 20650 | 20650 | 20700 | 20650 | 300 |
| 297 | 20250214 | 141300 | 9305607450 | 20650 | 20600 | 20700 | 20600 | 402 |
| 298 | 20250214 | 141200 | 9297302250 | 20600 | 20650 | 20650 | 20550 | 1589 |
| 299 | 20250214 | 141100 | 9264609100 | 20600 | 20600 | 20650 | 20600 | 412 |
| 300 | 20250214 | 141000 | 9256106350 | 20600 | 20650 | 20650 | 20600 | 123 |
| 301 | 20250214 | 140900 | 9253567650 | 20650 | 20600 | 20650 | 20550 | 410 |
| 302 | 20250214 | 140800 | 9245118700 | 20600 | 20650 | 20650 | 20550 | 1480 |
| 303 | 20250214 | 140700 | 9214660100 | 20600 | 20600 | 20650 | 20600 | 347 |
| 304 | 20250214 | 140600 | 9207502500 | 20600 | 20650 | 20650 | 20600 | 214 |
| 305 | 20250214 | 140500 | 9203084550 | 20650 | 20650 | 20650 | 20600 | 216 |
| 306 | 20250214 | 140400 | 9198629750 | 20600 | 20600 | 20700 | 20550 | 1807 |
| 307 | 20250214 | 140300 | 9161424150 | 20650 | 20600 | 20650 | 20550 | 477 |
| 308 | 20250214 | 140200 | 9151591100 | 20550 | 20650 | 20650 | 20550 | 306 |
| 309 | 20250214 | 140100 | 9145283600 | 20600 | 20600 | 20650 | 20600 | 337 |
| 310 | 20250214 | 140000 | 9138337150 | 20600 | 20600 | 20650 | 20550 | 1646 |
| 311 | 20250214 | 135900 | 9104451100 | 20650 | 20600 | 20650 | 20600 | 228 |
| 312 | 20250214 | 135800 | 9099749150 | 20600 | 20600 | 20650 | 20550 | 529 |
| 313 | 20250214 | 135700 | 9088847700 | 20550 | 20550 | 20650 | 20550 | 1179 |
| 314 | 20250214 | 135600 | 9064569350 | 20500 | 20600 | 20600 | 20500 | 2213 |
| 315 | 20250214 | 135500 | 9019136800 | 20550 | 20600 | 20600 | 20550 | 503 |
| 316 | 20250214 | 135400 | 9008791600 | 20550 | 20550 | 20650 | 20550 | 1423 |
| 317 | 20250214 | 135300 | 8979479500 | 20550 | 20600 | 20650 | 20550 | 943 |
| 318 | 20250214 | 135200 | 8960056750 | 20600 | 20700 | 20700 | 20500 | 1608 |
| 319 | 20250214 | 135100 | 8926952750 | 20650 | 20650 | 20700 | 20600 | 1232 |
| 320 | 20250214 | 135000 | 8901513150 | 20600 | 20650 | 20650 | 20600 | 559 |
| 321 | 20250214 | 134900 | 8889982250 | 20650 | 20500 | 20650 | 20500 | 1842 |
| 322 | 20250214 | 134800 | 8852078900 | 20500 | 20500 | 20550 | 20450 | 1975 |
| 323 | 20250214 | 134700 | 8811581250 | 20500 | 20500 | 20550 | 20450 | 1131 |
| 324 | 20250214 | 134600 | 8788392350 | 20500 | 20550 | 20550 | 20500 | 841 |
| 325 | 20250214 | 134500 | 8771116900 | 20550 | 20500 | 20550 | 20450 | 11801 |
| 326 | 20250214 | 134400 | 8529159600 | 20450 | 20500 | 20550 | 20450 | 9005 |
| 327 | 20250214 | 134300 | 8344554900 | 20500 | 20500 | 20550 | 20500 | 1038 |
| 328 | 20250214 | 134200 | 8323271900 | 20500 | 20550 | 20600 | 20500 | 327 |
| 329 | 20250214 | 134100 | 8316553550 | 20550 | 20500 | 20550 | 20500 | 2384 |
| 330 | 20250214 | 134000 | 8267581700 | 20550 | 20500 | 20550 | 20500 | 1638 |
| 331 | 20250214 | 133900 | 8233998100 | 20500 | 20550 | 20550 | 20500 | 389 |
| 332 | 20250214 | 133800 | 8226012250 | 20500 | 20500 | 20550 | 20500 | 346 |
| 333 | 20250214 | 133700 | 8218909850 | 20550 | 20550 | 20550 | 20500 | 275 |
| 334 | 20250214 | 133600 | 8213264400 | 20500 | 20550 | 20600 | 20500 | 2875 |
| 335 | 20250214 | 133500 | 8154236500 | 20600 | 20500 | 20600 | 20500 | 410 |
| 336 | 20250214 | 133400 | 8145799950 | 20550 | 20500 | 20600 | 20500 | 573 |
| 337 | 20250214 | 133300 | 8134026650 | 20500 | 20500 | 20600 | 20500 | 408 |
| 338 | 20250214 | 133200 | 8125637350 | 20500 | 20600 | 20600 | 20500 | 2240 |
| 339 | 20250214 | 133100 | 8079634950 | 20600 | 20550 | 20600 | 20550 | 330 |
| 340 | 20250214 | 133000 | 8072848750 | 20550 | 20550 | 20650 | 20550 | 2425 |
| 341 | 20250214 | 132900 | 8022962750 | 20600 | 20550 | 20650 | 20550 | 437 |
| 342 | 20250214 | 132800 | 8013959150 | 20600 | 20600 | 20650 | 20550 | 2134 |
| 343 | 20250214 | 132700 | 7970060550 | 20600 | 20600 | 20650 | 20550 | 472 |
| 344 | 20250214 | 132600 | 7960331200 | 20550 | 20550 | 20600 | 20550 | 830 |
| 345 | 20250214 | 132500 | 7943270000 | 20550 | 20650 | 20650 | 20550 | 298 |
| 346 | 20250214 | 132400 | 7937127250 | 20550 | 20550 | 20650 | 20550 | 1546 |
| 347 | 20250214 | 132300 | 7905343850 | 20550 | 20550 | 20650 | 20550 | 449 |
| 348 | 20250214 | 132200 | 7896099600 | 20550 | 20600 | 20600 | 20550 | 247 |
| 349 | 20250214 | 132100 | 7891012200 | 20600 | 20600 | 20600 | 20550 | 246 |
| 350 | 20250214 | 132000 | 7885952700 | 20600 | 20600 | 20650 | 20500 | 1365 |
| 351 | 20250214 | 131900 | 7857884800 | 20650 | 20550 | 20650 | 20550 | 734 |
| 352 | 20250214 | 131800 | 7842765150 | 20550 | 20550 | 20600 | 20550 | 86 |
| 353 | 20250214 | 131700 | 7840995050 | 20550 | 20550 | 20600 | 20500 | 1621 |
| 354 | 20250214 | 131600 | 7807685750 | 20550 | 20550 | 20550 | 20500 | 1596 |
| 355 | 20250214 | 131500 | 7774959800 | 20550 | 20500 | 20550 | 20500 | 351 |
| 356 | 20250214 | 131400 | 7767759300 | 20550 | 20550 | 20550 | 20500 | 228 |
| 357 | 20250214 | 131300 | 7763075750 | 20550 | 20500 | 20550 | 20500 | 291 |
| 358 | 20250214 | 131200 | 7757098250 | 20500 | 20500 | 20600 | 20500 | 1749 |
| 359 | 20250214 | 131100 | 7721211950 | 20500 | 20500 | 20600 | 20500 | 1550 |
| 360 | 20250214 | 131000 | 7689371400 | 20500 | 20500 | 20550 | 20500 | 641 |
| 361 | 20250214 | 130900 | 7676205800 | 20500 | 20500 | 20550 | 20500 | 142 |
| 362 | 20250214 | 130800 | 7673291150 | 20500 | 20500 | 20550 | 20500 | 1705 |
| 363 | 20250214 | 130700 | 7638327500 | 20500 | 20500 | 20550 | 20500 | 797 |
| 364 | 20250214 | 130600 | 7621986050 | 20500 | 20500 | 20550 | 20500 | 491 |
| 365 | 20250214 | 130500 | 7611914800 | 20500 | 20550 | 20600 | 20500 | 2417 |
| 366 | 20250214 | 130400 | 7562327550 | 20600 | 20600 | 20600 | 20500 | 3565 |
| 367 | 20250214 | 130300 | 7489134650 | 20600 | 20600 | 20650 | 20600 | 1057 |
| 368 | 20250214 | 130200 | 7467352600 | 20600 | 20600 | 20650 | 20600 | 251 |
| 369 | 20250214 | 130100 | 7462179000 | 20600 | 20600 | 20600 | 20550 | 735 |
| 370 | 20250214 | 130000 | 7447038150 | 20600 | 20650 | 20650 | 20600 | 302 |
| 371 | 20250214 | 125900 | 7440806300 | 20600 | 20650 | 20700 | 20600 | 247 |
| 372 | 20250214 | 125800 | 7435703950 | 20600 | 20650 | 20700 | 20600 | 1010 |
| 373 | 20250214 | 125700 | 7414850450 | 20600 | 20600 | 20650 | 20600 | 219 |
| 374 | 20250214 | 125600 | 7410329900 | 20600 | 20550 | 20600 | 20550 | 352 |
| 375 | 20250214 | 125500 | 7403080050 | 20550 | 20650 | 20650 | 20500 | 3938 |
| 376 | 20250214 | 125400 | 7322115600 | 20600 | 20600 | 20650 | 20600 | 476 |
| 377 | 20250214 | 125300 | 7312297450 | 20600 | 20650 | 20650 | 20600 | 310 |
| 378 | 20250214 | 125200 | 7305903850 | 20600 | 20600 | 20650 | 20600 | 236 |
| 379 | 20250214 | 125100 | 7301036750 | 20600 | 20600 | 20650 | 20600 | 242 |
| 380 | 20250214 | 125000 | 7296046900 | 20600 | 20650 | 20650 | 20600 | 472 |
| 381 | 20250214 | 124900 | 7286316300 | 20650 | 20600 | 20650 | 20600 | 75 |
| 382 | 20250214 | 124800 | 7284768850 | 20600 | 20550 | 20650 | 20550 | 467 |
| 383 | 20250214 | 124700 | 7275148450 | 20550 | 20550 | 20650 | 20550 | 212 |
| 384 | 20250214 | 124600 | 7270786700 | 20550 | 20700 | 20700 | 20500 | 4058 |
| 385 | 20250214 | 124500 | 7187385700 | 20650 | 20650 | 20700 | 20650 | 294 |
| 386 | 20250214 | 124400 | 7181311050 | 20650 | 20700 | 20700 | 20650 | 84 |
| 387 | 20250214 | 124300 | 7179574150 | 20650 | 20600 | 20700 | 20600 | 302 |
| 388 | 20250214 | 124200 | 7173335750 | 20600 | 20650 | 20700 | 20600 | 356 |
| 389 | 20250214 | 124100 | 7165979950 | 20600 | 20650 | 20650 | 20600 | 84 |
| 390 | 20250214 | 124000 | 7164247100 | 20650 | 20600 | 20650 | 20600 | 814 |
| 391 | 20250214 | 123900 | 7147443350 | 20600 | 20600 | 20650 | 20600 | 348 |
| 392 | 20250214 | 123800 | 7140271450 | 20600 | 20600 | 20650 | 20600 | 290 |
| 393 | 20250214 | 123700 | 7134291700 | 20600 | 20600 | 20650 | 20550 | 3818 |
| 394 | 20250214 | 123600 | 7055794750 | 20600 | 20650 | 20650 | 20600 | 158 |
| 395 | 20250214 | 123500 | 7052535650 | 20600 | 20600 | 20650 | 20600 | 209 |
| 396 | 20250214 | 123400 | 7048227850 | 20600 | 20600 | 20650 | 20600 | 143 |
| 397 | 20250214 | 123300 | 7045279600 | 20650 | 20650 | 20650 | 20600 | 484 |
| 398 | 20250214 | 123200 | 7035302850 | 20600 | 20700 | 20700 | 20600 | 509 |
| 399 | 20250214 | 123100 | 7024801350 | 20650 | 20650 | 20700 | 20650 | 106 |
| 400 | 20250214 | 123000 | 7022609700 | 20650 | 20700 | 20700 | 20600 | 77 |
| 401 | 20250214 | 122900 | 7021017100 | 20650 | 20650 | 20650 | 20550 | 1067 |
| 402 | 20250214 | 122800 | 6999017500 | 20600 | 20650 | 20650 | 20550 | 3289 |
| 403 | 20250214 | 122700 | 6931400800 | 20600 | 20600 | 20650 | 20600 | 1237 |
| 404 | 20250214 | 122600 | 6905904400 | 20600 | 20600 | 20650 | 20600 | 355 |
| 405 | 20250214 | 122500 | 6898587950 | 20600 | 20600 | 20650 | 20600 | 269 |
| 406 | 20250214 | 122400 | 6893044100 | 20650 | 20650 | 20650 | 20600 | 362 |
| 407 | 20250214 | 122300 | 6885580800 | 20600 | 20650 | 20700 | 20600 | 630 |
| 408 | 20250214 | 122200 | 6872569300 | 20650 | 20600 | 20650 | 20600 | 217 |
| 409 | 20250214 | 122100 | 6868089150 | 20650 | 20600 | 20650 | 20600 | 275 |
| 410 | 20250214 | 122000 | 6862419400 | 20600 | 20600 | 20650 | 20600 | 478 |
| 411 | 20250214 | 121900 | 6852550050 | 20600 | 20700 | 20700 | 20550 | 3221 |
| 412 | 20250214 | 121800 | 6786162650 | 20700 | 20700 | 20750 | 20650 | 831 |
| 413 | 20250214 | 121700 | 6768955550 | 20700 | 20750 | 20750 | 20700 | 491 |
| 414 | 20250214 | 121600 | 6758785750 | 20750 | 20700 | 20750 | 20700 | 321 |
| 415 | 20250214 | 121500 | 6752125800 | 20700 | 20700 | 20750 | 20700 | 99 |
| 416 | 20250214 | 121400 | 6750073500 | 20750 | 20600 | 20750 | 20600 | 991 |
| 417 | 20250214 | 121300 | 6729575750 | 20600 | 20650 | 20700 | 20600 | 920 |
| 418 | 20250214 | 121200 | 6710599000 | 20600 | 20650 | 20700 | 20600 | 464 |
| 419 | 20250214 | 121100 | 6701028150 | 20650 | 20700 | 20700 | 20600 | 231 |
| 420 | 20250214 | 121000 | 6696262250 | 20600 | 20700 | 20700 | 20600 | 3286 |
| 421 | 20250214 | 120900 | 6628461000 | 20700 | 20750 | 20750 | 20650 | 324 |
| 422 | 20250214 | 120800 | 6621750050 | 20700 | 20700 | 20750 | 20650 | 239 |
| 423 | 20250214 | 120700 | 6616800700 | 20650 | 20700 | 20700 | 20650 | 1664 |
| 424 | 20250214 | 120600 | 6582377750 | 20650 | 20700 | 20700 | 20650 | 76 |
| 425 | 20250214 | 120500 | 6580806150 | 20650 | 20650 | 20700 | 20600 | 231 |
| 426 | 20250214 | 120400 | 6576035350 | 20650 | 20650 | 20700 | 20600 | 894 |
| 427 | 20250214 | 120300 | 6557573800 | 20650 | 20600 | 20650 | 20600 | 307 |
| 428 | 20250214 | 120200 | 6551244300 | 20600 | 20550 | 20650 | 20500 | 1837 |
| 429 | 20250214 | 120100 | 6513440150 | 20600 | 20600 | 20650 | 20500 | 4400 |
| 430 | 20250214 | 120000 | 6422960900 | 20600 | 20650 | 20700 | 20600 | 1171 |
| 431 | 20250214 | 115900 | 6398784400 | 20650 | 20650 | 20700 | 20650 | 83 |
| 432 | 20250214 | 115800 | 6397068100 | 20650 | 20650 | 20700 | 20650 | 791 |
| 433 | 20250214 | 115700 | 6380699500 | 20650 | 20650 | 20700 | 20600 | 421 |
| 434 | 20250214 | 115600 | 6372003700 | 20650 | 20650 | 20700 | 20650 | 384 |
| 435 | 20250214 | 115500 | 6364063750 | 20650 | 20700 | 20750 | 20650 | 395 |
| 436 | 20250214 | 115400 | 6355890800 | 20650 | 20650 | 20700 | 20650 | 429 |
| 437 | 20250214 | 115300 | 6347011750 | 20650 | 20750 | 20750 | 20650 | 168 |
| 438 | 20250214 | 115200 | 6343537900 | 20650 | 20700 | 20750 | 20550 | 4550 |
| 439 | 20250214 | 115100 | 6249718750 | 20700 | 20650 | 20700 | 20650 | 255 |
| 440 | 20250214 | 115000 | 6244444500 | 20650 | 20700 | 20700 | 20650 | 244 |
| 441 | 20250214 | 114900 | 6239398050 | 20700 | 20600 | 20700 | 20600 | 424 |
| 442 | 20250214 | 114800 | 6230639350 | 20600 | 20600 | 20650 | 20600 | 418 |
| 443 | 20250214 | 114700 | 6222018300 | 20600 | 20600 | 20650 | 20600 | 427 |
| 444 | 20250214 | 114600 | 6213219750 | 20600 | 20650 | 20700 | 20600 | 470 |
| 445 | 20250214 | 114500 | 6203514250 | 20700 | 20650 | 20700 | 20650 | 267 |
| 446 | 20250214 | 114400 | 6197989050 | 20650 | 20600 | 20750 | 20600 | 192 |
| 447 | 20250214 | 114300 | 6194014250 | 20650 | 20600 | 20700 | 20550 | 4913 |
| 448 | 20250214 | 114200 | 6092727150 | 20600 | 20600 | 20650 | 20600 | 587 |
| 449 | 20250214 | 114100 | 6080622050 | 20600 | 20700 | 20700 | 20600 | 478 |
| 450 | 20250214 | 114000 | 6070766900 | 20650 | 20650 | 20700 | 20650 | 222 |
| 451 | 20250214 | 113900 | 6066180250 | 20650 | 20650 | 20700 | 20600 | 688 |
| 452 | 20250214 | 113800 | 6051993050 | 20600 | 20650 | 20700 | 20600 | 242 |
| 453 | 20250214 | 113700 | 6046997150 | 20650 | 20650 | 20700 | 20650 | 249 |
| 454 | 20250214 | 113600 | 6041853250 | 20600 | 20650 | 20650 | 20600 | 238 |
| 455 | 20250214 | 113500 | 6036943250 | 20650 | 20650 | 20650 | 20600 | 574 |
| 456 | 20250214 | 113400 | 6025115700 | 20650 | 20750 | 20750 | 20600 | 4069 |
| 457 | 20250214 | 113300 | 5941172150 | 20750 | 20750 | 20750 | 20700 | 188 |
| 458 | 20250214 | 113200 | 5937276550 | 20700 | 20700 | 20750 | 20650 | 1081 |
| 459 | 20250214 | 113100 | 5914899800 | 20750 | 20700 | 20750 | 20700 | 357 |
| 460 | 20250214 | 113000 | 5907506550 | 20750 | 20750 | 20750 | 20700 | 1369 |
| 461 | 20250214 | 112900 | 5879158000 | 20750 | 20750 | 20750 | 20700 | 651 |
| 462 | 20250214 | 112800 | 5865675450 | 20700 | 20700 | 20750 | 20650 | 572 |
| 463 | 20250214 | 112700 | 5853832750 | 20700 | 20650 | 20700 | 20650 | 401 |
| 464 | 20250214 | 112600 | 5845548150 | 20700 | 20700 | 20750 | 20650 | 280 |
| 465 | 20250214 | 112500 | 5839753050 | 20650 | 20750 | 20800 | 20650 | 3699 |
| 466 | 20250214 | 112400 | 5763197450 | 20750 | 20750 | 20800 | 20750 | 268 |
| 467 | 20250214 | 112300 | 5757631950 | 20750 | 20750 | 20800 | 20750 | 363 |
| 468 | 20250214 | 112200 | 5750092850 | 20750 | 20750 | 20800 | 20750 | 182 |
| 469 | 20250214 | 112100 | 5746314500 | 20800 | 20700 | 20800 | 20700 | 337 |
| 470 | 20250214 | 112000 | 5739323800 | 20700 | 20700 | 20750 | 20700 | 210 |
| 471 | 20250214 | 111900 | 5734974200 | 20750 | 20750 | 20800 | 20700 | 194 |
| 472 | 20250214 | 111800 | 5730948550 | 20750 | 20700 | 20800 | 20700 | 509 |
| 473 | 20250214 | 111700 | 5720386400 | 20700 | 20700 | 20750 | 20700 | 136 |
| 474 | 20250214 | 111600 | 5717567800 | 20700 | 20700 | 20750 | 20650 | 3484 |
| 475 | 20250214 | 111500 | 5645545500 | 20700 | 20750 | 20800 | 20700 | 285 |
| 476 | 20250214 | 111400 | 5639629350 | 20800 | 20750 | 20800 | 20700 | 612 |
| 477 | 20250214 | 111300 | 5626940500 | 20750 | 20700 | 20750 | 20700 | 510 |
| 478 | 20250214 | 111200 | 5616360900 | 20700 | 20700 | 20750 | 20700 | 179 |
| 479 | 20250214 | 111100 | 5612648700 | 20700 | 20700 | 20750 | 20700 | 95 |
| 480 | 20250214 | 111000 | 5610679550 | 20700 | 20750 | 20750 | 20700 | 836 |
| 481 | 20250214 | 110900 | 5593350200 | 20700 | 20700 | 20750 | 20700 | 350 |
| 482 | 20250214 | 110800 | 5586096900 | 20700 | 20750 | 20750 | 20700 | 337 |
| 483 | 20250214 | 110700 | 5579118800 | 20750 | 20750 | 20750 | 20700 | 3190 |
| 484 | 20250214 | 110600 | 5513051550 | 20750 | 20750 | 20800 | 20750 | 714 |
| 485 | 20250214 | 110500 | 5498228800 | 20750 | 20700 | 20800 | 20700 | 491 |
| 486 | 20250214 | 110400 | 5488051450 | 20700 | 20750 | 20800 | 20700 | 593 |
| 487 | 20250214 | 110300 | 5475744550 | 20800 | 20800 | 20800 | 20750 | 204 |
| 488 | 20250214 | 110200 | 5471508700 | 20800 | 20750 | 20800 | 20700 | 225 |
| 489 | 20250214 | 110100 | 5466837700 | 20750 | 20700 | 20750 | 20700 | 483 |
| 490 | 20250214 | 110000 | 5456820200 | 20700 | 20700 | 20750 | 20700 | 661 |
| 491 | 20250214 | 105900 | 5443129450 | 20700 | 20750 | 20750 | 20700 | 260 |
| 492 | 20250214 | 105800 | 5437739200 | 20700 | 20800 | 20800 | 20650 | 3639 |
| 493 | 20250214 | 105700 | 5362359100 | 20800 | 20800 | 20800 | 20750 | 694 |
| 494 | 20250214 | 105600 | 5347929500 | 20800 | 20800 | 20850 | 20800 | 377 |
| 495 | 20250214 | 105500 | 5340080650 | 20800 | 20800 | 20850 | 20800 | 787 |
| 496 | 20250214 | 105400 | 5323673100 | 20800 | 20800 | 20850 | 20800 | 424 |
| 497 | 20250214 | 105300 | 5314851100 | 20800 | 20750 | 20800 | 20750 | 385 |
| 498 | 20250214 | 105200 | 5306857150 | 20750 | 20700 | 20750 | 20700 | 229 |
| 499 | 20250214 | 105100 | 5302106750 | 20750 | 20750 | 20800 | 20700 | 181 |
| 500 | 20250214 | 105000 | 5298352300 | 20750 | 20750 | 20800 | 20700 | 54 |
| 501 | 20250214 | 104900 | 5297231450 | 20750 | 20750 | 20800 | 20650 | 4636 |
| 502 | 20250214 | 104800 | 5201250200 | 20750 | 20750 | 20800 | 20750 | 168 |
| 503 | 20250214 | 104700 | 5197761350 | 20750 | 20700 | 20750 | 20700 | 739 |
| 504 | 20250214 | 104600 | 5182433600 | 20750 | 20700 | 20750 | 20650 | 294 |
| 505 | 20250214 | 104500 | 5176348650 | 20650 | 20700 | 20750 | 20650 | 1956 |
| 506 | 20250214 | 104400 | 5135949850 | 20700 | 20700 | 20750 | 20650 | 1571 |
| 507 | 20250214 | 104300 | 5103443250 | 20700 | 20750 | 20800 | 20700 | 176 |
| 508 | 20250214 | 104200 | 5099787200 | 20750 | 20700 | 20750 | 20700 | 398 |
| 509 | 20250214 | 104100 | 5091534400 | 20700 | 20700 | 20750 | 20650 | 807 |
| 510 | 20250214 | 104000 | 5074837950 | 20700 | 20750 | 20800 | 20650 | 3254 |
| 511 | 20250214 | 103900 | 5007522050 | 20800 | 20750 | 20800 | 20700 | 544 |
| 512 | 20250214 | 103800 | 4996235250 | 20750 | 20650 | 20750 | 20650 | 112 |
| 513 | 20250214 | 103700 | 4993914600 | 20650 | 20700 | 20700 | 20650 | 339 |
| 514 | 20250214 | 103600 | 4986902250 | 20750 | 20750 | 20750 | 20650 | 288 |
| 515 | 20250214 | 103500 | 4980939700 | 20700 | 20700 | 20750 | 20650 | 424 |
| 516 | 20250214 | 103400 | 4972152100 | 20700 | 20650 | 20700 | 20650 | 1316 |
| 517 | 20250214 | 103300 | 4944970750 | 20650 | 20650 | 20700 | 20650 | 606 |
| 518 | 20250214 | 103200 | 4932435850 | 20650 | 20600 | 20700 | 20550 | 1290 |
| 519 | 20250214 | 103100 | 4905805700 | 20600 | 20800 | 20800 | 20500 | 13491 |
| 520 | 20250214 | 103000 | 4627572550 | 20750 | 20750 | 20800 | 20750 | 205 |
| 521 | 20250214 | 102900 | 4623315600 | 20750 | 20750 | 20800 | 20750 | 306 |
| 522 | 20250214 | 102800 | 4616965250 | 20700 | 20700 | 20750 | 20700 | 2143 |
| 523 | 20250214 | 102700 | 4572541250 | 20750 | 20750 | 20800 | 20750 | 1725 |
| 524 | 20250214 | 102600 | 4536747200 | 20800 | 20800 | 20850 | 20750 | 803 |
| 525 | 20250214 | 102500 | 4520045200 | 20750 | 20850 | 20850 | 20750 | 1600 |
| 526 | 20250214 | 102400 | 4486762750 | 20850 | 20900 | 20900 | 20850 | 346 |
| 527 | 20250214 | 102300 | 4479544350 | 20850 | 20850 | 20850 | 20800 | 933 |
| 528 | 20250214 | 102200 | 4460092550 | 20900 | 20850 | 20900 | 20800 | 593 |
| 529 | 20250214 | 102100 | 4447717550 | 20850 | 20800 | 20850 | 20800 | 409 |
| 530 | 20250214 | 102000 | 4439193000 | 20800 | 20850 | 20900 | 20800 | 241 |
| 531 | 20250214 | 101900 | 4434164850 | 20800 | 20800 | 20850 | 20800 | 504 |
| 532 | 20250214 | 101800 | 4423671850 | 20800 | 20800 | 20800 | 20750 | 319 |
| 533 | 20250214 | 101700 | 4417039950 | 20750 | 20750 | 20850 | 20750 | 420 |
| 534 | 20250214 | 101600 | 4408309500 | 20750 | 20800 | 20800 | 20750 | 1994 |
| 535 | 20250214 | 101500 | 4366850800 | 20800 | 20800 | 20850 | 20750 | 820 |
| 536 | 20250214 | 101400 | 4349776750 | 20750 | 20750 | 20800 | 20750 | 420 |
| 537 | 20250214 | 101300 | 4341052650 | 20750 | 20800 | 20850 | 20700 | 498 |
| 538 | 20250214 | 101200 | 4330712000 | 20800 | 20800 | 20850 | 20800 | 225 |
| 539 | 20250214 | 101100 | 4326029850 | 20850 | 20800 | 20850 | 20800 | 478 |
| 540 | 20250214 | 101000 | 4316086300 | 20800 | 20800 | 20850 | 20800 | 594 |
| 541 | 20250214 | 100900 | 4303726850 | 20800 | 20750 | 20800 | 20700 | 1055 |
| 542 | 20250214 | 100800 | 4281847700 | 20750 | 20750 | 20850 | 20700 | 1470 |
| 543 | 20250214 | 100700 | 4251311900 | 20750 | 20700 | 20800 | 20700 | 985 |
| 544 | 20250214 | 100600 | 4230889000 | 20750 | 20700 | 20750 | 20650 | 756 |
| 545 | 20250214 | 100500 | 4215243600 | 20700 | 20800 | 20800 | 20650 | 499 |
| 546 | 20250214 | 100400 | 4204910350 | 20700 | 20800 | 20850 | 20700 | 1207 |
| 547 | 20250214 | 100300 | 4179847700 | 20700 | 20650 | 20750 | 20650 | 1969 |
| 548 | 20250214 | 100200 | 4139044800 | 20650 | 20650 | 20750 | 20650 | 806 |
| 549 | 20250214 | 100100 | 4122389000 | 20650 | 20750 | 20800 | 20500 | 14979 |
| 550 | 20250214 | 100000 | 3814026950 | 20800 | 20750 | 20800 | 20550 | 8797 |
| 551 | 20250214 | 095900 | 3632494200 | 20700 | 20800 | 20800 | 20650 | 5309 |
| 552 | 20250214 | 095800 | 3522503300 | 20750 | 20750 | 20800 | 20750 | 1021 |
| 553 | 20250214 | 095700 | 3501317400 | 20800 | 20900 | 20900 | 20750 | 9929 |
| 554 | 20250214 | 095600 | 3294414350 | 20900 | 20950 | 20950 | 20900 | 469 |
| 555 | 20250214 | 095500 | 3284606200 | 20950 | 20900 | 20950 | 20900 | 785 |
| 556 | 20250214 | 095400 | 3268182550 | 20900 | 20850 | 20950 | 20850 | 710 |
| 557 | 20250214 | 095300 | 3253348050 | 20850 | 20900 | 20900 | 20850 | 511 |
| 558 | 20250214 | 095200 | 3242680250 | 20900 | 20900 | 20950 | 20850 | 939 |
| 559 | 20250214 | 095100 | 3223057600 | 20900 | 20900 | 20950 | 20900 | 425 |
| 560 | 20250214 | 095000 | 3214168850 | 20900 | 20900 | 20950 | 20900 | 613 |
| 561 | 20250214 | 094900 | 3201356350 | 20900 | 20900 | 20950 | 20850 | 761 |
| 562 | 20250214 | 094800 | 3185454000 | 20900 | 20900 | 20950 | 20900 | 1601 |
| 563 | 20250214 | 094700 | 3151992750 | 20900 | 20900 | 20950 | 20900 | 2123 |
| 564 | 20250214 | 094600 | 3107618850 | 20900 | 20950 | 20950 | 20900 | 276 |
| 565 | 20250214 | 094500 | 3101848350 | 20900 | 21000 | 21000 | 20900 | 1018 |
| 566 | 20250214 | 094400 | 3080527750 | 20950 | 21000 | 21050 | 20950 | 856 |
| 567 | 20250214 | 094300 | 3062562650 | 21050 | 20950 | 21050 | 20900 | 726 |
| 568 | 20250214 | 094200 | 3047333150 | 20900 | 21000 | 21000 | 20850 | 6420 |
| 569 | 20250214 | 094100 | 2913032550 | 21000 | 21000 | 21050 | 20950 | 1845 |
| 570 | 20250214 | 094000 | 2874346600 | 21000 | 21100 | 21100 | 20950 | 4106 |
| 571 | 20250214 | 093900 | 2788047850 | 21100 | 21050 | 21100 | 21000 | 1872 |
| 572 | 20250214 | 093800 | 2748591000 | 21050 | 21050 | 21050 | 21000 | 1704 |
| 573 | 20250214 | 093700 | 2712802850 | 21050 | 21150 | 21150 | 21000 | 2541 |
| 574 | 20250214 | 093600 | 2659336700 | 21150 | 21100 | 21150 | 21100 | 2129 |
| 575 | 20250214 | 093500 | 2614329950 | 21100 | 21100 | 21150 | 21050 | 1991 |
| 576 | 20250214 | 093400 | 2572334900 | 21050 | 21050 | 21100 | 21050 | 1417 |
| 577 | 20250214 | 093300 | 2542504850 | 21050 | 21100 | 21100 | 21000 | 7583 |
| 578 | 20250214 | 093200 | 2382792200 | 21100 | 21150 | 21200 | 21100 | 5277 |
| 579 | 20250214 | 093100 | 2271374300 | 21150 | 21250 | 21250 | 21100 | 5548 |
| 580 | 20250214 | 093000 | 2153936950 | 21250 | 21300 | 21300 | 21200 | 842 |
| 581 | 20250214 | 092900 | 2136084500 | 21250 | 21300 | 21300 | 21200 | 8343 |
| 582 | 20250214 | 092800 | 1958896200 | 21300 | 21300 | 21350 | 21250 | 4594 |
| 583 | 20250214 | 092700 | 1861071950 | 21350 | 21350 | 21350 | 21300 | 1403 |
| 584 | 20250214 | 092600 | 1831132900 | 21400 | 21450 | 21450 | 21400 | 2068 |
| 585 | 20250214 | 092500 | 1786874600 | 21500 | 21500 | 21500 | 21400 | 824 |
| 586 | 20250214 | 092400 | 1769197400 | 21450 | 21450 | 21500 | 21450 | 474 |
| 587 | 20250214 | 092300 | 1759026700 | 21500 | 21450 | 21500 | 21450 | 1007 |
| 588 | 20250214 | 092200 | 1737420850 | 21400 | 21400 | 21450 | 21400 | 150 |
| 589 | 20250214 | 092100 | 1734210750 | 21400 | 21400 | 21400 | 21350 | 1322 |
| 590 | 20250214 | 092000 | 1705976450 | 21350 | 21300 | 21400 | 21300 | 1077 |
| 591 | 20250214 | 091900 | 1683007900 | 21300 | 21400 | 21400 | 21300 | 8257 |
| 592 | 20250214 | 091800 | 1506710750 | 21400 | 21400 | 21400 | 21350 | 512 |
| 593 | 20250214 | 091700 | 1495758650 | 21400 | 21300 | 21400 | 21300 | 865 |
| 594 | 20250214 | 091600 | 1477297300 | 21350 | 21350 | 21350 | 21300 | 2001 |
| 595 | 20250214 | 091500 | 1434616950 | 21350 | 21400 | 21400 | 21350 | 6192 |
| 596 | 20250214 | 091400 | 1302379400 | 21400 | 21450 | 21450 | 21400 | 48 |
| 597 | 20250214 | 091300 | 1301351950 | 21450 | 21450 | 21450 | 21400 | 1019 |
| 598 | 20250214 | 091200 | 1279520000 | 21450 | 21350 | 21450 | 21350 | 466 |
| 599 | 20250214 | 091100 | 1269546750 | 21350 | 21400 | 21450 | 21350 | 2023 |
| 600 | 20250214 | 091000 | 1226342450 | 21400 | 21400 | 21400 | 21350 | 2257 |
| 601 | 20250214 | 090900 | 1178044150 | 21400 | 21450 | 21450 | 21400 | 2563 |
| 602 | 20250214 | 090800 | 1123139900 | 21450 | 21550 | 21550 | 21450 | 5580 |
| 603 | 20250214 | 090700 | 1003188300 | 21600 | 21750 | 21750 | 21550 | 6472 |
| 604 | 20250214 | 090600 | 863152450 | 21750 | 21600 | 21750 | 21600 | 5668 |
| 605 | 20250214 | 090500 | 740453850 | 21650 | 21650 | 21700 | 21550 | 16293 |
| 606 | 20250214 | 090400 | 388509300 | 21650 | 21650 | 21700 | 21650 | 2141 |
| 607 | 20250214 | 090300 | 342119950 | 21700 | 21600 | 21700 | 21550 | 1196 |
| 608 | 20250214 | 090200 | 316207750 | 21600 | 21950 | 22000 | 21600 | 3097 |
| 609 | 20250214 | 090100 | 248674050 | 22000 | 22000 | 22100 | 21850 | 1998 |
| 610 | 20250214 | 090000 | 204841400 | 22000 | 22150 | 22150 | 21900 | 9286 |