31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 185200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 3357 |
| 3 | 20250214 | 185100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20250214 | 185000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20250214 | 184900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20250214 | 184800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20250214 | 184700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20250214 | 184600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20250214 | 184500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20250214 | 184400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20250214 | 184300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20250214 | 184200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20250214 | 184100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20250214 | 184000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20250214 | 183900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20250214 | 183800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20250214 | 183700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20250214 | 183600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20250214 | 183500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20250214 | 183400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20250214 | 183300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20250214 | 183200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20250214 | 183100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20250214 | 183000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20250214 | 182900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20250214 | 182800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20250214 | 182700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20250214 | 182600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20250214 | 182500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20250214 | 182400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20250214 | 182300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20250214 | 182200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 3357 |
| 33 | 20250214 | 182100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20250214 | 182000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20250214 | 181900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20250214 | 181800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20250214 | 181700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20250214 | 181600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20250214 | 181500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20250214 | 181400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20250214 | 181300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20250214 | 181200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20250214 | 181100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20250214 | 181000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20250214 | 180900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20250214 | 180800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20250214 | 180700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20250214 | 180600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20250214 | 180500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20250214 | 180400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20250214 | 180300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20250214 | 180200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20250214 | 180100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20250214 | 180000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20250214 | 175900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20250214 | 175800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20250214 | 175700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20250214 | 175600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20250214 | 175500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20250214 | 175400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20250214 | 175300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20250214 | 175200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 3357 |
| 63 | 20250214 | 175100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20250214 | 175000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20250214 | 174900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20250214 | 174800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20250214 | 174700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20250214 | 174600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20250214 | 174500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20250214 | 174400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20250214 | 174300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20250214 | 174200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20250214 | 174100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20250214 | 174000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20250214 | 173900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20250214 | 173800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20250214 | 173700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20250214 | 173600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20250214 | 173500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20250214 | 173400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20250214 | 173300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20250214 | 173200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20250214 | 173100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20250214 | 173000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20250214 | 172900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20250214 | 172800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20250214 | 172700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20250214 | 172600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20250214 | 172500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20250214 | 172400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20250214 | 172300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20250214 | 172200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 3357 |
| 93 | 20250214 | 172100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20250214 | 172000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20250214 | 171900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20250214 | 171800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20250214 | 171700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20250214 | 171600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20250214 | 171500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20250214 | 171400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20250214 | 171300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20250214 | 171200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20250214 | 171100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20250214 | 171000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20250214 | 170900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20250214 | 170800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20250214 | 170700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20250214 | 170600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20250214 | 170500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20250214 | 170400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20250214 | 170300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20250214 | 170200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20250214 | 170100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20250214 | 170000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20250214 | 165900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20250214 | 165800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20250214 | 165700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20250214 | 165600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20250214 | 165500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20250214 | 165400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20250214 | 165300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20250214 | 165200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 3357 |
| 123 | 20250214 | 165100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20250214 | 165000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20250214 | 164900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20250214 | 164800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20250214 | 164700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20250214 | 164600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20250214 | 164500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20250214 | 164400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20250214 | 164300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20250214 | 164200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20250214 | 164100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20250214 | 164000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20250214 | 163900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20250214 | 163800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20250214 | 163700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20250214 | 163600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20250214 | 163500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20250214 | 163400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20250214 | 163300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20250214 | 163200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20250214 | 163100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20250214 | 163000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20250214 | 162900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20250214 | 162800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20250214 | 162700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20250214 | 162600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20250214 | 162500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20250214 | 162400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20250214 | 162300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20250214 | 162200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 3357 |
| 153 | 20250214 | 162100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20250214 | 162000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20250214 | 161900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20250214 | 161800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20250214 | 161700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20250214 | 161600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20250214 | 161500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20250214 | 161400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20250214 | 161300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20250214 | 161200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20250214 | 161100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20250214 | 161000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20250214 | 160900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20250214 | 160800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20250214 | 160700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20250214 | 160600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20250214 | 160500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20250214 | 160400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20250214 | 160300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20250214 | 160200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20250214 | 160100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20250214 | 160000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20250214 | 155900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20250214 | 155800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20250214 | 155700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20250214 | 155600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20250214 | 155500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20250214 | 155400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20250214 | 155300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20250214 | 155200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 3357 |
| 183 | 20250214 | 155100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20250214 | 155000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20250214 | 154900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20250214 | 154800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20250214 | 154700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20250214 | 154600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20250214 | 154500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20250214 | 154400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20250214 | 154300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20250214 | 154200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20250214 | 154100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20250214 | 154000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20250214 | 153900 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20250214 | 153800 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20250214 | 153700 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20250214 | 153600 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20250214 | 153500 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20250214 | 153400 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20250214 | 153300 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20250214 | 153200 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20250214 | 153100 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20250214 | 153000 | 5113696200 | 39650 | 39650 | 39650 | 39650 | 3357 |
| 205 | 20250214 | 152900 | 4980591150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20250214 | 152800 | 4980591150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20250214 | 152700 | 4980591150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20250214 | 152600 | 4980591150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20250214 | 152500 | 4980591150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20250214 | 152400 | 4980591150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20250214 | 152300 | 4980591150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20250214 | 152200 | 4980591150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 213 | 20250214 | 152100 | 4980591150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20250214 | 152000 | 4980591150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20250214 | 151900 | 4980591150 | 39450 | 39450 | 39500 | 39400 | 820 |
| 216 | 20250214 | 151800 | 4948267200 | 39450 | 39400 | 39450 | 39400 | 850 |
| 217 | 20250214 | 151700 | 4914772000 | 39450 | 39400 | 39450 | 39400 | 46 |
| 218 | 20250214 | 151600 | 4912957800 | 39400 | 39450 | 39500 | 39400 | 528 |
| 219 | 20250214 | 151500 | 4892133200 | 39500 | 39550 | 39550 | 39500 | 396 |
| 220 | 20250214 | 151400 | 4876490900 | 39500 | 39550 | 39550 | 39500 | 38 |
| 221 | 20250214 | 151300 | 4874988300 | 39550 | 39550 | 39550 | 39500 | 543 |
| 222 | 20250214 | 151200 | 4853533150 | 39550 | 39500 | 39550 | 39450 | 1016 |
| 223 | 20250214 | 151100 | 4813409100 | 39450 | 39450 | 39500 | 39450 | 131 |
| 224 | 20250214 | 151000 | 4808237500 | 39500 | 39500 | 39500 | 39450 | 133 |
| 225 | 20250214 | 150900 | 4802986600 | 39450 | 39500 | 39500 | 39450 | 16 |
| 226 | 20250214 | 150800 | 4802354750 | 39450 | 39500 | 39500 | 39450 | 494 |
| 227 | 20250214 | 150700 | 4782865550 | 39500 | 39450 | 39500 | 39450 | 57 |
| 228 | 20250214 | 150600 | 4780614150 | 39450 | 39500 | 39500 | 39400 | 369 |
| 229 | 20250214 | 150500 | 4766061750 | 39450 | 39450 | 39450 | 39450 | 31 |
| 230 | 20250214 | 150400 | 4764838800 | 39450 | 39450 | 39450 | 39450 | 123 |
| 231 | 20250214 | 150300 | 4759986450 | 39450 | 39450 | 39450 | 39400 | 104 |
| 232 | 20250214 | 150200 | 4755883700 | 39450 | 39450 | 39500 | 39400 | 335 |
| 233 | 20250214 | 150100 | 4742662050 | 39400 | 39300 | 39400 | 39300 | 748 |
| 234 | 20250214 | 150000 | 4713227150 | 39300 | 39300 | 39350 | 39300 | 95 |
| 235 | 20250214 | 145900 | 4709493600 | 39300 | 39300 | 39300 | 39300 | 692 |
| 236 | 20250214 | 145800 | 4682298000 | 39350 | 39300 | 39350 | 39300 | 271 |
| 237 | 20250214 | 145700 | 4671647600 | 39300 | 39350 | 39350 | 39300 | 337 |
| 238 | 20250214 | 145600 | 4658398400 | 39350 | 39350 | 39350 | 39300 | 413 |
| 239 | 20250214 | 145500 | 4642158100 | 39350 | 39300 | 39350 | 39300 | 818 |
| 240 | 20250214 | 145400 | 4610004400 | 39300 | 39350 | 39350 | 39300 | 291 |
| 241 | 20250214 | 145300 | 4598567250 | 39300 | 39300 | 39350 | 39300 | 461 |
| 242 | 20250214 | 145200 | 4580449100 | 39350 | 39350 | 39350 | 39300 | 551 |
| 243 | 20250214 | 145100 | 4558778550 | 39350 | 39350 | 39400 | 39350 | 480 |
| 244 | 20250214 | 145000 | 4539889050 | 39400 | 39350 | 39400 | 39350 | 474 |
| 245 | 20250214 | 144900 | 4521230300 | 39350 | 39400 | 39400 | 39350 | 1355 |
| 246 | 20250214 | 144800 | 4467910700 | 39400 | 39400 | 39400 | 39400 | 328 |
| 247 | 20250214 | 144700 | 4454987500 | 39400 | 39400 | 39450 | 39400 | 709 |
| 248 | 20250214 | 144600 | 4427052850 | 39450 | 39450 | 39450 | 39400 | 492 |
| 249 | 20250214 | 144500 | 4407667350 | 39450 | 39450 | 39450 | 39400 | 294 |
| 250 | 20250214 | 144400 | 4396080350 | 39450 | 39450 | 39450 | 39400 | 593 |
| 251 | 20250214 | 144300 | 4372699100 | 39450 | 39450 | 39500 | 39450 | 808 |
| 252 | 20250214 | 144200 | 4340822300 | 39500 | 39500 | 39500 | 39500 | 183 |
| 253 | 20250214 | 144100 | 4333593800 | 39500 | 39500 | 39500 | 39500 | 333 |
| 254 | 20250214 | 144000 | 4320440300 | 39500 | 39450 | 39500 | 39450 | 310 |
| 255 | 20250214 | 143900 | 4308209550 | 39450 | 39450 | 39500 | 39400 | 1456 |
| 256 | 20250214 | 143800 | 4250811850 | 39450 | 39500 | 39500 | 39450 | 287 |
| 257 | 20250214 | 143700 | 4239489650 | 39450 | 39500 | 39500 | 39450 | 493 |
| 258 | 20250214 | 143600 | 4220032300 | 39450 | 39450 | 39500 | 39450 | 482 |
| 259 | 20250214 | 143500 | 4201014500 | 39450 | 39400 | 39450 | 39400 | 1351 |
| 260 | 20250214 | 143400 | 4147730900 | 39450 | 39550 | 39550 | 39400 | 2028 |
| 261 | 20250214 | 143300 | 4067661400 | 39550 | 39500 | 39550 | 39500 | 346 |
| 262 | 20250214 | 143200 | 4053993850 | 39500 | 39550 | 39550 | 39500 | 242 |
| 263 | 20250214 | 143100 | 4044434350 | 39500 | 39500 | 39550 | 39500 | 953 |
| 264 | 20250214 | 143000 | 4006790050 | 39500 | 39500 | 39550 | 39500 | 264 |
| 265 | 20250214 | 142900 | 3996360900 | 39550 | 39550 | 39550 | 39500 | 255 |
| 266 | 20250214 | 142800 | 3986288100 | 39550 | 39550 | 39600 | 39500 | 1376 |
| 267 | 20250214 | 142700 | 3931879950 | 39550 | 39550 | 39600 | 39550 | 495 |
| 268 | 20250214 | 142600 | 3912302500 | 39550 | 39600 | 39600 | 39550 | 82 |
| 269 | 20250214 | 142500 | 3909056050 | 39600 | 39600 | 39650 | 39600 | 477 |
| 270 | 20250214 | 142400 | 3890165250 | 39600 | 39650 | 39650 | 39600 | 1064 |
| 271 | 20250214 | 142300 | 3848030450 | 39600 | 39650 | 39650 | 39600 | 127 |
| 272 | 20250214 | 142200 | 3842996550 | 39650 | 39650 | 39700 | 39650 | 694 |
| 273 | 20250214 | 142100 | 3815479400 | 39650 | 39650 | 39700 | 39600 | 1028 |
| 274 | 20250214 | 142000 | 3774724600 | 39650 | 39700 | 39700 | 39650 | 364 |
| 275 | 20250214 | 141900 | 3760291400 | 39700 | 39650 | 39700 | 39650 | 23 |
| 276 | 20250214 | 141800 | 3759378550 | 39700 | 39750 | 39750 | 39650 | 777 |
| 277 | 20250214 | 141700 | 3728534100 | 39750 | 39750 | 39750 | 39700 | 8 |
| 278 | 20250214 | 141600 | 3728216400 | 39700 | 39700 | 39700 | 39700 | 106 |
| 279 | 20250214 | 141500 | 3724008200 | 39700 | 39750 | 39750 | 39700 | 1173 |
| 280 | 20250214 | 141400 | 3677436750 | 39750 | 39750 | 39800 | 39700 | 336 |
| 281 | 20250214 | 141300 | 3664080950 | 39750 | 39800 | 39800 | 39750 | 524 |
| 282 | 20250214 | 141200 | 3643250000 | 39750 | 39800 | 39800 | 39750 | 87 |
| 283 | 20250214 | 141100 | 3639787600 | 39800 | 39800 | 39800 | 39750 | 158 |
| 284 | 20250214 | 141000 | 3633504150 | 39750 | 39800 | 39850 | 39750 | 23 |
| 285 | 20250214 | 140900 | 3632588700 | 39750 | 39900 | 39900 | 39750 | 617 |
| 286 | 20250214 | 140800 | 3608044250 | 39900 | 39800 | 39900 | 39800 | 50 |
| 287 | 20250214 | 140700 | 3606051900 | 39800 | 39800 | 39900 | 39800 | 807 |
| 288 | 20250214 | 140600 | 3573919550 | 39800 | 39800 | 39850 | 39800 | 29 |
| 289 | 20250214 | 140500 | 3572764300 | 39850 | 39850 | 39850 | 39800 | 36 |
| 290 | 20250214 | 140400 | 3571329850 | 39800 | 39850 | 39850 | 39800 | 209 |
| 291 | 20250214 | 140300 | 3563010350 | 39800 | 39850 | 39850 | 39800 | 11 |
| 292 | 20250214 | 140200 | 3562572350 | 39850 | 39850 | 39850 | 39800 | 217 |
| 293 | 20250214 | 140100 | 3553925150 | 39800 | 39800 | 39850 | 39800 | 44 |
| 294 | 20250214 | 140000 | 3552173150 | 39800 | 39850 | 39850 | 39750 | 65 |
| 295 | 20250214 | 135900 | 3549586450 | 39800 | 39750 | 39800 | 39700 | 539 |
| 296 | 20250214 | 135800 | 3528155950 | 39750 | 39750 | 39750 | 39700 | 762 |
| 297 | 20250214 | 135700 | 3497868700 | 39700 | 39700 | 39750 | 39700 | 546 |
| 298 | 20250214 | 135600 | 3476192200 | 39700 | 39700 | 39750 | 39700 | 535 |
| 299 | 20250214 | 135500 | 3454944400 | 39700 | 39700 | 39750 | 39700 | 299 |
| 300 | 20250214 | 135400 | 3443072450 | 39750 | 39750 | 39750 | 39750 | 683 |
| 301 | 20250214 | 135300 | 3415923200 | 39750 | 39750 | 39800 | 39750 | 433 |
| 302 | 20250214 | 135200 | 3398711400 | 39750 | 39750 | 39800 | 39750 | 448 |
| 303 | 20250214 | 135100 | 3380903100 | 39750 | 39750 | 39800 | 39750 | 107 |
| 304 | 20250214 | 135000 | 3376649800 | 39800 | 39750 | 39800 | 39750 | 259 |
| 305 | 20250214 | 134900 | 3366346900 | 39750 | 39750 | 39800 | 39750 | 500 |
| 306 | 20250214 | 134800 | 3346471600 | 39800 | 39800 | 39800 | 39750 | 203 |
| 307 | 20250214 | 134700 | 3338400700 | 39800 | 39800 | 39800 | 39750 | 40 |
| 308 | 20250214 | 134600 | 3336809000 | 39800 | 39800 | 39800 | 39750 | 115 |
| 309 | 20250214 | 134500 | 3332236500 | 39750 | 39800 | 39800 | 39750 | 571 |
| 310 | 20250214 | 134400 | 3309511750 | 39800 | 39800 | 39800 | 39800 | 56 |
| 311 | 20250214 | 134300 | 3307282950 | 39800 | 39800 | 39850 | 39800 | 611 |
| 312 | 20250214 | 134200 | 3282964900 | 39800 | 39850 | 39850 | 39800 | 38 |
| 313 | 20250214 | 134100 | 3281452400 | 39800 | 39800 | 39850 | 39800 | 193 |
| 314 | 20250214 | 134000 | 3273761700 | 39800 | 39850 | 39850 | 39800 | 534 |
| 315 | 20250214 | 133900 | 3252508400 | 39800 | 39850 | 39850 | 39800 | 1094 |
| 316 | 20250214 | 133800 | 3208965700 | 39850 | 39850 | 39900 | 39800 | 2013 |
| 317 | 20250214 | 133700 | 3128748450 | 39900 | 39900 | 39950 | 39850 | 4260 |
| 318 | 20250214 | 133600 | 2958783400 | 39950 | 39950 | 39950 | 39900 | 394 |
| 319 | 20250214 | 133500 | 2943062000 | 39900 | 39950 | 39950 | 39900 | 141 |
| 320 | 20250214 | 133400 | 2937435600 | 39900 | 39950 | 39950 | 39900 | 598 |
| 321 | 20250214 | 133300 | 2913546500 | 39950 | 39950 | 39950 | 39950 | 9 |
| 322 | 20250214 | 133200 | 2913186950 | 39950 | 39950 | 39950 | 39950 | 793 |
| 323 | 20250214 | 133100 | 2881506600 | 39950 | 40000 | 40000 | 39950 | 395 |
| 324 | 20250214 | 133000 | 2865726300 | 39950 | 39950 | 39950 | 39950 | 82 |
| 325 | 20250214 | 132900 | 2862450400 | 39950 | 39950 | 40000 | 39950 | 82 |
| 326 | 20250214 | 132800 | 2859174300 | 39950 | 39900 | 39950 | 39900 | 1455 |
| 327 | 20250214 | 132700 | 2801105250 | 39900 | 39900 | 39950 | 39900 | 132 |
| 328 | 20250214 | 132600 | 2795837200 | 39900 | 39950 | 39950 | 39900 | 84 |
| 329 | 20250214 | 132500 | 2792484200 | 39900 | 39900 | 39900 | 39850 | 621 |
| 330 | 20250214 | 132400 | 2767709000 | 39900 | 39900 | 39950 | 39850 | 719 |
| 331 | 20250214 | 132300 | 2739019350 | 39950 | 39950 | 39950 | 39900 | 1182 |
| 332 | 20250214 | 132200 | 2691844750 | 39950 | 39950 | 39950 | 39950 | 251 |
| 333 | 20250214 | 132100 | 2681817300 | 39950 | 40000 | 40000 | 39950 | 57 |
| 334 | 20250214 | 132000 | 2679539800 | 40000 | 39950 | 40000 | 39950 | 23 |
| 335 | 20250214 | 131900 | 2678620700 | 39950 | 40000 | 40000 | 39950 | 388 |
| 336 | 20250214 | 131800 | 2663114950 | 40000 | 39950 | 40000 | 39950 | 295 |
| 337 | 20250214 | 131700 | 2651329150 | 39950 | 39950 | 40000 | 39950 | 54 |
| 338 | 20250214 | 131600 | 2649169550 | 40000 | 39950 | 40000 | 39950 | 125 |
| 339 | 20250214 | 131500 | 2644174800 | 39950 | 39950 | 39950 | 39950 | 31 |
| 340 | 20250214 | 131400 | 2642936350 | 39900 | 39950 | 40000 | 39900 | 2403 |
| 341 | 20250214 | 131300 | 2546949150 | 39900 | 39900 | 39950 | 39900 | 829 |
| 342 | 20250214 | 131200 | 2513871950 | 39950 | 39950 | 39950 | 39900 | 7 |
| 343 | 20250214 | 131100 | 2513592550 | 39900 | 39900 | 39900 | 39900 | 219 |
| 344 | 20250214 | 131000 | 2504854450 | 39900 | 39900 | 39950 | 39850 | 2947 |
| 345 | 20250214 | 130900 | 2387264350 | 39900 | 39950 | 39950 | 39900 | 977 |
| 346 | 20250214 | 130800 | 2348251200 | 39950 | 40000 | 40000 | 39950 | 139 |
| 347 | 20250214 | 130700 | 2342695550 | 40000 | 39950 | 40000 | 39950 | 1233 |
| 348 | 20250214 | 130600 | 2293385950 | 39950 | 40000 | 40000 | 39950 | 699 |
| 349 | 20250214 | 130500 | 2265460200 | 39950 | 40050 | 40050 | 39950 | 798 |
| 350 | 20250214 | 130400 | 2233542150 | 40050 | 40050 | 40050 | 40000 | 752 |
| 351 | 20250214 | 130300 | 2203455800 | 40050 | 40100 | 40100 | 40050 | 652 |
| 352 | 20250214 | 130200 | 2177340300 | 40050 | 40100 | 40100 | 40050 | 9 |
| 353 | 20250214 | 130100 | 2176979650 | 40050 | 40050 | 40100 | 40050 | 21 |
| 354 | 20250214 | 130000 | 2176138450 | 40050 | 40050 | 40050 | 40000 | 1283 |
| 355 | 20250214 | 125900 | 2124796500 | 40050 | 40100 | 40100 | 40000 | 1618 |
| 356 | 20250214 | 125800 | 2060008500 | 40100 | 40150 | 40150 | 40100 | 1819 |
| 357 | 20250214 | 125700 | 1987040150 | 40150 | 40150 | 40200 | 40150 | 78 |
| 358 | 20250214 | 125600 | 1983908300 | 40150 | 40250 | 40250 | 40150 | 1729 |
| 359 | 20250214 | 125500 | 1914402700 | 40200 | 40250 | 40250 | 40200 | 1121 |
| 360 | 20250214 | 125400 | 1869338250 | 40250 | 40250 | 40300 | 40200 | 535 |
| 361 | 20250214 | 125300 | 1847804750 | 40300 | 40250 | 40300 | 40250 | 194 |
| 362 | 20250214 | 125200 | 1839991800 | 40250 | 40250 | 40250 | 40250 | 185 |
| 363 | 20250214 | 125100 | 1832545550 | 40250 | 40250 | 40250 | 40250 | 3 |
| 364 | 20250214 | 125000 | 1832424800 | 40250 | 40250 | 40300 | 40250 | 284 |
| 365 | 20250214 | 124900 | 1820993300 | 40300 | 40250 | 40300 | 40250 | 358 |
| 366 | 20250214 | 124800 | 1806572250 | 40250 | 40300 | 40300 | 40250 | 8 |
| 367 | 20250214 | 124700 | 1806250200 | 40250 | 40300 | 40300 | 40250 | 186 |
| 368 | 20250214 | 124600 | 1798761650 | 40250 | 40300 | 40300 | 40250 | 186 |
| 369 | 20250214 | 124500 | 1791275050 | 40300 | 40250 | 40300 | 40250 | 17 |
| 370 | 20250214 | 124400 | 1790590250 | 40300 | 40250 | 40300 | 40250 | 11 |
| 371 | 20250214 | 124300 | 1790147450 | 40250 | 40250 | 40300 | 40250 | 696 |
| 372 | 20250214 | 124200 | 1762132950 | 40250 | 40250 | 40250 | 40250 | 12 |
| 373 | 20250214 | 124100 | 1761649950 | 40250 | 40250 | 40250 | 40250 | 11 |
| 374 | 20250214 | 124000 | 1761207200 | 40250 | 40300 | 40300 | 40250 | 7 |
| 375 | 20250214 | 123900 | 1760925400 | 40250 | 40250 | 40250 | 40250 | 445 |
| 376 | 20250214 | 123800 | 1743014150 | 40250 | 40250 | 40300 | 40250 | 509 |
| 377 | 20250214 | 123700 | 1722525850 | 40250 | 40300 | 40300 | 40250 | 8 |
| 378 | 20250214 | 123600 | 1722203650 | 40300 | 40250 | 40300 | 40250 | 63 |
| 379 | 20250214 | 123500 | 1719667250 | 40250 | 40300 | 40300 | 40250 | 152 |
| 380 | 20250214 | 123400 | 1713541950 | 40350 | 40400 | 40400 | 40350 | 252 |
| 381 | 20250214 | 123300 | 1703373550 | 40350 | 40400 | 40400 | 40350 | 32 |
| 382 | 20250214 | 123200 | 1702080950 | 40400 | 40350 | 40400 | 40300 | 252 |
| 383 | 20250214 | 123100 | 1691917500 | 40350 | 40300 | 40350 | 40300 | 182 |
| 384 | 20250214 | 123000 | 1684582450 | 40250 | 40300 | 40300 | 40250 | 36 |
| 385 | 20250214 | 122900 | 1683132650 | 40300 | 40250 | 40300 | 40250 | 14 |
| 386 | 20250214 | 122800 | 1682568700 | 40250 | 40300 | 40300 | 40250 | 47 |
| 387 | 20250214 | 122700 | 1680676250 | 40250 | 40250 | 40300 | 40250 | 31 |
| 388 | 20250214 | 122600 | 1679428000 | 40300 | 40300 | 40300 | 40300 | 7 |
| 389 | 20250214 | 122500 | 1679145900 | 40250 | 40300 | 40300 | 40250 | 154 |
| 390 | 20250214 | 122400 | 1672945050 | 40250 | 40300 | 40300 | 40250 | 24 |
| 391 | 20250214 | 122300 | 1671978100 | 40300 | 40250 | 40300 | 40250 | 52 |
| 392 | 20250214 | 122200 | 1669885000 | 40250 | 40300 | 40300 | 40250 | 114 |
| 393 | 20250214 | 122100 | 1665295600 | 40250 | 40250 | 40300 | 40250 | 601 |
| 394 | 20250214 | 122000 | 1641105300 | 40300 | 40300 | 40300 | 40250 | 21 |
| 395 | 20250214 | 121900 | 1640259250 | 40250 | 40300 | 40300 | 40250 | 218 |
| 396 | 20250214 | 121800 | 1631484600 | 40300 | 40250 | 40300 | 40250 | 100 |
| 397 | 20250214 | 121700 | 1627458900 | 40300 | 40250 | 40300 | 40250 | 64 |
| 398 | 20250214 | 121600 | 1624880150 | 40300 | 40300 | 40300 | 40250 | 234 |
| 399 | 20250214 | 121500 | 1615459250 | 40300 | 40250 | 40300 | 40250 | 18 |
| 400 | 20250214 | 121400 | 1614734050 | 40300 | 40250 | 40300 | 40250 | 62 |
| 401 | 20250214 | 121300 | 1612238100 | 40250 | 40350 | 40350 | 40250 | 605 |
| 402 | 20250214 | 121200 | 1587857500 | 40300 | 40350 | 40350 | 40300 | 103 |
| 403 | 20250214 | 121100 | 1583703600 | 40350 | 40300 | 40350 | 40300 | 208 |
| 404 | 20250214 | 121000 | 1575311700 | 40300 | 40350 | 40350 | 40300 | 16 |
| 405 | 20250214 | 120900 | 1574666850 | 40300 | 40400 | 40400 | 40300 | 1663 |
| 406 | 20250214 | 120800 | 1507538000 | 40400 | 40400 | 40450 | 40400 | 62 |
| 407 | 20250214 | 120700 | 1505033150 | 40400 | 40450 | 40450 | 40400 | 6 |
| 408 | 20250214 | 120600 | 1504790700 | 40450 | 40400 | 40450 | 40400 | 118 |
| 409 | 20250214 | 120500 | 1500022850 | 40400 | 40400 | 40400 | 40400 | 28 |
| 410 | 20250214 | 120400 | 1498891650 | 40400 | 40450 | 40450 | 40400 | 6 |
| 411 | 20250214 | 120300 | 1498649200 | 40400 | 40400 | 40400 | 40400 | 30 |
| 412 | 20250214 | 120200 | 1497437200 | 40400 | 40350 | 40400 | 40350 | 38 |
| 413 | 20250214 | 120100 | 1495902200 | 40400 | 40400 | 40400 | 40400 | 72 |
| 414 | 20250214 | 120000 | 1492993400 | 40400 | 40400 | 40400 | 40350 | 78 |
| 415 | 20250214 | 115900 | 1489843950 | 40400 | 40350 | 40400 | 40350 | 54 |
| 416 | 20250214 | 115800 | 1487664550 | 40350 | 40400 | 40400 | 40350 | 221 |
| 417 | 20250214 | 115700 | 1478746500 | 40400 | 40400 | 40400 | 40350 | 262 |
| 418 | 20250214 | 115600 | 1468161950 | 40400 | 40400 | 40400 | 40400 | 110 |
| 419 | 20250214 | 115500 | 1463717950 | 40400 | 40400 | 40400 | 40400 | 315 |
| 420 | 20250214 | 115400 | 1450991950 | 40400 | 40350 | 40400 | 40350 | 54 |
| 421 | 20250214 | 115300 | 1448811200 | 40350 | 40400 | 40400 | 40350 | 22 |
| 422 | 20250214 | 115200 | 1447923350 | 40400 | 40400 | 40400 | 40350 | 487 |
| 423 | 20250214 | 115100 | 1428250050 | 40400 | 40400 | 40400 | 40400 | 6 |
| 424 | 20250214 | 115000 | 1428007650 | 40400 | 40400 | 40400 | 40400 | 29 |
| 425 | 20250214 | 114900 | 1426836050 | 40400 | 40400 | 40400 | 40400 | 1 |
| 426 | 20250214 | 114800 | 1426795650 | 40400 | 40450 | 40450 | 40400 | 31 |
| 427 | 20250214 | 114700 | 1425542600 | 40450 | 40400 | 40450 | 40400 | 55 |
| 428 | 20250214 | 114600 | 1423320550 | 40400 | 40400 | 40400 | 40400 | 156 |
| 429 | 20250214 | 114500 | 1417018150 | 40400 | 40400 | 40400 | 40400 | 34 |
| 430 | 20250214 | 114400 | 1415644550 | 40400 | 40400 | 40400 | 40400 | 436 |
| 431 | 20250214 | 114300 | 1398030150 | 40400 | 40450 | 40450 | 40400 | 20 |
| 432 | 20250214 | 114200 | 1397222100 | 40400 | 40450 | 40450 | 40400 | 11 |
| 433 | 20250214 | 114100 | 1396777400 | 40400 | 40400 | 40400 | 40400 | 175 |
| 434 | 20250214 | 114000 | 1389707400 | 40400 | 40400 | 40400 | 40400 | 8 |
| 435 | 20250214 | 113900 | 1389384200 | 40400 | 40400 | 40400 | 40400 | 24 |
| 436 | 20250214 | 113800 | 1388414600 | 40400 | 40400 | 40450 | 40400 | 413 |
| 437 | 20250214 | 113700 | 1371728250 | 40450 | 40400 | 40450 | 40400 | 51 |
| 438 | 20250214 | 113600 | 1369667050 | 40450 | 40400 | 40450 | 40400 | 24 |
| 439 | 20250214 | 113500 | 1368697250 | 40400 | 40400 | 40450 | 40400 | 92 |
| 440 | 20250214 | 113400 | 1364976700 | 40400 | 40450 | 40500 | 40400 | 566 |
| 441 | 20250214 | 113300 | 1342082850 | 40400 | 40400 | 40400 | 40400 | 6 |
| 442 | 20250214 | 113200 | 1341840450 | 40400 | 40400 | 40450 | 40400 | 45 |
| 443 | 20250214 | 113100 | 1340022150 | 40400 | 40450 | 40500 | 40400 | 356 |
| 444 | 20250214 | 113000 | 1325622900 | 40400 | 40450 | 40500 | 40400 | 40 |
| 445 | 20250214 | 112900 | 1324006000 | 40400 | 40400 | 40400 | 40400 | 108 |
| 446 | 20250214 | 112800 | 1319642800 | 40450 | 40450 | 40500 | 40400 | 203 |
| 447 | 20250214 | 112700 | 1311432200 | 40400 | 40450 | 40450 | 40400 | 89 |
| 448 | 20250214 | 112600 | 1307833050 | 40450 | 40450 | 40450 | 40400 | 209 |
| 449 | 20250214 | 112500 | 1299380500 | 40450 | 40450 | 40500 | 40450 | 95 |
| 450 | 20250214 | 112400 | 1295537700 | 40450 | 40450 | 40450 | 40450 | 35 |
| 451 | 20250214 | 112300 | 1294121950 | 40450 | 40450 | 40450 | 40450 | 35 |
| 452 | 20250214 | 112200 | 1292706200 | 40450 | 40500 | 40500 | 40450 | 11 |
| 453 | 20250214 | 112100 | 1292261200 | 40500 | 40500 | 40500 | 40450 | 87 |
| 454 | 20250214 | 112000 | 1288737950 | 40450 | 40500 | 40500 | 40450 | 709 |
| 455 | 20250214 | 111900 | 1260044300 | 40500 | 40500 | 40500 | 40500 | 7 |
| 456 | 20250214 | 111800 | 1259760800 | 40500 | 40500 | 40500 | 40500 | 37 |
| 457 | 20250214 | 111700 | 1258262300 | 40500 | 40500 | 40500 | 40500 | 108 |
| 458 | 20250214 | 111600 | 1253888300 | 40500 | 40500 | 40500 | 40500 | 362 |
| 459 | 20250214 | 111500 | 1239227300 | 40550 | 40550 | 40550 | 40500 | 29 |
| 460 | 20250214 | 111400 | 1238051650 | 40550 | 40600 | 40600 | 40550 | 693 |
| 461 | 20250214 | 111300 | 1209947950 | 40550 | 40550 | 40600 | 40550 | 50 |
| 462 | 20250214 | 111200 | 1207919400 | 40550 | 40550 | 40550 | 40550 | 27 |
| 463 | 20250214 | 111100 | 1206824550 | 40550 | 40550 | 40550 | 40550 | 4 |
| 464 | 20250214 | 111000 | 1206662350 | 40550 | 40600 | 40600 | 40550 | 17 |
| 465 | 20250214 | 110900 | 1205972400 | 40600 | 40550 | 40600 | 40550 | 88 |
| 466 | 20250214 | 110800 | 1202402350 | 40550 | 40550 | 40550 | 40550 | 26 |
| 467 | 20250214 | 110700 | 1201348050 | 40550 | 40600 | 40600 | 40550 | 141 |
| 468 | 20250214 | 110600 | 1195624450 | 40600 | 40600 | 40600 | 40550 | 8 |
| 469 | 20250214 | 110500 | 1195299950 | 40550 | 40550 | 40550 | 40550 | 43 |
| 470 | 20250214 | 110400 | 1193556300 | 40550 | 40550 | 40550 | 40500 | 310 |
| 471 | 20250214 | 110300 | 1180986700 | 40500 | 40500 | 40500 | 40500 | 8 |
| 472 | 20250214 | 110200 | 1180662700 | 40500 | 40500 | 40500 | 40500 | 5 |
| 473 | 20250214 | 110100 | 1180460200 | 40500 | 40550 | 40550 | 40500 | 11 |
| 474 | 20250214 | 110000 | 1180014450 | 40550 | 40550 | 40550 | 40500 | 291 |
| 475 | 20250214 | 105900 | 1168214450 | 40550 | 40550 | 40550 | 40550 | 685 |
| 476 | 20250214 | 105800 | 1140437700 | 40600 | 40500 | 40600 | 40500 | 1248 |
| 477 | 20250214 | 105700 | 1089829350 | 40500 | 40500 | 40550 | 40500 | 271 |
| 478 | 20250214 | 105600 | 1078852900 | 40500 | 40550 | 40550 | 40500 | 36 |
| 479 | 20250214 | 105500 | 1077393650 | 40500 | 40500 | 40550 | 40500 | 7 |
| 480 | 20250214 | 105400 | 1077110100 | 40500 | 40500 | 40500 | 40500 | 66 |
| 481 | 20250214 | 105300 | 1074437100 | 40500 | 40550 | 40550 | 40500 | 300 |
| 482 | 20250214 | 105200 | 1062274900 | 40500 | 40500 | 40550 | 40500 | 8 |
| 483 | 20250214 | 105100 | 1061950800 | 40500 | 40500 | 40500 | 40500 | 3 |
| 484 | 20250214 | 105000 | 1061829300 | 40500 | 40550 | 40550 | 40500 | 10 |
| 485 | 20250214 | 104900 | 1061424050 | 40500 | 40550 | 40550 | 40500 | 41 |
| 486 | 20250214 | 104800 | 1059762100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 487 | 20250214 | 104700 | 1059762100 | 40550 | 40500 | 40550 | 40500 | 55 |
| 488 | 20250214 | 104600 | 1057532050 | 40550 | 40500 | 40550 | 40500 | 445 |
| 489 | 20250214 | 104500 | 1039508450 | 40450 | 40500 | 40500 | 40450 | 227 |
| 490 | 20250214 | 104400 | 1030315500 | 40500 | 40450 | 40500 | 40450 | 3 |
| 491 | 20250214 | 104300 | 1030194050 | 40500 | 40500 | 40500 | 40450 | 43 |
| 492 | 20250214 | 104200 | 1028453350 | 40450 | 40500 | 40500 | 40450 | 25 |
| 493 | 20250214 | 104100 | 1027441850 | 40450 | 40450 | 40450 | 40450 | 28 |
| 494 | 20250214 | 104000 | 1026309250 | 40450 | 40500 | 40500 | 40450 | 37 |
| 495 | 20250214 | 103900 | 1024810850 | 40450 | 40450 | 40500 | 40450 | 141 |
| 496 | 20250214 | 103800 | 1019102400 | 40500 | 40450 | 40500 | 40450 | 11 |
| 497 | 20250214 | 103700 | 1018656950 | 40500 | 40500 | 40500 | 40450 | 52 |
| 498 | 20250214 | 103600 | 1016551700 | 40450 | 40450 | 40450 | 40450 | 0 |
| 499 | 20250214 | 103500 | 1016551700 | 40450 | 40450 | 40450 | 40450 | 51 |
| 500 | 20250214 | 103400 | 1014488750 | 40450 | 40450 | 40500 | 40450 | 87 |
| 501 | 20250214 | 103300 | 1010969550 | 40450 | 40450 | 40450 | 40450 | 270 |
| 502 | 20250214 | 103200 | 1000048050 | 40400 | 40400 | 40400 | 40400 | 1 |
| 503 | 20250214 | 103100 | 1000007650 | 40450 | 40400 | 40450 | 40400 | 42 |
| 504 | 20250214 | 103000 | 998308900 | 40450 | 40400 | 40450 | 40400 | 81 |
| 505 | 20250214 | 102900 | 995033800 | 40400 | 40450 | 40450 | 40400 | 14 |
| 506 | 20250214 | 102800 | 994467700 | 40450 | 40400 | 40450 | 40400 | 85 |
| 507 | 20250214 | 102700 | 991031400 | 40400 | 40400 | 40450 | 40400 | 48 |
| 508 | 20250214 | 102600 | 989091700 | 40400 | 40400 | 40400 | 40400 | 31 |
| 509 | 20250214 | 102500 | 987839300 | 40450 | 40400 | 40450 | 40400 | 24 |
| 510 | 20250214 | 102400 | 986869600 | 40400 | 40400 | 40450 | 40400 | 60 |
| 511 | 20250214 | 102300 | 984445550 | 40450 | 40400 | 40450 | 40400 | 17 |
| 512 | 20250214 | 102200 | 983758650 | 40450 | 40400 | 40450 | 40400 | 187 |
| 513 | 20250214 | 102100 | 976200000 | 40400 | 40450 | 40450 | 40400 | 542 |
| 514 | 20250214 | 102000 | 954276400 | 40450 | 40450 | 40450 | 40450 | 3 |
| 515 | 20250214 | 101900 | 954155050 | 40450 | 40450 | 40500 | 40450 | 91 |
| 516 | 20250214 | 101800 | 950470350 | 40500 | 40500 | 40500 | 40500 | 27 |
| 517 | 20250214 | 101700 | 949376850 | 40450 | 40450 | 40450 | 40450 | 16 |
| 518 | 20250214 | 101600 | 948729650 | 40450 | 40450 | 40450 | 40450 | 1 |
| 519 | 20250214 | 101500 | 948689200 | 40500 | 40450 | 40500 | 40450 | 14 |
| 520 | 20250214 | 101400 | 948122700 | 40450 | 40450 | 40450 | 40450 | 18 |
| 521 | 20250214 | 101300 | 947394600 | 40450 | 40450 | 40450 | 40450 | 53 |
| 522 | 20250214 | 101200 | 945250750 | 40450 | 40500 | 40500 | 40450 | 247 |
| 523 | 20250214 | 101100 | 935253400 | 40500 | 40450 | 40500 | 40450 | 549 |
| 524 | 20250214 | 101000 | 913021600 | 40450 | 40500 | 40500 | 40450 | 134 |
| 525 | 20250214 | 100900 | 907595450 | 40500 | 40450 | 40500 | 40450 | 156 |
| 526 | 20250214 | 100800 | 901278250 | 40500 | 40450 | 40500 | 40450 | 198 |
| 527 | 20250214 | 100700 | 893264850 | 40450 | 40450 | 40450 | 40450 | 1 |
| 528 | 20250214 | 100600 | 893224400 | 40450 | 40450 | 40450 | 40450 | 5 |
| 529 | 20250214 | 100500 | 893022150 | 40450 | 40500 | 40500 | 40450 | 233 |
| 530 | 20250214 | 100400 | 883596650 | 40500 | 40500 | 40500 | 40450 | 35 |
| 531 | 20250214 | 100300 | 882179200 | 40450 | 40450 | 40450 | 40450 | 9 |
| 532 | 20250214 | 100200 | 881815150 | 40450 | 40450 | 40450 | 40450 | 113 |
| 533 | 20250214 | 100100 | 877244300 | 40500 | 40450 | 40500 | 40450 | 41 |
| 534 | 20250214 | 100000 | 875585350 | 40450 | 40400 | 40500 | 40400 | 58 |
| 535 | 20250214 | 095900 | 873239250 | 40400 | 40400 | 40450 | 40400 | 435 |
| 536 | 20250214 | 095800 | 855664450 | 40400 | 40450 | 40450 | 40400 | 341 |
| 537 | 20250214 | 095700 | 841871500 | 40450 | 40500 | 40500 | 40450 | 16 |
| 538 | 20250214 | 095600 | 841223800 | 40500 | 40500 | 40500 | 40500 | 38 |
| 539 | 20250214 | 095500 | 839684800 | 40450 | 40450 | 40500 | 40450 | 176 |
| 540 | 20250214 | 095400 | 832565300 | 40450 | 40450 | 40450 | 40450 | 8 |
| 541 | 20250214 | 095300 | 832241700 | 40450 | 40500 | 40500 | 40450 | 79 |
| 542 | 20250214 | 095200 | 829044100 | 40500 | 40500 | 40500 | 40500 | 37 |
| 543 | 20250214 | 095100 | 827545600 | 40450 | 40400 | 40450 | 40400 | 355 |
| 544 | 20250214 | 095000 | 813188350 | 40400 | 40450 | 40450 | 40400 | 44 |
| 545 | 20250214 | 094900 | 811410650 | 40450 | 40400 | 40450 | 40400 | 35 |
| 546 | 20250214 | 094800 | 809996050 | 40400 | 40450 | 40450 | 40400 | 107 |
| 547 | 20250214 | 094700 | 805668500 | 40450 | 40450 | 40450 | 40450 | 2 |
| 548 | 20250214 | 094600 | 805587600 | 40450 | 40450 | 40450 | 40450 | 23 |
| 549 | 20250214 | 094500 | 804657250 | 40450 | 40450 | 40450 | 40450 | 12 |
| 550 | 20250214 | 094400 | 804171850 | 40450 | 40400 | 40450 | 40400 | 88 |
| 551 | 20250214 | 094300 | 800612550 | 40450 | 40450 | 40450 | 40450 | 1 |
| 552 | 20250214 | 094200 | 800572100 | 40450 | 40450 | 40500 | 40450 | 382 |
| 553 | 20250214 | 094100 | 785120100 | 40450 | 40400 | 40450 | 40400 | 423 |
| 554 | 20250214 | 094000 | 768025750 | 40400 | 40400 | 40400 | 40400 | 12 |
| 555 | 20250214 | 093900 | 767540950 | 40400 | 40400 | 40400 | 40400 | 20 |
| 556 | 20250214 | 093800 | 766732950 | 40400 | 40400 | 40400 | 40400 | 1 |
| 557 | 20250214 | 093700 | 766692550 | 40350 | 40350 | 40400 | 40350 | 87 |
| 558 | 20250214 | 093600 | 763180400 | 40400 | 40400 | 40450 | 40400 | 117 |
| 559 | 20250214 | 093500 | 758453350 | 40450 | 40400 | 40450 | 40400 | 24 |
| 560 | 20250214 | 093400 | 757483550 | 40450 | 40400 | 40450 | 40400 | 240 |
| 561 | 20250214 | 093300 | 747777350 | 40400 | 40400 | 40450 | 40350 | 175 |
| 562 | 20250214 | 093200 | 740707950 | 40450 | 40450 | 40450 | 40400 | 100 |
| 563 | 20250214 | 093100 | 736667550 | 40450 | 40450 | 40450 | 40200 | 295 |
| 564 | 20250214 | 093000 | 724777200 | 40450 | 40450 | 40500 | 40400 | 346 |
| 565 | 20250214 | 092900 | 710790000 | 40450 | 40400 | 40500 | 40400 | 186 |
| 566 | 20250214 | 092800 | 703270700 | 40450 | 40450 | 40450 | 40400 | 82 |
| 567 | 20250214 | 092700 | 699955800 | 40450 | 40500 | 40500 | 40450 | 402 |
| 568 | 20250214 | 092600 | 683693350 | 40500 | 40450 | 40500 | 40450 | 69 |
| 569 | 20250214 | 092500 | 680899200 | 40450 | 40550 | 40550 | 40400 | 495 |
| 570 | 20250214 | 092400 | 660859750 | 40550 | 40500 | 40550 | 40500 | 120 |
| 571 | 20250214 | 092300 | 655999250 | 40500 | 40550 | 40550 | 40500 | 297 |
| 572 | 20250214 | 092200 | 643956000 | 40600 | 40600 | 40600 | 40600 | 101 |
| 573 | 20250214 | 092100 | 639855400 | 40600 | 40700 | 40700 | 40600 | 73 |
| 574 | 20250214 | 092000 | 636886900 | 40700 | 40700 | 40700 | 40550 | 598 |
| 575 | 20250214 | 091900 | 612597500 | 40650 | 40750 | 40750 | 40600 | 140 |
| 576 | 20250214 | 091800 | 606902900 | 40700 | 40700 | 40700 | 40650 | 258 |
| 577 | 20250214 | 091700 | 596410450 | 40700 | 40750 | 40750 | 40700 | 1207 |
| 578 | 20250214 | 091600 | 547276300 | 40750 | 40700 | 40750 | 40700 | 538 |
| 579 | 20250214 | 091500 | 525354300 | 40750 | 40750 | 40750 | 40750 | 124 |
| 580 | 20250214 | 091400 | 520301300 | 40750 | 40650 | 40750 | 40650 | 2109 |
| 581 | 20250214 | 091300 | 434452300 | 40700 | 40700 | 40700 | 40650 | 4 |
| 582 | 20250214 | 091200 | 434289550 | 40700 | 40650 | 40700 | 40650 | 24 |
| 583 | 20250214 | 091100 | 433313850 | 40650 | 40700 | 40750 | 40650 | 1545 |
| 584 | 20250214 | 091000 | 370433500 | 40650 | 40650 | 40700 | 40650 | 201 |
| 585 | 20250214 | 090900 | 362261500 | 40650 | 40700 | 40750 | 40650 | 316 |
| 586 | 20250214 | 090800 | 349400200 | 40750 | 40650 | 40750 | 40650 | 1397 |
| 587 | 20250214 | 090700 | 292561200 | 40650 | 40700 | 40700 | 40650 | 238 |
| 588 | 20250214 | 090600 | 282884950 | 40700 | 40700 | 40700 | 40650 | 973 |
| 589 | 20250214 | 090500 | 243322500 | 40700 | 40800 | 40800 | 40700 | 469 |
| 590 | 20250214 | 090400 | 224215800 | 40750 | 40650 | 40750 | 40650 | 2008 |
| 591 | 20250214 | 090300 | 142479450 | 40650 | 40650 | 40700 | 40650 | 111 |
| 592 | 20250214 | 090200 | 137965000 | 40550 | 40600 | 40700 | 40500 | 763 |
| 593 | 20250214 | 090100 | 106960650 | 40600 | 40550 | 40600 | 40500 | 1211 |
| 594 | 20250214 | 090000 | 57799850 | 40500 | 40650 | 40650 | 40500 | 1422 |