36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 191800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 627957 |
| 3 | 20250214 | 191700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20250214 | 191600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20250214 | 191500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20250214 | 191400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20250214 | 191300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20250214 | 191200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20250214 | 191100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20250214 | 191000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20250214 | 190900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20250214 | 190800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20250214 | 190700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20250214 | 190600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20250214 | 190500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20250214 | 190400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20250214 | 190300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20250214 | 190200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20250214 | 190100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20250214 | 190000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20250214 | 185900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20250214 | 185800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20250214 | 185700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20250214 | 185600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20250214 | 185500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20250214 | 185400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20250214 | 185300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20250214 | 185200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20250214 | 185100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20250214 | 185000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20250214 | 184900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20250214 | 184800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 627957 |
| 33 | 20250214 | 184700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20250214 | 184600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20250214 | 184500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20250214 | 184400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20250214 | 184300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20250214 | 184200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20250214 | 184100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20250214 | 184000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20250214 | 183900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20250214 | 183800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20250214 | 183700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20250214 | 183600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20250214 | 183500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20250214 | 183400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20250214 | 183300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20250214 | 183200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20250214 | 183100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20250214 | 183000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20250214 | 182900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20250214 | 182800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20250214 | 182700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20250214 | 182600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20250214 | 182500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20250214 | 182400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20250214 | 182300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20250214 | 182200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20250214 | 182100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20250214 | 182000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20250214 | 181900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20250214 | 181800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 627957 |
| 63 | 20250214 | 181700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20250214 | 181600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20250214 | 181500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20250214 | 181400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20250214 | 181300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20250214 | 181200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20250214 | 181100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20250214 | 181000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20250214 | 180900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20250214 | 180800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20250214 | 180700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20250214 | 180600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20250214 | 180500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20250214 | 180400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20250214 | 180300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20250214 | 180200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20250214 | 180100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20250214 | 180000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20250214 | 175900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20250214 | 175800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20250214 | 175700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20250214 | 175600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20250214 | 175500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20250214 | 175400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20250214 | 175300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20250214 | 175200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20250214 | 175100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20250214 | 175000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20250214 | 174900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20250214 | 174800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 627957 |
| 93 | 20250214 | 174700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20250214 | 174600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20250214 | 174500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20250214 | 174400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20250214 | 174300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20250214 | 174200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20250214 | 174100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20250214 | 174000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20250214 | 173900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20250214 | 173800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20250214 | 173700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20250214 | 173600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20250214 | 173500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20250214 | 173400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20250214 | 173300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20250214 | 173200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20250214 | 173100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20250214 | 173000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20250214 | 172900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20250214 | 172800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20250214 | 172700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20250214 | 172600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20250214 | 172500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20250214 | 172400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20250214 | 172300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20250214 | 172200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20250214 | 172100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20250214 | 172000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20250214 | 171900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20250214 | 171800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 627957 |
| 123 | 20250214 | 171700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20250214 | 171600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20250214 | 171500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20250214 | 171400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20250214 | 171300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20250214 | 171200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20250214 | 171100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20250214 | 171000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20250214 | 170900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20250214 | 170800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20250214 | 170700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20250214 | 170600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20250214 | 170500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20250214 | 170400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20250214 | 170300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20250214 | 170200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20250214 | 170100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20250214 | 170000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20250214 | 165900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20250214 | 165800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20250214 | 165700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20250214 | 165600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20250214 | 165500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20250214 | 165400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20250214 | 165300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20250214 | 165200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20250214 | 165100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20250214 | 165000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20250214 | 164900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20250214 | 164800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 627957 |
| 153 | 20250214 | 164700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20250214 | 164600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20250214 | 164500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20250214 | 164400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20250214 | 164300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20250214 | 164200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20250214 | 164100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20250214 | 164000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20250214 | 163900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20250214 | 163800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20250214 | 163700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20250214 | 163600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20250214 | 163500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20250214 | 163400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20250214 | 163300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20250214 | 163200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20250214 | 163100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20250214 | 163000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20250214 | 162900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20250214 | 162800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20250214 | 162700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20250214 | 162600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20250214 | 162500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20250214 | 162400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20250214 | 162300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20250214 | 162200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20250214 | 162100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20250214 | 162000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20250214 | 161900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20250214 | 161800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 627957 |
| 183 | 20250214 | 161700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20250214 | 161600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20250214 | 161500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20250214 | 161400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20250214 | 161300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20250214 | 161200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20250214 | 161100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20250214 | 161000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20250214 | 160900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20250214 | 160800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20250214 | 160700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20250214 | 160600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20250214 | 160500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20250214 | 160400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20250214 | 160300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20250214 | 160200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20250214 | 160100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20250214 | 160000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20250214 | 155900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20250214 | 155800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20250214 | 155700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20250214 | 155600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20250214 | 155500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20250214 | 155400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20250214 | 155300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20250214 | 155200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20250214 | 155100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20250214 | 155000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20250214 | 154900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20250214 | 154800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 627957 |
| 213 | 20250214 | 154700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20250214 | 154600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20250214 | 154500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20250214 | 154400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20250214 | 154300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20250214 | 154200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20250214 | 154100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20250214 | 154000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20250214 | 153900 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20250214 | 153800 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20250214 | 153700 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20250214 | 153600 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20250214 | 153500 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20250214 | 153400 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20250214 | 153300 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20250214 | 153200 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20250214 | 153100 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20250214 | 153000 | 1497451981350 | 27600 | 27600 | 27600 | 27600 | 627957 |
| 231 | 20250214 | 152900 | 1480120368150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20250214 | 152800 | 1480120368150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20250214 | 152700 | 1480120368150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20250214 | 152600 | 1480120368150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20250214 | 152500 | 1480120368150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20250214 | 152400 | 1480120368150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20250214 | 152300 | 1480120368150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20250214 | 152200 | 1480120368150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20250214 | 152100 | 1480120368150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 240 | 20250214 | 152000 | 1480120368150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 241 | 20250214 | 151900 | 1480120368150 | 27550 | 27450 | 27550 | 27450 | 177667 |
| 242 | 20250214 | 151800 | 1475236466950 | 27450 | 27500 | 27550 | 27450 | 89699 |
| 243 | 20250214 | 151700 | 1472769943500 | 27500 | 27450 | 27550 | 27450 | 61298 |
| 244 | 20250214 | 151600 | 1471084716900 | 27450 | 27550 | 27550 | 27450 | 114011 |
| 245 | 20250214 | 151500 | 1467949657650 | 27550 | 27500 | 27550 | 27450 | 69249 |
| 246 | 20250214 | 151400 | 1466045768150 | 27500 | 27450 | 27500 | 27400 | 115238 |
| 247 | 20250214 | 151300 | 1462879250550 | 27400 | 27450 | 27500 | 27400 | 63536 |
| 248 | 20250214 | 151200 | 1461135631500 | 27500 | 27400 | 27500 | 27350 | 100983 |
| 249 | 20250214 | 151100 | 1458366031150 | 27400 | 27450 | 27500 | 27350 | 216241 |
| 250 | 20250214 | 151000 | 1452437217400 | 27500 | 27550 | 27600 | 27450 | 108100 |
| 251 | 20250214 | 150900 | 1449462044350 | 27550 | 27600 | 27600 | 27500 | 57596 |
| 252 | 20250214 | 150800 | 1447875118000 | 27550 | 27650 | 27650 | 27550 | 48673 |
| 253 | 20250214 | 150700 | 1446531717850 | 27650 | 27600 | 27650 | 27600 | 34959 |
| 254 | 20250214 | 150600 | 1445566556800 | 27600 | 27650 | 27700 | 27600 | 103559 |
| 255 | 20250214 | 150500 | 1442705020450 | 27700 | 27500 | 27700 | 27450 | 256954 |
| 256 | 20250214 | 150400 | 1435629382600 | 27500 | 27600 | 27600 | 27500 | 179350 |
| 257 | 20250214 | 150300 | 1430692764450 | 27550 | 27600 | 27650 | 27550 | 95741 |
| 258 | 20250214 | 150200 | 1428050237350 | 27600 | 27600 | 27650 | 27600 | 65857 |
| 259 | 20250214 | 150100 | 1426232459850 | 27650 | 27600 | 27650 | 27550 | 193178 |
| 260 | 20250214 | 150000 | 1420900225200 | 27600 | 27700 | 27750 | 27600 | 203958 |
| 261 | 20250214 | 145900 | 1415258963900 | 27700 | 27800 | 27800 | 27700 | 69102 |
| 262 | 20250214 | 145800 | 1413342822400 | 27800 | 27750 | 27800 | 27750 | 44976 |
| 263 | 20250214 | 145700 | 1412093592800 | 27800 | 27700 | 27800 | 27650 | 222235 |
| 264 | 20250214 | 145600 | 1405939225050 | 27700 | 27800 | 27850 | 27700 | 126491 |
| 265 | 20250214 | 145500 | 1402424864800 | 27800 | 27800 | 27850 | 27750 | 116703 |
| 266 | 20250214 | 145400 | 1399180461700 | 27800 | 27850 | 27900 | 27800 | 65589 |
| 267 | 20250214 | 145300 | 1397354310650 | 27850 | 27850 | 27900 | 27850 | 18581 |
| 268 | 20250214 | 145200 | 1396836551850 | 27850 | 27850 | 27900 | 27800 | 102620 |
| 269 | 20250214 | 145100 | 1393978164250 | 27900 | 27900 | 27950 | 27800 | 206839 |
| 270 | 20250214 | 145000 | 1388215177350 | 27900 | 28000 | 28000 | 27900 | 81767 |
| 271 | 20250214 | 144900 | 1385929131800 | 28000 | 28000 | 28000 | 27950 | 39632 |
| 272 | 20250214 | 144800 | 1384820940900 | 28000 | 28000 | 28000 | 27900 | 38511 |
| 273 | 20250214 | 144700 | 1383744316600 | 28000 | 28050 | 28050 | 27900 | 130216 |
| 274 | 20250214 | 144600 | 1380100237600 | 28050 | 27950 | 28050 | 27900 | 277255 |
| 275 | 20250214 | 144500 | 1372340014250 | 27950 | 27900 | 27950 | 27850 | 72191 |
| 276 | 20250214 | 144400 | 1370326015350 | 27850 | 27950 | 27950 | 27850 | 47953 |
| 277 | 20250214 | 144300 | 1368988547650 | 27950 | 27950 | 27950 | 27850 | 96575 |
| 278 | 20250214 | 144200 | 1366293749800 | 27950 | 27950 | 27950 | 27900 | 23842 |
| 279 | 20250214 | 144100 | 1365628189650 | 27900 | 27900 | 27950 | 27850 | 81128 |
| 280 | 20250214 | 144000 | 1363365067750 | 27900 | 27950 | 27950 | 27850 | 95136 |
| 281 | 20250214 | 143900 | 1360710493550 | 27950 | 27950 | 27950 | 27800 | 181616 |
| 282 | 20250214 | 143800 | 1355645219850 | 27950 | 27950 | 28000 | 27900 | 131794 |
| 283 | 20250214 | 143700 | 1351962079900 | 27950 | 27800 | 27950 | 27800 | 90326 |
| 284 | 20250214 | 143600 | 1349439744300 | 27800 | 28050 | 28050 | 27800 | 378088 |
| 285 | 20250214 | 143500 | 1338879418450 | 28000 | 27950 | 28050 | 27900 | 1051904 |
| 286 | 20250214 | 143400 | 1309430556850 | 27950 | 27750 | 27950 | 27750 | 712856 |
| 287 | 20250214 | 143300 | 1289558392150 | 27750 | 27800 | 27800 | 27750 | 57390 |
| 288 | 20250214 | 143200 | 1287964502400 | 27750 | 27800 | 27800 | 27750 | 61776 |
| 289 | 20250214 | 143100 | 1286248934550 | 27750 | 27800 | 27800 | 27750 | 103738 |
| 290 | 20250214 | 143000 | 1283368307200 | 27800 | 27800 | 27800 | 27750 | 50432 |
| 291 | 20250214 | 142900 | 1281967084700 | 27750 | 27750 | 27800 | 27700 | 67312 |
| 292 | 20250214 | 142800 | 1280099223950 | 27750 | 27800 | 27800 | 27700 | 172581 |
| 293 | 20250214 | 142700 | 1275307454700 | 27800 | 27750 | 27800 | 27700 | 155616 |
| 294 | 20250214 | 142600 | 1270987435250 | 27750 | 27750 | 27750 | 27650 | 74502 |
| 295 | 20250214 | 142500 | 1268923449100 | 27750 | 27750 | 27750 | 27700 | 42352 |
| 296 | 20250214 | 142400 | 1267749755550 | 27700 | 27750 | 27750 | 27650 | 80449 |
| 297 | 20250214 | 142300 | 1265519875550 | 27750 | 27750 | 27800 | 27650 | 205308 |
| 298 | 20250214 | 142200 | 1259827124800 | 27800 | 27800 | 27800 | 27750 | 88488 |
| 299 | 20250214 | 142100 | 1257368364550 | 27800 | 27750 | 27800 | 27700 | 149921 |
| 300 | 20250214 | 142000 | 1253203519100 | 27750 | 27750 | 27750 | 27700 | 63808 |
| 301 | 20250214 | 141900 | 1251433638750 | 27750 | 27750 | 27750 | 27700 | 129016 |
| 302 | 20250214 | 141800 | 1247854001000 | 27750 | 27600 | 27750 | 27600 | 131652 |
| 303 | 20250214 | 141700 | 1244209350350 | 27600 | 27650 | 27650 | 27550 | 26832 |
| 304 | 20250214 | 141600 | 1243468519950 | 27650 | 27700 | 27700 | 27600 | 43833 |
| 305 | 20250214 | 141500 | 1242257063150 | 27700 | 27550 | 27700 | 27550 | 61601 |
| 306 | 20250214 | 141400 | 1240555607900 | 27550 | 27600 | 27600 | 27500 | 23732 |
| 307 | 20250214 | 141300 | 1239901576400 | 27550 | 27500 | 27600 | 27500 | 67594 |
| 308 | 20250214 | 141200 | 1238039988000 | 27500 | 27550 | 27550 | 27500 | 21642 |
| 309 | 20250214 | 141100 | 1237444569650 | 27500 | 27500 | 27550 | 27500 | 37011 |
| 310 | 20250214 | 141000 | 1236426456100 | 27550 | 27650 | 27650 | 27500 | 86180 |
| 311 | 20250214 | 140900 | 1234051700050 | 27650 | 27650 | 27650 | 27600 | 26565 |
| 312 | 20250214 | 140800 | 1233318308150 | 27600 | 27700 | 27700 | 27600 | 131564 |
| 313 | 20250214 | 140700 | 1229677519750 | 27700 | 27700 | 27700 | 27650 | 69388 |
| 314 | 20250214 | 140600 | 1227755917500 | 27700 | 27550 | 27700 | 27550 | 135606 |
| 315 | 20250214 | 140500 | 1224011795250 | 27600 | 27600 | 27600 | 27550 | 16818 |
| 316 | 20250214 | 140400 | 1223548204300 | 27600 | 27500 | 27600 | 27500 | 52583 |
| 317 | 20250214 | 140300 | 1222099873050 | 27550 | 27500 | 27550 | 27500 | 48292 |
| 318 | 20250214 | 140200 | 1220771492950 | 27500 | 27550 | 27600 | 27500 | 38564 |
| 319 | 20250214 | 140100 | 1219709593050 | 27550 | 27600 | 27600 | 27550 | 21925 |
| 320 | 20250214 | 140000 | 1219105376300 | 27600 | 27550 | 27600 | 27550 | 31702 |
| 321 | 20250214 | 135900 | 1218230805850 | 27600 | 27550 | 27600 | 27550 | 22304 |
| 322 | 20250214 | 135800 | 1217615822600 | 27600 | 27600 | 27600 | 27550 | 22405 |
| 323 | 20250214 | 135700 | 1216998006550 | 27550 | 27600 | 27650 | 27550 | 74444 |
| 324 | 20250214 | 135600 | 1214943924900 | 27650 | 27700 | 27700 | 27600 | 82084 |
| 325 | 20250214 | 135500 | 1212676098300 | 27700 | 27700 | 27750 | 27650 | 292169 |
| 326 | 20250214 | 135400 | 1204583391750 | 27700 | 27550 | 27700 | 27500 | 248267 |
| 327 | 20250214 | 135300 | 1197723203650 | 27550 | 27600 | 27600 | 27500 | 43058 |
| 328 | 20250214 | 135200 | 1196536719800 | 27600 | 27550 | 27600 | 27500 | 53901 |
| 329 | 20250214 | 135100 | 1195051700250 | 27500 | 27600 | 27650 | 27500 | 200612 |
| 330 | 20250214 | 135000 | 1189518350100 | 27550 | 27500 | 27600 | 27450 | 195704 |
| 331 | 20250214 | 134900 | 1184128256000 | 27450 | 27450 | 27500 | 27400 | 23510 |
| 332 | 20250214 | 134800 | 1183482719750 | 27450 | 27450 | 27500 | 27400 | 41928 |
| 333 | 20250214 | 134700 | 1182331453250 | 27450 | 27450 | 27500 | 27400 | 37890 |
| 334 | 20250214 | 134600 | 1181290648050 | 27450 | 27400 | 27450 | 27350 | 28520 |
| 335 | 20250214 | 134500 | 1180508170550 | 27350 | 27400 | 27450 | 27300 | 78927 |
| 336 | 20250214 | 134400 | 1178346817800 | 27350 | 27300 | 27400 | 27300 | 13939 |
| 337 | 20250214 | 134300 | 1177965454250 | 27350 | 27400 | 27400 | 27300 | 23954 |
| 338 | 20250214 | 134200 | 1177310347350 | 27350 | 27400 | 27400 | 27350 | 11014 |
| 339 | 20250214 | 134100 | 1177008879850 | 27400 | 27300 | 27400 | 27250 | 38714 |
| 340 | 20250214 | 134000 | 1175951114750 | 27250 | 27350 | 27350 | 27250 | 40324 |
| 341 | 20250214 | 133900 | 1174850294050 | 27350 | 27350 | 27400 | 27250 | 131821 |
| 342 | 20250214 | 133800 | 1171250093800 | 27300 | 27350 | 27350 | 27300 | 24459 |
| 343 | 20250214 | 133700 | 1170582071600 | 27350 | 27350 | 27400 | 27350 | 53296 |
| 344 | 20250214 | 133600 | 1169124367950 | 27350 | 27400 | 27450 | 27350 | 90552 |
| 345 | 20250214 | 133500 | 1166645366850 | 27400 | 27500 | 27500 | 27400 | 46509 |
| 346 | 20250214 | 133400 | 1165369660300 | 27450 | 27500 | 27500 | 27450 | 23013 |
| 347 | 20250214 | 133300 | 1164737719700 | 27500 | 27500 | 27500 | 27400 | 37198 |
| 348 | 20250214 | 133200 | 1163716321000 | 27450 | 27500 | 27500 | 27450 | 69682 |
| 349 | 20250214 | 133100 | 1161802974850 | 27500 | 27500 | 27500 | 27450 | 41520 |
| 350 | 20250214 | 133000 | 1160662055850 | 27450 | 27550 | 27550 | 27450 | 127063 |
| 351 | 20250214 | 132900 | 1157169947300 | 27550 | 27550 | 27600 | 27450 | 179050 |
| 352 | 20250214 | 132800 | 1152244013150 | 27550 | 27500 | 27650 | 27500 | 400061 |
| 353 | 20250214 | 132700 | 1141206124850 | 27550 | 27450 | 27550 | 27450 | 79258 |
| 354 | 20250214 | 132600 | 1139026417150 | 27500 | 27450 | 27500 | 27400 | 94046 |
| 355 | 20250214 | 132500 | 1136442392700 | 27450 | 27450 | 27450 | 27350 | 92447 |
| 356 | 20250214 | 132400 | 1133908318850 | 27450 | 27500 | 27550 | 27400 | 568839 |
| 357 | 20250214 | 132300 | 1118270932300 | 27500 | 27350 | 27500 | 27350 | 334211 |
| 358 | 20250214 | 132200 | 1109101756000 | 27400 | 27400 | 27400 | 27300 | 41776 |
| 359 | 20250214 | 132100 | 1107959071700 | 27350 | 27300 | 27400 | 27300 | 63149 |
| 360 | 20250214 | 132000 | 1106232090000 | 27300 | 27200 | 27350 | 27200 | 86872 |
| 361 | 20250214 | 131900 | 1103866276950 | 27200 | 27350 | 27400 | 27200 | 63079 |
| 362 | 20250214 | 131800 | 1102144333700 | 27400 | 27350 | 27400 | 27300 | 54630 |
| 363 | 20250214 | 131700 | 1100650282000 | 27350 | 27350 | 27400 | 27300 | 153526 |
| 364 | 20250214 | 131600 | 1096451645000 | 27350 | 27300 | 27350 | 27250 | 111893 |
| 365 | 20250214 | 131500 | 1093396348900 | 27250 | 27250 | 27300 | 27200 | 54651 |
| 366 | 20250214 | 131400 | 1091907105550 | 27250 | 27200 | 27250 | 27150 | 63220 |
| 367 | 20250214 | 131300 | 1090186466900 | 27200 | 27100 | 27200 | 27000 | 94631 |
| 368 | 20250214 | 131200 | 1087619917600 | 27050 | 27050 | 27100 | 27050 | 16225 |
| 369 | 20250214 | 131100 | 1087180954700 | 27050 | 27150 | 27150 | 27050 | 20953 |
| 370 | 20250214 | 131000 | 1086613559900 | 27150 | 27050 | 27150 | 27050 | 20298 |
| 371 | 20250214 | 130900 | 1086063637250 | 27050 | 27100 | 27150 | 27050 | 30728 |
| 372 | 20250214 | 130800 | 1085231725800 | 27100 | 27100 | 27150 | 27050 | 20741 |
| 373 | 20250214 | 130700 | 1084669644700 | 27100 | 27100 | 27150 | 27050 | 18956 |
| 374 | 20250214 | 130600 | 1084155742850 | 27100 | 27100 | 27150 | 27100 | 17549 |
| 375 | 20250214 | 130500 | 1083680038800 | 27150 | 27100 | 27150 | 27050 | 9150 |
| 376 | 20250214 | 130400 | 1083431922900 | 27100 | 27100 | 27150 | 27050 | 31967 |
| 377 | 20250214 | 130300 | 1082565872850 | 27150 | 27150 | 27150 | 27100 | 9486 |
| 378 | 20250214 | 130200 | 1082308721350 | 27150 | 27150 | 27150 | 27100 | 15241 |
| 379 | 20250214 | 130100 | 1081895135450 | 27100 | 27100 | 27150 | 27050 | 13852 |
| 380 | 20250214 | 130000 | 1081519823800 | 27100 | 27100 | 27150 | 27100 | 25772 |
| 381 | 20250214 | 125900 | 1080821324900 | 27150 | 27150 | 27150 | 27100 | 14445 |
| 382 | 20250214 | 125800 | 1080429614400 | 27150 | 27000 | 27150 | 27000 | 50649 |
| 383 | 20250214 | 125700 | 1079057740600 | 27050 | 27000 | 27100 | 27000 | 98411 |
| 384 | 20250214 | 125600 | 1076399509650 | 27000 | 27050 | 27100 | 27000 | 36391 |
| 385 | 20250214 | 125500 | 1075415275050 | 27050 | 27050 | 27100 | 27050 | 25899 |
| 386 | 20250214 | 125400 | 1074713661300 | 27050 | 27050 | 27100 | 27050 | 16655 |
| 387 | 20250214 | 125300 | 1074263091800 | 27050 | 27050 | 27100 | 27050 | 6097 |
| 388 | 20250214 | 125200 | 1074098106400 | 27100 | 27050 | 27100 | 27050 | 13295 |
| 389 | 20250214 | 125100 | 1073738401850 | 27100 | 27100 | 27100 | 27050 | 15388 |
| 390 | 20250214 | 125000 | 1073322081250 | 27050 | 27100 | 27100 | 27000 | 73425 |
| 391 | 20250214 | 124900 | 1071338009700 | 27100 | 27100 | 27100 | 27050 | 22961 |
| 392 | 20250214 | 124800 | 1070716391850 | 27100 | 27100 | 27100 | 27050 | 20981 |
| 393 | 20250214 | 124700 | 1070148078800 | 27100 | 27100 | 27150 | 26950 | 203249 |
| 394 | 20250214 | 124600 | 1064657394100 | 27100 | 27250 | 27250 | 27050 | 126846 |
| 395 | 20250214 | 124500 | 1061217588500 | 27200 | 27200 | 27250 | 27200 | 8842 |
| 396 | 20250214 | 124400 | 1060976991000 | 27200 | 27250 | 27250 | 27200 | 8616 |
| 397 | 20250214 | 124300 | 1060742451100 | 27200 | 27300 | 27300 | 27200 | 35072 |
| 398 | 20250214 | 124200 | 1059786592500 | 27300 | 27300 | 27350 | 27250 | 30945 |
| 399 | 20250214 | 124100 | 1058941843400 | 27300 | 27250 | 27300 | 27250 | 10144 |
| 400 | 20250214 | 124000 | 1058665121850 | 27250 | 27350 | 27350 | 27250 | 54250 |
| 401 | 20250214 | 123900 | 1057183420450 | 27350 | 27350 | 27350 | 27300 | 44856 |
| 402 | 20250214 | 123800 | 1055956953450 | 27350 | 27150 | 27350 | 27150 | 124534 |
| 403 | 20250214 | 123700 | 1052563085400 | 27150 | 27150 | 27200 | 27150 | 17903 |
| 404 | 20250214 | 123600 | 1052076878250 | 27150 | 27200 | 27200 | 27150 | 4977 |
| 405 | 20250214 | 123500 | 1051941667000 | 27150 | 27100 | 27200 | 27100 | 14588 |
| 406 | 20250214 | 123400 | 1051545593150 | 27100 | 27150 | 27200 | 27100 | 15992 |
| 407 | 20250214 | 123300 | 1051111403550 | 27150 | 27100 | 27200 | 27100 | 17047 |
| 408 | 20250214 | 123200 | 1050648866500 | 27150 | 27150 | 27200 | 27050 | 113507 |
| 409 | 20250214 | 123100 | 1047575020100 | 27150 | 27200 | 27200 | 27150 | 13948 |
| 410 | 20250214 | 123000 | 1047196141100 | 27200 | 27200 | 27250 | 27150 | 19710 |
| 411 | 20250214 | 122900 | 1046660001450 | 27200 | 27250 | 27250 | 27200 | 19060 |
| 412 | 20250214 | 122800 | 1046141532500 | 27200 | 27250 | 27250 | 27200 | 8397 |
| 413 | 20250214 | 122700 | 1045912963500 | 27250 | 27200 | 27250 | 27150 | 11454 |
| 414 | 20250214 | 122600 | 1045601384050 | 27200 | 27250 | 27250 | 27150 | 31862 |
| 415 | 20250214 | 122500 | 1044735131300 | 27250 | 27200 | 27250 | 27200 | 15073 |
| 416 | 20250214 | 122400 | 1044324987800 | 27250 | 27250 | 27250 | 27200 | 8427 |
| 417 | 20250214 | 122300 | 1044095655950 | 27200 | 27200 | 27250 | 27200 | 24725 |
| 418 | 20250214 | 122200 | 1043422442850 | 27200 | 27250 | 27250 | 27200 | 28381 |
| 419 | 20250214 | 122100 | 1042649378150 | 27200 | 27200 | 27250 | 27150 | 31703 |
| 420 | 20250214 | 122000 | 1041786717450 | 27200 | 27200 | 27250 | 27200 | 35631 |
| 421 | 20250214 | 121900 | 1040817193800 | 27200 | 27250 | 27300 | 27200 | 32395 |
| 422 | 20250214 | 121800 | 1039934294350 | 27250 | 27300 | 27350 | 27200 | 35155 |
| 423 | 20250214 | 121700 | 1038975368750 | 27350 | 27300 | 27350 | 27250 | 28126 |
| 424 | 20250214 | 121600 | 1038207303800 | 27300 | 27300 | 27350 | 27300 | 16173 |
| 425 | 20250214 | 121500 | 1037765487550 | 27350 | 27300 | 27350 | 27300 | 74350 |
| 426 | 20250214 | 121400 | 1035733538150 | 27300 | 27300 | 27350 | 27300 | 12596 |
| 427 | 20250214 | 121300 | 1035389523500 | 27300 | 27250 | 27350 | 27250 | 31725 |
| 428 | 20250214 | 121200 | 1034523281000 | 27250 | 27300 | 27300 | 27200 | 31567 |
| 429 | 20250214 | 121100 | 1033662691250 | 27300 | 27400 | 27400 | 27250 | 61691 |
| 430 | 20250214 | 121000 | 1031975610450 | 27350 | 27350 | 27400 | 27300 | 31548 |
| 431 | 20250214 | 120900 | 1031112616700 | 27300 | 27300 | 27350 | 27250 | 50091 |
| 432 | 20250214 | 120800 | 1029744387200 | 27250 | 27350 | 27350 | 27250 | 47808 |
| 433 | 20250214 | 120700 | 1028439193500 | 27300 | 27200 | 27350 | 27200 | 200085 |
| 434 | 20250214 | 120600 | 1022970680700 | 27250 | 27250 | 27250 | 27200 | 17807 |
| 435 | 20250214 | 120500 | 1022485636350 | 27250 | 27200 | 27300 | 27150 | 182179 |
| 436 | 20250214 | 120400 | 1017524113550 | 27200 | 27200 | 27200 | 27150 | 9777 |
| 437 | 20250214 | 120300 | 1017258609700 | 27150 | 27150 | 27200 | 27100 | 25029 |
| 438 | 20250214 | 120200 | 1016579106600 | 27150 | 27200 | 27200 | 27100 | 25276 |
| 439 | 20250214 | 120100 | 1015892694150 | 27150 | 27150 | 27200 | 27150 | 19629 |
| 440 | 20250214 | 120000 | 1015359570000 | 27150 | 27200 | 27200 | 27150 | 12211 |
| 441 | 20250214 | 115900 | 1015027954950 | 27150 | 27150 | 27200 | 27100 | 20974 |
| 442 | 20250214 | 115800 | 1014458429050 | 27150 | 27150 | 27200 | 27100 | 30105 |
| 443 | 20250214 | 115700 | 1013641248800 | 27150 | 27150 | 27200 | 27150 | 25716 |
| 444 | 20250214 | 115600 | 1012943003350 | 27150 | 27200 | 27200 | 27150 | 11279 |
| 445 | 20250214 | 115500 | 1012636653500 | 27150 | 27200 | 27200 | 27100 | 39609 |
| 446 | 20250214 | 115400 | 1011560895000 | 27200 | 27150 | 27200 | 27100 | 21830 |
| 447 | 20250214 | 115300 | 1010967897050 | 27150 | 27100 | 27150 | 27050 | 65010 |
| 448 | 20250214 | 115200 | 1009205056600 | 27100 | 27100 | 27100 | 27050 | 19920 |
| 449 | 20250214 | 115100 | 1008665383850 | 27100 | 26900 | 27100 | 26900 | 128827 |
| 450 | 20250214 | 115000 | 1005191210950 | 26900 | 26950 | 26950 | 26900 | 14462 |
| 451 | 20250214 | 114900 | 1004802008400 | 26900 | 27000 | 27000 | 26900 | 28112 |
| 452 | 20250214 | 114800 | 1004044950350 | 26950 | 26950 | 27000 | 26900 | 27795 |
| 453 | 20250214 | 114700 | 1003295765200 | 27000 | 27000 | 27000 | 26950 | 63022 |
| 454 | 20250214 | 114600 | 1001597210900 | 27000 | 27050 | 27050 | 26950 | 82289 |
| 455 | 20250214 | 114500 | 999377855950 | 27050 | 27100 | 27100 | 27000 | 23859 |
| 456 | 20250214 | 114400 | 998732532150 | 27050 | 27100 | 27100 | 27000 | 31689 |
| 457 | 20250214 | 114300 | 997875591250 | 27050 | 27100 | 27100 | 27000 | 41591 |
| 458 | 20250214 | 114200 | 996750148150 | 27100 | 27050 | 27100 | 27050 | 9480 |
| 459 | 20250214 | 114100 | 996493650500 | 27100 | 27100 | 27100 | 27050 | 26731 |
| 460 | 20250214 | 114000 | 995770465600 | 27050 | 27050 | 27100 | 27050 | 18303 |
| 461 | 20250214 | 113900 | 995275200100 | 27050 | 27100 | 27100 | 27050 | 41540 |
| 462 | 20250214 | 113800 | 994151137700 | 27100 | 27100 | 27100 | 27050 | 17332 |
| 463 | 20250214 | 113700 | 993681693200 | 27050 | 27050 | 27100 | 27000 | 20352 |
| 464 | 20250214 | 113600 | 993130930650 | 27050 | 26950 | 27150 | 26950 | 99420 |
| 465 | 20250214 | 113500 | 990442392500 | 27000 | 26950 | 27000 | 26900 | 87954 |
| 466 | 20250214 | 113400 | 988071974900 | 27000 | 27050 | 27100 | 26950 | 95199 |
| 467 | 20250214 | 113300 | 985500402350 | 27050 | 27100 | 27100 | 27000 | 49655 |
| 468 | 20250214 | 113200 | 984157880550 | 27100 | 27100 | 27150 | 27050 | 41939 |
| 469 | 20250214 | 113100 | 983021410950 | 27150 | 27050 | 27150 | 27050 | 75842 |
| 470 | 20250214 | 113000 | 980965905750 | 27100 | 27200 | 27250 | 27050 | 117679 |
| 471 | 20250214 | 112900 | 977772505600 | 27200 | 27200 | 27250 | 27200 | 36989 |
| 472 | 20250214 | 112800 | 976766308400 | 27250 | 27200 | 27250 | 27150 | 42970 |
| 473 | 20250214 | 112700 | 975597469200 | 27200 | 27300 | 27300 | 27200 | 87440 |
| 474 | 20250214 | 112600 | 973216813500 | 27250 | 27350 | 27350 | 27250 | 56264 |
| 475 | 20250214 | 112500 | 971681006800 | 27350 | 27400 | 27400 | 27300 | 37334 |
| 476 | 20250214 | 112400 | 970659946650 | 27400 | 27400 | 27450 | 27300 | 52601 |
| 477 | 20250214 | 112300 | 969220065900 | 27450 | 27350 | 27450 | 27300 | 59136 |
| 478 | 20250214 | 112200 | 967600727900 | 27400 | 27400 | 27400 | 27300 | 34492 |
| 479 | 20250214 | 112100 | 966656905350 | 27400 | 27400 | 27450 | 27350 | 54167 |
| 480 | 20250214 | 112000 | 965172382100 | 27450 | 27450 | 27450 | 27400 | 30757 |
| 481 | 20250214 | 111900 | 964328705250 | 27450 | 27350 | 27450 | 27300 | 190164 |
| 482 | 20250214 | 111800 | 959115649000 | 27300 | 27300 | 27350 | 27300 | 26459 |
| 483 | 20250214 | 111700 | 958392438400 | 27300 | 27250 | 27350 | 27150 | 98161 |
| 484 | 20250214 | 111600 | 955719586650 | 27250 | 27400 | 27400 | 27250 | 45677 |
| 485 | 20250214 | 111500 | 954470867350 | 27400 | 27350 | 27400 | 27350 | 19060 |
| 486 | 20250214 | 111400 | 953949337600 | 27400 | 27350 | 27400 | 27300 | 24800 |
| 487 | 20250214 | 111300 | 953271101750 | 27400 | 27350 | 27400 | 27300 | 81179 |
| 488 | 20250214 | 111200 | 951052355200 | 27350 | 27350 | 27350 | 27300 | 32767 |
| 489 | 20250214 | 111100 | 950156785800 | 27300 | 27400 | 27450 | 27300 | 136858 |
| 490 | 20250214 | 111000 | 946409784550 | 27400 | 27350 | 27400 | 27300 | 70496 |
| 491 | 20250214 | 110900 | 944480859200 | 27350 | 27350 | 27400 | 27300 | 115321 |
| 492 | 20250214 | 110800 | 941327156150 | 27350 | 27250 | 27350 | 27250 | 34496 |
| 493 | 20250214 | 110700 | 940384845100 | 27300 | 27200 | 27300 | 27200 | 112937 |
| 494 | 20250214 | 110600 | 937305374600 | 27250 | 27200 | 27250 | 27200 | 17475 |
| 495 | 20250214 | 110500 | 936829929400 | 27200 | 27250 | 27250 | 27150 | 35696 |
| 496 | 20250214 | 110400 | 935858983150 | 27200 | 27250 | 27250 | 27200 | 13107 |
| 497 | 20250214 | 110300 | 935502275250 | 27200 | 27250 | 27250 | 27150 | 82010 |
| 498 | 20250214 | 110200 | 933272196950 | 27250 | 27250 | 27250 | 27150 | 46648 |
| 499 | 20250214 | 110100 | 932001954700 | 27200 | 27300 | 27300 | 27150 | 79217 |
| 500 | 20250214 | 110000 | 929845777800 | 27250 | 27350 | 27400 | 27200 | 202721 |
| 501 | 20250214 | 105900 | 924305788400 | 27400 | 27200 | 27400 | 27200 | 220442 |
| 502 | 20250214 | 105800 | 918281785900 | 27250 | 27300 | 27300 | 27150 | 88507 |
| 503 | 20250214 | 105700 | 915871908550 | 27250 | 27150 | 27300 | 27100 | 311763 |
| 504 | 20250214 | 105600 | 907379027200 | 27150 | 27100 | 27150 | 27100 | 30870 |
| 505 | 20250214 | 105500 | 906541512250 | 27100 | 27050 | 27150 | 27050 | 37628 |
| 506 | 20250214 | 105400 | 905521831750 | 27050 | 27050 | 27100 | 27000 | 28572 |
| 507 | 20250214 | 105300 | 904749104050 | 27100 | 27100 | 27150 | 26950 | 59559 |
| 508 | 20250214 | 105200 | 903138477350 | 27100 | 27150 | 27150 | 27050 | 28972 |
| 509 | 20250214 | 105100 | 902352973650 | 27150 | 27050 | 27150 | 27000 | 86155 |
| 510 | 20250214 | 105000 | 900019203550 | 27050 | 27000 | 27050 | 27000 | 49328 |
| 511 | 20250214 | 104900 | 898687242500 | 27050 | 27050 | 27100 | 27000 | 42023 |
| 512 | 20250214 | 104800 | 897551737500 | 27050 | 27150 | 27200 | 27050 | 59190 |
| 513 | 20250214 | 104700 | 895946605000 | 27200 | 27150 | 27200 | 27150 | 25732 |
| 514 | 20250214 | 104600 | 895247336100 | 27200 | 27200 | 27200 | 27150 | 33573 |
| 515 | 20250214 | 104500 | 894335038500 | 27200 | 27100 | 27200 | 27050 | 60305 |
| 516 | 20250214 | 104400 | 892698608150 | 27100 | 27000 | 27150 | 26950 | 88902 |
| 517 | 20250214 | 104300 | 890294157200 | 27000 | 27150 | 27200 | 27000 | 70678 |
| 518 | 20250214 | 104200 | 888381719350 | 27150 | 27150 | 27200 | 27100 | 57460 |
| 519 | 20250214 | 104100 | 886822424650 | 27150 | 27150 | 27200 | 27100 | 38199 |
| 520 | 20250214 | 104000 | 885785245250 | 27150 | 27200 | 27250 | 27150 | 40225 |
| 521 | 20250214 | 103900 | 884692195950 | 27250 | 27150 | 27250 | 27100 | 73060 |
| 522 | 20250214 | 103800 | 882704854950 | 27200 | 27100 | 27200 | 27100 | 66039 |
| 523 | 20250214 | 103700 | 880912750700 | 27100 | 27200 | 27250 | 27050 | 96090 |
| 524 | 20250214 | 103600 | 878305137550 | 27200 | 27250 | 27300 | 27150 | 92254 |
| 525 | 20250214 | 103500 | 875794613000 | 27250 | 27300 | 27300 | 27200 | 101529 |
| 526 | 20250214 | 103400 | 873025143100 | 27300 | 27150 | 27300 | 27100 | 196277 |
| 527 | 20250214 | 103300 | 867682712250 | 27200 | 27150 | 27300 | 27150 | 159240 |
| 528 | 20250214 | 103200 | 863348564050 | 27200 | 27150 | 27250 | 27100 | 179806 |
| 529 | 20250214 | 103100 | 858462064600 | 27150 | 27050 | 27150 | 26950 | 124297 |
| 530 | 20250214 | 103000 | 855098840400 | 27000 | 27100 | 27150 | 26950 | 180530 |
| 531 | 20250214 | 102900 | 850216835450 | 27100 | 27100 | 27150 | 27000 | 210723 |
| 532 | 20250214 | 102800 | 844509244600 | 27050 | 26950 | 27100 | 26900 | 233769 |
| 533 | 20250214 | 102700 | 838200285450 | 26950 | 26750 | 26950 | 26700 | 106584 |
| 534 | 20250214 | 102600 | 835337133400 | 26750 | 26850 | 26900 | 26750 | 146634 |
| 535 | 20250214 | 102500 | 831398333750 | 26900 | 26850 | 26900 | 26750 | 179772 |
| 536 | 20250214 | 102400 | 826573458700 | 26850 | 26600 | 26850 | 26600 | 202028 |
| 537 | 20250214 | 102300 | 821167451950 | 26600 | 26600 | 26700 | 26450 | 372512 |
| 538 | 20250214 | 102200 | 811268820400 | 26650 | 26750 | 26800 | 26600 | 162084 |
| 539 | 20250214 | 102100 | 806938459900 | 26800 | 26600 | 26800 | 26550 | 257494 |
| 540 | 20250214 | 102000 | 800081017100 | 26600 | 26750 | 26850 | 26550 | 466962 |
| 541 | 20250214 | 101900 | 787613198750 | 26750 | 26800 | 26850 | 26650 | 250334 |
| 542 | 20250214 | 101800 | 780912067200 | 26800 | 27150 | 27150 | 26750 | 866397 |
| 543 | 20250214 | 101700 | 757589182650 | 27150 | 27100 | 27150 | 27050 | 172613 |
| 544 | 20250214 | 101600 | 752911034600 | 27100 | 27250 | 27250 | 27100 | 127841 |
| 545 | 20250214 | 101500 | 749439459750 | 27200 | 27300 | 27350 | 27200 | 112979 |
| 546 | 20250214 | 101400 | 746363209350 | 27300 | 27350 | 27400 | 27250 | 88395 |
| 547 | 20250214 | 101300 | 743947224950 | 27400 | 27400 | 27550 | 27350 | 387448 |
| 548 | 20250214 | 101200 | 733303398150 | 27350 | 27350 | 27400 | 27350 | 42347 |
| 549 | 20250214 | 101100 | 732143572700 | 27350 | 27400 | 27450 | 27350 | 121850 |
| 550 | 20250214 | 101000 | 728805702850 | 27400 | 27350 | 27400 | 27200 | 100318 |
| 551 | 20250214 | 100900 | 726066709300 | 27350 | 27300 | 27400 | 27200 | 148560 |
| 552 | 20250214 | 100800 | 722005840100 | 27300 | 27200 | 27300 | 27200 | 112218 |
| 553 | 20250214 | 100700 | 718950273050 | 27200 | 27250 | 27300 | 27200 | 130133 |
| 554 | 20250214 | 100600 | 715404826100 | 27250 | 27100 | 27300 | 27100 | 208139 |
| 555 | 20250214 | 100500 | 709749852100 | 27100 | 27350 | 27400 | 27100 | 212193 |
| 556 | 20250214 | 100400 | 703977768350 | 27400 | 27450 | 27500 | 27350 | 72807 |
| 557 | 20250214 | 100300 | 701981182250 | 27500 | 27350 | 27500 | 27300 | 156897 |
| 558 | 20250214 | 100200 | 697683320550 | 27350 | 27350 | 27400 | 27200 | 141042 |
| 559 | 20250214 | 100100 | 693830709800 | 27350 | 27350 | 27400 | 27250 | 201642 |
| 560 | 20250214 | 100000 | 688322158350 | 27350 | 27550 | 27600 | 27350 | 254153 |
| 561 | 20250214 | 095900 | 681339689050 | 27500 | 27300 | 27550 | 27300 | 230584 |
| 562 | 20250214 | 095800 | 675017262550 | 27350 | 27300 | 27500 | 27200 | 279210 |
| 563 | 20250214 | 095700 | 667372579350 | 27200 | 27350 | 27450 | 27150 | 356546 |
| 564 | 20250214 | 095600 | 657650262300 | 27350 | 27450 | 27500 | 27300 | 361769 |
| 565 | 20250214 | 095500 | 647749740000 | 27500 | 27700 | 27700 | 27400 | 342067 |
| 566 | 20250214 | 095400 | 638350122250 | 27700 | 27600 | 27750 | 27500 | 191645 |
| 567 | 20250214 | 095300 | 633059037550 | 27600 | 27800 | 27850 | 27550 | 223584 |
| 568 | 20250214 | 095200 | 626859797000 | 27750 | 27650 | 27800 | 27450 | 387645 |
| 569 | 20250214 | 095100 | 616154374700 | 27650 | 27750 | 27850 | 27650 | 192572 |
| 570 | 20250214 | 095000 | 610811779400 | 27800 | 27900 | 27950 | 27700 | 234939 |
| 571 | 20250214 | 094900 | 604278565950 | 27900 | 28050 | 28150 | 27850 | 492269 |
| 572 | 20250214 | 094800 | 590499089050 | 28050 | 27800 | 28050 | 27800 | 727803 |
| 573 | 20250214 | 094700 | 570140522450 | 27850 | 27600 | 27900 | 27600 | 288588 |
| 574 | 20250214 | 094600 | 562126467050 | 27600 | 27750 | 27750 | 27450 | 340766 |
| 575 | 20250214 | 094500 | 552721598500 | 27750 | 27950 | 27950 | 27650 | 272017 |
| 576 | 20250214 | 094400 | 545163182500 | 27900 | 27850 | 28000 | 27800 | 544542 |
| 577 | 20250214 | 094300 | 529939641850 | 27850 | 27800 | 28000 | 27800 | 306193 |
| 578 | 20250214 | 094200 | 521398032000 | 27800 | 27650 | 28000 | 27650 | 736981 |
| 579 | 20250214 | 094100 | 500865816350 | 27700 | 27450 | 27750 | 27400 | 450345 |
| 580 | 20250214 | 094000 | 488437112100 | 27450 | 27550 | 27600 | 27300 | 579901 |
| 581 | 20250214 | 093900 | 472523204900 | 27500 | 27500 | 27750 | 27450 | 505438 |
| 582 | 20250214 | 093800 | 458567651450 | 27550 | 27900 | 27900 | 27500 | 488097 |
| 583 | 20250214 | 093700 | 445023117400 | 27900 | 28150 | 28250 | 27750 | 736972 |
| 584 | 20250214 | 093600 | 424425886400 | 28150 | 27850 | 28200 | 27850 | 1230504 |
| 585 | 20250214 | 093500 | 389980084850 | 27900 | 27800 | 27950 | 27500 | 652071 |
| 586 | 20250214 | 093400 | 371902852050 | 27800 | 27200 | 28000 | 27150 | 1290352 |
| 587 | 20250214 | 093300 | 336124497300 | 27200 | 27200 | 27400 | 26900 | 784832 |
| 588 | 20250214 | 093200 | 314827163500 | 27150 | 27400 | 27800 | 27100 | 1234545 |
| 589 | 20250214 | 093100 | 280795150800 | 27400 | 27000 | 27500 | 26950 | 1316037 |
| 590 | 20250214 | 093000 | 244993373000 | 27000 | 27000 | 27000 | 27000 | 0 |
| 591 | 20250214 | 092900 | 244993373000 | 27000 | 27000 | 27000 | 27000 | 0 |
| 592 | 20250214 | 092800 | 244993373000 | 27000 | 26900 | 27000 | 26850 | 875080 |
| 593 | 20250214 | 092700 | 221410873000 | 26850 | 26800 | 26900 | 26750 | 481452 |
| 594 | 20250214 | 092600 | 208477686700 | 26750 | 26700 | 26950 | 26550 | 788091 |
| 595 | 20250214 | 092500 | 187367409150 | 26650 | 26700 | 26750 | 26500 | 547718 |
| 596 | 20250214 | 092400 | 172772588350 | 26650 | 26250 | 26700 | 26200 | 994702 |
| 597 | 20250214 | 092300 | 146391238350 | 26250 | 26250 | 26350 | 25950 | 416030 |
| 598 | 20250214 | 092200 | 135513886950 | 26300 | 25900 | 26400 | 25900 | 803993 |
| 599 | 20250214 | 092100 | 114511498950 | 25950 | 25750 | 26000 | 25700 | 433837 |
| 600 | 20250214 | 092000 | 103282969950 | 25750 | 25600 | 25800 | 25550 | 378583 |
| 601 | 20250214 | 091900 | 93552102550 | 25650 | 25450 | 25650 | 25350 | 320382 |
| 602 | 20250214 | 091800 | 85379116000 | 25400 | 25450 | 25550 | 25400 | 347882 |
| 603 | 20250214 | 091700 | 76517500500 | 25450 | 25300 | 25450 | 25250 | 310607 |
| 604 | 20250214 | 091600 | 68629057450 | 25350 | 25250 | 25400 | 25150 | 271982 |
| 605 | 20250214 | 091500 | 61745938100 | 25250 | 25250 | 25250 | 25050 | 222830 |
| 606 | 20250214 | 091400 | 56138180050 | 25250 | 24950 | 25350 | 24900 | 764332 |
| 607 | 20250214 | 091300 | 36937685800 | 24950 | 24800 | 24950 | 24750 | 248986 |
| 608 | 20250214 | 091200 | 30749547300 | 24800 | 24650 | 24800 | 24650 | 124862 |
| 609 | 20250214 | 091100 | 27662002950 | 24650 | 24650 | 24700 | 24550 | 36073 |
| 610 | 20250214 | 091000 | 26773651450 | 24650 | 24550 | 24650 | 24500 | 77357 |
| 611 | 20250214 | 090900 | 24871314450 | 24500 | 24500 | 24550 | 24500 | 36085 |
| 612 | 20250214 | 090800 | 23986658300 | 24500 | 24550 | 24550 | 24500 | 17141 |
| 613 | 20250214 | 090700 | 23566529700 | 24500 | 24500 | 24550 | 24500 | 51543 |
| 614 | 20250214 | 090600 | 22303602350 | 24550 | 24600 | 24600 | 24500 | 59725 |
| 615 | 20250214 | 090500 | 20837254300 | 24600 | 24700 | 24700 | 24550 | 136512 |
| 616 | 20250214 | 090400 | 17474821350 | 24700 | 24600 | 24750 | 24550 | 70056 |
| 617 | 20250214 | 090300 | 15749671900 | 24600 | 24600 | 24650 | 24550 | 55477 |
| 618 | 20250214 | 090200 | 14384549200 | 24600 | 24800 | 24800 | 24550 | 129283 |
| 619 | 20250214 | 090100 | 11194429450 | 24800 | 24700 | 24800 | 24600 | 129007 |
| 620 | 20250214 | 090000 | 8005539450 | 24700 | 24550 | 24700 | 24450 | 301242 |