37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 203200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 1051 |
| 3 | 20250214 | 203100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20250214 | 203000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20250214 | 202900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20250214 | 202800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20250214 | 202700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20250214 | 202600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20250214 | 202500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20250214 | 202400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20250214 | 202300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20250214 | 202200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20250214 | 202100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20250214 | 202000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20250214 | 201900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20250214 | 201800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20250214 | 201700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20250214 | 201600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20250214 | 201500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20250214 | 201400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20250214 | 201300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20250214 | 201200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20250214 | 201100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20250214 | 201000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20250214 | 200900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20250214 | 200800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20250214 | 200700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20250214 | 200600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20250214 | 200500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20250214 | 200400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20250214 | 200300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20250214 | 200200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 1051 |
| 33 | 20250214 | 200100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20250214 | 200000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20250214 | 195900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20250214 | 195800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20250214 | 195700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20250214 | 195600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20250214 | 195500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20250214 | 195400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20250214 | 195300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20250214 | 195200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20250214 | 195100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20250214 | 195000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20250214 | 194900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20250214 | 194800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20250214 | 194700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20250214 | 194600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20250214 | 194500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20250214 | 194400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20250214 | 194300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20250214 | 194200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20250214 | 194100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20250214 | 194000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20250214 | 193900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20250214 | 193800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20250214 | 193700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20250214 | 193600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20250214 | 193500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20250214 | 193400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20250214 | 193300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20250214 | 193200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 1051 |
| 63 | 20250214 | 193100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20250214 | 193000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20250214 | 192900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20250214 | 192800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20250214 | 192700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20250214 | 192600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20250214 | 192500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20250214 | 192400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20250214 | 192300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20250214 | 192200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20250214 | 192100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20250214 | 192000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20250214 | 191900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20250214 | 191800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20250214 | 191700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20250214 | 191600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20250214 | 191500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20250214 | 191400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20250214 | 191300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20250214 | 191200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20250214 | 191100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20250214 | 191000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20250214 | 190900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20250214 | 190800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20250214 | 190700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20250214 | 190600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20250214 | 190500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20250214 | 190400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20250214 | 190300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20250214 | 190200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 1051 |
| 93 | 20250214 | 190100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20250214 | 190000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20250214 | 185900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20250214 | 185800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20250214 | 185700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20250214 | 185600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20250214 | 185500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20250214 | 185400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20250214 | 185300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20250214 | 185200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20250214 | 185100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20250214 | 185000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20250214 | 184900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20250214 | 184800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20250214 | 184700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20250214 | 184600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20250214 | 184500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20250214 | 184400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20250214 | 184300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20250214 | 184200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20250214 | 184100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20250214 | 184000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20250214 | 183900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20250214 | 183800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20250214 | 183700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20250214 | 183600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20250214 | 183500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20250214 | 183400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20250214 | 183300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20250214 | 183200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 1051 |
| 123 | 20250214 | 183100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20250214 | 183000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20250214 | 182900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20250214 | 182800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20250214 | 182700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20250214 | 182600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20250214 | 182500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20250214 | 182400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20250214 | 182300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20250214 | 182200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20250214 | 182100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20250214 | 182000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20250214 | 181900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20250214 | 181800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20250214 | 181700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20250214 | 181600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20250214 | 181500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20250214 | 181400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20250214 | 181300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20250214 | 181200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20250214 | 181100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20250214 | 181000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20250214 | 180900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20250214 | 180800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20250214 | 180700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20250214 | 180600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20250214 | 180500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20250214 | 180400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20250214 | 180300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20250214 | 180200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 1051 |
| 153 | 20250214 | 180100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20250214 | 180000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20250214 | 175900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20250214 | 175800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20250214 | 175700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20250214 | 175600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20250214 | 175500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20250214 | 175400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20250214 | 175300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20250214 | 175200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20250214 | 175100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20250214 | 175000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20250214 | 174900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20250214 | 174800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20250214 | 174700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20250214 | 174600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20250214 | 174500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20250214 | 174400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20250214 | 174300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20250214 | 174200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20250214 | 174100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20250214 | 174000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20250214 | 173900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20250214 | 173800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20250214 | 173700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20250214 | 173600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20250214 | 173500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20250214 | 173400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20250214 | 173300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20250214 | 173200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 1051 |
| 183 | 20250214 | 173100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20250214 | 173000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20250214 | 172900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20250214 | 172800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20250214 | 172700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20250214 | 172600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20250214 | 172500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20250214 | 172400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20250214 | 172300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20250214 | 172200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20250214 | 172100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20250214 | 172000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20250214 | 171900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20250214 | 171800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20250214 | 171700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20250214 | 171600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20250214 | 171500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20250214 | 171400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20250214 | 171300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20250214 | 171200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20250214 | 171100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20250214 | 171000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20250214 | 170900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20250214 | 170800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20250214 | 170700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20250214 | 170600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20250214 | 170500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20250214 | 170400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20250214 | 170300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20250214 | 170200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 1051 |
| 213 | 20250214 | 170100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20250214 | 170000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20250214 | 165900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20250214 | 165800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20250214 | 165700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20250214 | 165600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20250214 | 165500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20250214 | 165400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20250214 | 165300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20250214 | 165200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20250214 | 165100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20250214 | 165000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20250214 | 164900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20250214 | 164800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20250214 | 164700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 228 | 20250214 | 164600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 229 | 20250214 | 164500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 230 | 20250214 | 164400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 231 | 20250214 | 164300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 232 | 20250214 | 164200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 233 | 20250214 | 164100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 234 | 20250214 | 164000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 235 | 20250214 | 163900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 236 | 20250214 | 163800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 237 | 20250214 | 163700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 238 | 20250214 | 163600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 239 | 20250214 | 163500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 240 | 20250214 | 163400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 241 | 20250214 | 163300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 242 | 20250214 | 163200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 1051 |
| 243 | 20250214 | 163100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 244 | 20250214 | 163000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 245 | 20250214 | 162900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 246 | 20250214 | 162800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 247 | 20250214 | 162700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 248 | 20250214 | 162600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 249 | 20250214 | 162500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 250 | 20250214 | 162400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 251 | 20250214 | 162300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 252 | 20250214 | 162200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 253 | 20250214 | 162100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 254 | 20250214 | 162000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 255 | 20250214 | 161900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 256 | 20250214 | 161800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 257 | 20250214 | 161700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 258 | 20250214 | 161600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 259 | 20250214 | 161500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 260 | 20250214 | 161400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 261 | 20250214 | 161300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 262 | 20250214 | 161200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 263 | 20250214 | 161100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 264 | 20250214 | 161000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 265 | 20250214 | 160900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 266 | 20250214 | 160800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 267 | 20250214 | 160700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 268 | 20250214 | 160600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 269 | 20250214 | 160500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 270 | 20250214 | 160400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 271 | 20250214 | 160300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 272 | 20250214 | 160200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 1051 |
| 273 | 20250214 | 160100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 274 | 20250214 | 160000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 275 | 20250214 | 155900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 276 | 20250214 | 155800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 277 | 20250214 | 155700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 278 | 20250214 | 155600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 279 | 20250214 | 155500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 280 | 20250214 | 155400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 281 | 20250214 | 155300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 282 | 20250214 | 155200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 283 | 20250214 | 155100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 284 | 20250214 | 155000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 285 | 20250214 | 154900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 286 | 20250214 | 154800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 287 | 20250214 | 154700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 288 | 20250214 | 154600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 289 | 20250214 | 154500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 290 | 20250214 | 154400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 291 | 20250214 | 154300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 292 | 20250214 | 154200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 293 | 20250214 | 154100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 294 | 20250214 | 154000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 295 | 20250214 | 153900 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 296 | 20250214 | 153800 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 297 | 20250214 | 153700 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 298 | 20250214 | 153600 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 299 | 20250214 | 153500 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 300 | 20250214 | 153400 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 301 | 20250214 | 153300 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 302 | 20250214 | 153200 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 1051 |
| 303 | 20250214 | 153100 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 304 | 20250214 | 153000 | 5221062700 | 29450 | 29450 | 29450 | 29450 | 1051 |
| 305 | 20250214 | 152900 | 5190110750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 306 | 20250214 | 152800 | 5190110750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 307 | 20250214 | 152700 | 5190110750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 308 | 20250214 | 152600 | 5190110750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 309 | 20250214 | 152500 | 5190110750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 310 | 20250214 | 152400 | 5190110750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 311 | 20250214 | 152300 | 5190110750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 312 | 20250214 | 152200 | 5190110750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 313 | 20250214 | 152100 | 5190110750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 314 | 20250214 | 152000 | 5190110750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 315 | 20250214 | 151900 | 5190110750 | 29450 | 29450 | 29500 | 29400 | 309 |
| 316 | 20250214 | 151800 | 5181021400 | 29450 | 29450 | 29450 | 29400 | 127 |
| 317 | 20250214 | 151700 | 5177284350 | 29400 | 29450 | 29500 | 29400 | 305 |
| 318 | 20250214 | 151600 | 5168302650 | 29450 | 29450 | 29500 | 29450 | 530 |
| 319 | 20250214 | 151500 | 5152671900 | 29450 | 29500 | 29500 | 29450 | 124 |
| 320 | 20250214 | 151400 | 5149018350 | 29450 | 29450 | 29500 | 29450 | 137 |
| 321 | 20250214 | 151300 | 5144980150 | 29450 | 29450 | 29500 | 29450 | 347 |
| 322 | 20250214 | 151200 | 5134755950 | 29450 | 29450 | 29500 | 29450 | 127 |
| 323 | 20250214 | 151100 | 5131012250 | 29450 | 29450 | 29500 | 29450 | 258 |
| 324 | 20250214 | 151000 | 5123410050 | 29450 | 29500 | 29500 | 29450 | 198 |
| 325 | 20250214 | 150900 | 5117573100 | 29500 | 29500 | 29500 | 29450 | 270 |
| 326 | 20250214 | 150800 | 5109616500 | 29450 | 29450 | 29500 | 29450 | 100 |
| 327 | 20250214 | 150700 | 5106667150 | 29500 | 29450 | 29500 | 29450 | 137 |
| 328 | 20250214 | 150600 | 5102627100 | 29500 | 29500 | 29500 | 29450 | 89 |
| 329 | 20250214 | 150500 | 5100001800 | 29500 | 29500 | 29500 | 29450 | 136 |
| 330 | 20250214 | 150400 | 5095990900 | 29450 | 29450 | 29500 | 29450 | 74 |
| 331 | 20250214 | 150300 | 5093809550 | 29500 | 29450 | 29500 | 29450 | 151 |
| 332 | 20250214 | 150200 | 5089355800 | 29450 | 29450 | 29500 | 29450 | 140 |
| 333 | 20250214 | 150100 | 5085227800 | 29500 | 29500 | 29500 | 29450 | 146 |
| 334 | 20250214 | 150000 | 5080926200 | 29450 | 29600 | 29600 | 29450 | 849 |
| 335 | 20250214 | 145900 | 5055871000 | 29650 | 29700 | 29750 | 29550 | 565 |
| 336 | 20250214 | 145800 | 5039128200 | 29700 | 29700 | 29750 | 29700 | 255 |
| 337 | 20250214 | 145700 | 5031549300 | 29700 | 29650 | 29700 | 29650 | 564 |
| 338 | 20250214 | 145600 | 5014805900 | 29650 | 29600 | 29700 | 29600 | 626 |
| 339 | 20250214 | 145500 | 4996234000 | 29650 | 29600 | 29650 | 29550 | 571 |
| 340 | 20250214 | 145400 | 4979319200 | 29600 | 29550 | 29600 | 29500 | 402 |
| 341 | 20250214 | 145300 | 4967435850 | 29600 | 29550 | 29600 | 29550 | 114 |
| 342 | 20250214 | 145200 | 4964061500 | 29600 | 29600 | 29600 | 29550 | 143 |
| 343 | 20250214 | 145100 | 4959832750 | 29550 | 29650 | 29650 | 29550 | 328 |
| 344 | 20250214 | 145000 | 4950123500 | 29650 | 29550 | 29650 | 29550 | 714 |
| 345 | 20250214 | 144900 | 4928992550 | 29600 | 29600 | 29600 | 29550 | 155 |
| 346 | 20250214 | 144800 | 4924407600 | 29600 | 29600 | 29600 | 29550 | 181 |
| 347 | 20250214 | 144700 | 4919050100 | 29600 | 29600 | 29600 | 29550 | 75 |
| 348 | 20250214 | 144600 | 4916830250 | 29600 | 29550 | 29600 | 29550 | 138 |
| 349 | 20250214 | 144500 | 4912746450 | 29600 | 29600 | 29600 | 29550 | 271 |
| 350 | 20250214 | 144400 | 4904733750 | 29600 | 29600 | 29650 | 29600 | 128 |
| 351 | 20250214 | 144300 | 4900943150 | 29600 | 29600 | 29600 | 29550 | 209 |
| 352 | 20250214 | 144200 | 4894761350 | 29600 | 29550 | 29600 | 29550 | 154 |
| 353 | 20250214 | 144100 | 4890204950 | 29600 | 29550 | 29600 | 29550 | 65 |
| 354 | 20250214 | 144000 | 4888281100 | 29550 | 29550 | 29600 | 29550 | 230 |
| 355 | 20250214 | 143900 | 4881483050 | 29550 | 29650 | 29650 | 29550 | 472 |
| 356 | 20250214 | 143800 | 4867514850 | 29600 | 29600 | 29600 | 29600 | 34 |
| 357 | 20250214 | 143700 | 4866508450 | 29600 | 29550 | 29600 | 29550 | 223 |
| 358 | 20250214 | 143600 | 4859908650 | 29600 | 29550 | 29600 | 29550 | 722 |
| 359 | 20250214 | 143500 | 4838570450 | 29550 | 29550 | 29550 | 29500 | 177 |
| 360 | 20250214 | 143400 | 4833341100 | 29500 | 29450 | 29550 | 29450 | 382 |
| 361 | 20250214 | 143300 | 4822070750 | 29450 | 29450 | 29500 | 29450 | 231 |
| 362 | 20250214 | 143200 | 4815263250 | 29450 | 29450 | 29450 | 29450 | 237 |
| 363 | 20250214 | 143100 | 4808283600 | 29500 | 29500 | 29500 | 29450 | 1568 |
| 364 | 20250214 | 143000 | 4762031950 | 29550 | 29550 | 29550 | 29500 | 131 |
| 365 | 20250214 | 142900 | 4758163350 | 29550 | 29500 | 29550 | 29500 | 242 |
| 366 | 20250214 | 142800 | 4751022250 | 29500 | 29500 | 29550 | 29500 | 480 |
| 367 | 20250214 | 142700 | 4736859500 | 29500 | 29550 | 29550 | 29500 | 2483 |
| 368 | 20250214 | 142600 | 4663519050 | 29550 | 29650 | 29650 | 29550 | 1335 |
| 369 | 20250214 | 142500 | 4623998600 | 29600 | 29700 | 29700 | 29600 | 688 |
| 370 | 20250214 | 142400 | 4603579550 | 29650 | 29700 | 29750 | 29650 | 247 |
| 371 | 20250214 | 142300 | 4596246050 | 29700 | 29700 | 29750 | 29650 | 303 |
| 372 | 20250214 | 142200 | 4587236350 | 29700 | 29700 | 29700 | 29700 | 78 |
| 373 | 20250214 | 142100 | 4584919750 | 29750 | 29650 | 29750 | 29650 | 460 |
| 374 | 20250214 | 142000 | 4571257450 | 29650 | 29650 | 29700 | 29650 | 108 |
| 375 | 20250214 | 141900 | 4568052650 | 29700 | 29650 | 29700 | 29600 | 150 |
| 376 | 20250214 | 141800 | 4563604800 | 29650 | 29600 | 29650 | 29600 | 56 |
| 377 | 20250214 | 141700 | 4561944450 | 29600 | 29600 | 29650 | 29600 | 74 |
| 378 | 20250214 | 141600 | 4559751550 | 29600 | 29650 | 29650 | 29600 | 450 |
| 379 | 20250214 | 141500 | 4546419600 | 29700 | 29750 | 29750 | 29700 | 139 |
| 380 | 20250214 | 141400 | 4542288650 | 29700 | 29700 | 29700 | 29650 | 254 |
| 381 | 20250214 | 141300 | 4534744900 | 29700 | 29650 | 29700 | 29650 | 256 |
| 382 | 20250214 | 141200 | 4527146050 | 29600 | 29600 | 29600 | 29600 | 148 |
| 383 | 20250214 | 141100 | 4522765250 | 29600 | 29650 | 29650 | 29600 | 279 |
| 384 | 20250214 | 141000 | 4514495050 | 29650 | 29650 | 29700 | 29600 | 181 |
| 385 | 20250214 | 140900 | 4509127450 | 29700 | 29650 | 29700 | 29600 | 74 |
| 386 | 20250214 | 140800 | 4506934350 | 29700 | 29700 | 29700 | 29650 | 95 |
| 387 | 20250214 | 140700 | 4504113750 | 29650 | 29600 | 29650 | 29600 | 1030 |
| 388 | 20250214 | 140600 | 4473586800 | 29600 | 29600 | 29650 | 29600 | 170 |
| 389 | 20250214 | 140500 | 4468552150 | 29600 | 29700 | 29700 | 29550 | 2863 |
| 390 | 20250214 | 140400 | 4383736850 | 29700 | 29700 | 29750 | 29700 | 251 |
| 391 | 20250214 | 140300 | 4376279650 | 29750 | 29750 | 29750 | 29700 | 95 |
| 392 | 20250214 | 140200 | 4373454250 | 29700 | 29700 | 29750 | 29700 | 401 |
| 393 | 20250214 | 140100 | 4361539550 | 29750 | 29750 | 29750 | 29700 | 312 |
| 394 | 20250214 | 140000 | 4352265550 | 29750 | 29800 | 29800 | 29750 | 107 |
| 395 | 20250214 | 135900 | 4349082200 | 29750 | 29800 | 29800 | 29650 | 2950 |
| 396 | 20250214 | 135800 | 4261403800 | 29850 | 29800 | 29850 | 29800 | 896 |
| 397 | 20250214 | 135700 | 4234702900 | 29800 | 29850 | 29900 | 29800 | 516 |
| 398 | 20250214 | 135600 | 4219297950 | 29850 | 29850 | 29850 | 29850 | 450 |
| 399 | 20250214 | 135500 | 4205865450 | 29850 | 29850 | 29900 | 29850 | 485 |
| 400 | 20250214 | 135400 | 4191377550 | 29850 | 29850 | 29900 | 29850 | 252 |
| 401 | 20250214 | 135300 | 4183855100 | 29900 | 29900 | 29900 | 29900 | 53 |
| 402 | 20250214 | 135200 | 4182270400 | 29900 | 30000 | 30000 | 29900 | 1339 |
| 403 | 20250214 | 135100 | 4142201900 | 30000 | 30000 | 30000 | 30000 | 24 |
| 404 | 20250214 | 135000 | 4141481900 | 30000 | 30000 | 30050 | 30000 | 292 |
| 405 | 20250214 | 134900 | 4132719400 | 30050 | 30100 | 30100 | 30050 | 451 |
| 406 | 20250214 | 134800 | 4119157050 | 30150 | 30150 | 30150 | 30100 | 261 |
| 407 | 20250214 | 134700 | 4111287950 | 30200 | 30200 | 30200 | 30150 | 789 |
| 408 | 20250214 | 134600 | 4087469550 | 30100 | 30100 | 30200 | 30100 | 3509 |
| 409 | 20250214 | 134500 | 3981684550 | 30150 | 30000 | 30150 | 30000 | 3803 |
| 410 | 20250214 | 134400 | 3867242250 | 30000 | 30050 | 30050 | 30000 | 1180 |
| 411 | 20250214 | 134300 | 3831828150 | 30050 | 29950 | 30050 | 29950 | 853 |
| 412 | 20250214 | 134200 | 3806242900 | 29900 | 30000 | 30000 | 29900 | 75 |
| 413 | 20250214 | 134100 | 3803994750 | 30000 | 29900 | 30000 | 29900 | 77 |
| 414 | 20250214 | 134000 | 3801687450 | 29900 | 30000 | 30000 | 29900 | 1224 |
| 415 | 20250214 | 133900 | 3764990150 | 30000 | 30050 | 30050 | 30000 | 369 |
| 416 | 20250214 | 133800 | 3753905200 | 30100 | 30100 | 30100 | 30050 | 194 |
| 417 | 20250214 | 133700 | 3748070350 | 30100 | 30100 | 30100 | 30050 | 318 |
| 418 | 20250214 | 133600 | 3738504400 | 30050 | 30050 | 30050 | 30000 | 378 |
| 419 | 20250214 | 133500 | 3727146950 | 30050 | 30100 | 30100 | 30050 | 179 |
| 420 | 20250214 | 133400 | 3721765500 | 30100 | 30100 | 30100 | 30100 | 93 |
| 421 | 20250214 | 133300 | 3718966200 | 30100 | 30050 | 30100 | 30000 | 829 |
| 422 | 20250214 | 133200 | 3694014500 | 30050 | 30000 | 30050 | 30000 | 1094 |
| 423 | 20250214 | 133100 | 3661144250 | 30000 | 29950 | 30000 | 29900 | 1426 |
| 424 | 20250214 | 133000 | 3618367000 | 29950 | 29900 | 29950 | 29900 | 875 |
| 425 | 20250214 | 132900 | 3592186000 | 29900 | 30000 | 30000 | 29900 | 104 |
| 426 | 20250214 | 132800 | 3589066400 | 30000 | 29950 | 30000 | 29900 | 1259 |
| 427 | 20250214 | 132700 | 3551339800 | 29900 | 30000 | 30050 | 29850 | 6598 |
| 428 | 20250214 | 132600 | 3354126600 | 30000 | 29950 | 30000 | 29950 | 880 |
| 429 | 20250214 | 132500 | 3327730600 | 29950 | 29900 | 29950 | 29900 | 360 |
| 430 | 20250214 | 132400 | 3316948750 | 29900 | 29950 | 29950 | 29900 | 135 |
| 431 | 20250214 | 132300 | 3312905550 | 29900 | 29900 | 29950 | 29900 | 113 |
| 432 | 20250214 | 132200 | 3309524700 | 29900 | 29900 | 29900 | 29900 | 103 |
| 433 | 20250214 | 132100 | 3306445000 | 29900 | 29900 | 29950 | 29900 | 165 |
| 434 | 20250214 | 132000 | 3301506900 | 29950 | 29900 | 29950 | 29900 | 150 |
| 435 | 20250214 | 131900 | 3297019400 | 29950 | 29900 | 29950 | 29900 | 561 |
| 436 | 20250214 | 131800 | 3280235900 | 29950 | 29900 | 29950 | 29900 | 10 |
| 437 | 20250214 | 131700 | 3279936450 | 29900 | 29900 | 29950 | 29900 | 252 |
| 438 | 20250214 | 131600 | 3272391950 | 29900 | 29900 | 29900 | 29900 | 88 |
| 439 | 20250214 | 131500 | 3269760750 | 29950 | 29950 | 29950 | 29950 | 333 |
| 440 | 20250214 | 131400 | 3259787400 | 29950 | 30000 | 30000 | 29900 | 132 |
| 441 | 20250214 | 131300 | 3255836900 | 29900 | 29900 | 29900 | 29900 | 10 |
| 442 | 20250214 | 131200 | 3255537900 | 30000 | 29950 | 30000 | 29900 | 726 |
| 443 | 20250214 | 131100 | 3233792250 | 30000 | 30000 | 30000 | 30000 | 315 |
| 444 | 20250214 | 131000 | 3224342250 | 30050 | 30000 | 30050 | 29950 | 1266 |
| 445 | 20250214 | 130900 | 3186330200 | 30000 | 30050 | 30050 | 30000 | 895 |
| 446 | 20250214 | 130800 | 3159436000 | 30050 | 30050 | 30050 | 30050 | 501 |
| 447 | 20250214 | 130700 | 3144380950 | 30000 | 29900 | 30000 | 29900 | 894 |
| 448 | 20250214 | 130600 | 3117565950 | 29900 | 29900 | 30000 | 29900 | 111 |
| 449 | 20250214 | 130500 | 3114237950 | 29900 | 30000 | 30000 | 29900 | 503 |
| 450 | 20250214 | 130400 | 3099178250 | 29900 | 29950 | 30000 | 29900 | 111 |
| 451 | 20250214 | 130300 | 3095850100 | 29950 | 29900 | 29950 | 29900 | 8 |
| 452 | 20250214 | 130200 | 3095610650 | 29950 | 29950 | 29950 | 29900 | 83 |
| 453 | 20250214 | 130100 | 3093125800 | 30000 | 30000 | 30000 | 29950 | 150 |
| 454 | 20250214 | 130000 | 3088628800 | 29950 | 29950 | 29950 | 29950 | 4 |
| 455 | 20250214 | 125900 | 3088509000 | 30000 | 29900 | 30000 | 29900 | 52 |
| 456 | 20250214 | 125800 | 3086949200 | 29900 | 29950 | 29950 | 29900 | 12 |
| 457 | 20250214 | 125700 | 3086589950 | 29950 | 30000 | 30000 | 29950 | 143 |
| 458 | 20250214 | 125600 | 3082302500 | 29950 | 29950 | 29950 | 29950 | 196 |
| 459 | 20250214 | 125500 | 3076432300 | 29950 | 29900 | 29950 | 29850 | 197 |
| 460 | 20250214 | 125400 | 3070541800 | 29900 | 29900 | 29900 | 29850 | 457 |
| 461 | 20250214 | 125300 | 3056879200 | 29900 | 29900 | 29900 | 29900 | 1 |
| 462 | 20250214 | 125200 | 3056849300 | 29900 | 30000 | 30000 | 29900 | 878 |
| 463 | 20250214 | 125100 | 3030518600 | 30000 | 30000 | 30050 | 30000 | 613 |
| 464 | 20250214 | 125000 | 3012122450 | 30000 | 30000 | 30000 | 29950 | 218 |
| 465 | 20250214 | 124900 | 3005582950 | 30000 | 30050 | 30050 | 30000 | 222 |
| 466 | 20250214 | 124800 | 2998915450 | 30000 | 29950 | 30000 | 29950 | 732 |
| 467 | 20250214 | 124700 | 2976972250 | 29900 | 29900 | 29900 | 29900 | 10 |
| 468 | 20250214 | 124600 | 2976673250 | 29900 | 29900 | 29950 | 29900 | 131 |
| 469 | 20250214 | 124500 | 2972751750 | 29950 | 29950 | 29950 | 29950 | 61 |
| 470 | 20250214 | 124400 | 2970924800 | 29900 | 29900 | 29900 | 29850 | 247 |
| 471 | 20250214 | 124300 | 2963539600 | 29950 | 29950 | 29950 | 29950 | 147 |
| 472 | 20250214 | 124200 | 2959136950 | 29950 | 30000 | 30000 | 29950 | 422 |
| 473 | 20250214 | 124100 | 2946483050 | 30000 | 29950 | 30000 | 29950 | 203 |
| 474 | 20250214 | 124000 | 2940400700 | 29950 | 29900 | 30000 | 29900 | 302 |
| 475 | 20250214 | 123900 | 2931358850 | 29900 | 29850 | 29900 | 29850 | 504 |
| 476 | 20250214 | 123800 | 2916303500 | 29800 | 29700 | 29800 | 29700 | 420 |
| 477 | 20250214 | 123700 | 2903788550 | 29700 | 29750 | 29800 | 29700 | 568 |
| 478 | 20250214 | 123600 | 2886888350 | 29750 | 29800 | 29800 | 29750 | 46 |
| 479 | 20250214 | 123500 | 2885518450 | 29800 | 29750 | 29800 | 29750 | 50 |
| 480 | 20250214 | 123400 | 2884028550 | 29700 | 29750 | 29750 | 29700 | 519 |
| 481 | 20250214 | 123300 | 2868602950 | 29700 | 29800 | 29800 | 29700 | 1439 |
| 482 | 20250214 | 123200 | 2825798500 | 29800 | 29900 | 29900 | 29800 | 87 |
| 483 | 20250214 | 123100 | 2823199750 | 29850 | 29850 | 29900 | 29850 | 908 |
| 484 | 20250214 | 123000 | 2796095400 | 29900 | 29850 | 29900 | 29850 | 56 |
| 485 | 20250214 | 122900 | 2794421050 | 29850 | 29900 | 29900 | 29850 | 101 |
| 486 | 20250214 | 122800 | 2791404700 | 29900 | 29900 | 29900 | 29850 | 72 |
| 487 | 20250214 | 122700 | 2789252000 | 29850 | 29900 | 29900 | 29850 | 165 |
| 488 | 20250214 | 122600 | 2784324500 | 29900 | 29800 | 29900 | 29800 | 71 |
| 489 | 20250214 | 122500 | 2782201700 | 29850 | 29800 | 29850 | 29800 | 1233 |
| 490 | 20250214 | 122400 | 2745441200 | 29800 | 29750 | 29800 | 29750 | 38 |
| 491 | 20250214 | 122300 | 2744310200 | 29750 | 29750 | 29800 | 29750 | 201 |
| 492 | 20250214 | 122200 | 2738325900 | 29750 | 29750 | 29750 | 29750 | 115 |
| 493 | 20250214 | 122100 | 2734904650 | 29800 | 29800 | 29800 | 29750 | 352 |
| 494 | 20250214 | 122000 | 2724415350 | 29800 | 29800 | 29800 | 29800 | 298 |
| 495 | 20250214 | 121900 | 2715534950 | 29750 | 29850 | 29850 | 29750 | 1529 |
| 496 | 20250214 | 121800 | 2669969250 | 29800 | 29800 | 29850 | 29800 | 53 |
| 497 | 20250214 | 121700 | 2668388200 | 29800 | 29950 | 29950 | 29800 | 4854 |
| 498 | 20250214 | 121600 | 2523264650 | 29900 | 29950 | 29950 | 29900 | 131 |
| 499 | 20250214 | 121500 | 2519344050 | 29950 | 30000 | 30000 | 29950 | 499 |
| 500 | 20250214 | 121400 | 2504387950 | 30000 | 29950 | 30000 | 29950 | 146 |
| 501 | 20250214 | 121300 | 2500010300 | 29900 | 30000 | 30000 | 29900 | 1144 |
| 502 | 20250214 | 121200 | 2465738100 | 29950 | 29950 | 30000 | 29950 | 138 |
| 503 | 20250214 | 121100 | 2461600400 | 30000 | 30000 | 30000 | 29950 | 98 |
| 504 | 20250214 | 121000 | 2458664250 | 30000 | 30000 | 30000 | 30000 | 108 |
| 505 | 20250214 | 120900 | 2455424250 | 29950 | 29900 | 29950 | 29900 | 579 |
| 506 | 20250214 | 120800 | 2438109850 | 29850 | 29900 | 29900 | 29850 | 52 |
| 507 | 20250214 | 120700 | 2436555150 | 29850 | 29900 | 29950 | 29850 | 249 |
| 508 | 20250214 | 120600 | 2429109850 | 29900 | 29950 | 29950 | 29850 | 103 |
| 509 | 20250214 | 120500 | 2426026950 | 29900 | 29950 | 29950 | 29900 | 410 |
| 510 | 20250214 | 120400 | 2413766400 | 29950 | 29950 | 30000 | 29900 | 446 |
| 511 | 20250214 | 120300 | 2400408200 | 30000 | 29900 | 30000 | 29900 | 66 |
| 512 | 20250214 | 120200 | 2398430100 | 30000 | 29950 | 30000 | 29900 | 93 |
| 513 | 20250214 | 120100 | 2395644700 | 30000 | 29950 | 30000 | 29900 | 61 |
| 514 | 20250214 | 120000 | 2393815900 | 29900 | 29900 | 29900 | 29900 | 2 |
| 515 | 20250214 | 115900 | 2393756100 | 30000 | 29900 | 30000 | 29900 | 659 |
| 516 | 20250214 | 115800 | 2374013650 | 29850 | 29850 | 29850 | 29850 | 2 |
| 517 | 20250214 | 115700 | 2373953950 | 29950 | 29900 | 29950 | 29900 | 95 |
| 518 | 20250214 | 115600 | 2371110600 | 29900 | 29900 | 29900 | 29900 | 48 |
| 519 | 20250214 | 115500 | 2369675400 | 29950 | 29950 | 29950 | 29950 | 11 |
| 520 | 20250214 | 115400 | 2369345950 | 29950 | 29850 | 29950 | 29850 | 302 |
| 521 | 20250214 | 115300 | 2360326250 | 29850 | 29850 | 29950 | 29850 | 178 |
| 522 | 20250214 | 115200 | 2354996550 | 29900 | 29900 | 29900 | 29900 | 76 |
| 523 | 20250214 | 115100 | 2352724150 | 29900 | 29850 | 29900 | 29850 | 96 |
| 524 | 20250214 | 115000 | 2349854250 | 29900 | 29900 | 29950 | 29850 | 264 |
| 525 | 20250214 | 114900 | 2341965350 | 29900 | 29900 | 29900 | 29850 | 87 |
| 526 | 20250214 | 114800 | 2339366150 | 29850 | 29850 | 29900 | 29850 | 54 |
| 527 | 20250214 | 114700 | 2337751750 | 29900 | 29850 | 29900 | 29850 | 83 |
| 528 | 20250214 | 114600 | 2335272100 | 29900 | 29800 | 29900 | 29800 | 199 |
| 529 | 20250214 | 114500 | 2329334800 | 29850 | 29800 | 29850 | 29800 | 49 |
| 530 | 20250214 | 114400 | 2327872500 | 29800 | 29800 | 29850 | 29800 | 89 |
| 531 | 20250214 | 114300 | 2325218800 | 29850 | 29850 | 29850 | 29800 | 64 |
| 532 | 20250214 | 114200 | 2323308550 | 29800 | 29850 | 29850 | 29800 | 473 |
| 533 | 20250214 | 114100 | 2309213000 | 29900 | 29850 | 29900 | 29850 | 250 |
| 534 | 20250214 | 114000 | 2301748750 | 29850 | 29900 | 29900 | 29850 | 72 |
| 535 | 20250214 | 113900 | 2299596550 | 29900 | 29900 | 29950 | 29900 | 88 |
| 536 | 20250214 | 113800 | 2296961750 | 29950 | 30000 | 30000 | 29950 | 1142 |
| 537 | 20250214 | 113700 | 2262729850 | 30050 | 30050 | 30150 | 30050 | 277 |
| 538 | 20250214 | 113600 | 2254403250 | 30050 | 30100 | 30100 | 30050 | 86 |
| 539 | 20250214 | 113500 | 2251817250 | 30150 | 29950 | 30150 | 29950 | 1178 |
| 540 | 20250214 | 113400 | 2216426800 | 29950 | 29900 | 30000 | 29900 | 1574 |
| 541 | 20250214 | 113300 | 2169301100 | 29900 | 29850 | 29900 | 29850 | 499 |
| 542 | 20250214 | 113200 | 2154403300 | 29850 | 29800 | 29850 | 29800 | 728 |
| 543 | 20250214 | 113100 | 2132700750 | 29800 | 29750 | 29800 | 29750 | 114 |
| 544 | 20250214 | 113000 | 2129304200 | 29750 | 29650 | 29800 | 29650 | 344 |
| 545 | 20250214 | 112900 | 2119071150 | 29650 | 29700 | 29700 | 29650 | 130 |
| 546 | 20250214 | 112800 | 2115210650 | 29700 | 29700 | 29700 | 29650 | 92 |
| 547 | 20250214 | 112700 | 2112478300 | 29650 | 29650 | 29700 | 29650 | 25 |
| 548 | 20250214 | 112600 | 2111736300 | 29700 | 29700 | 29700 | 29700 | 90 |
| 549 | 20250214 | 112500 | 2109063300 | 29700 | 29650 | 29700 | 29650 | 421 |
| 550 | 20250214 | 112400 | 2096562000 | 29600 | 29600 | 29600 | 29600 | 101 |
| 551 | 20250214 | 112300 | 2093572400 | 29650 | 29600 | 29650 | 29600 | 96 |
| 552 | 20250214 | 112200 | 2090727650 | 29650 | 29650 | 29650 | 29650 | 65 |
| 553 | 20250214 | 112100 | 2088800400 | 29650 | 29650 | 29700 | 29650 | 107 |
| 554 | 20250214 | 112000 | 2085626950 | 29650 | 29650 | 29650 | 29650 | 398 |
| 555 | 20250214 | 111900 | 2073826250 | 29700 | 29650 | 29700 | 29650 | 383 |
| 556 | 20250214 | 111800 | 2062456600 | 29650 | 29650 | 29650 | 29650 | 4 |
| 557 | 20250214 | 111700 | 2062338000 | 29650 | 29700 | 29700 | 29650 | 179 |
| 558 | 20250214 | 111600 | 2057025150 | 29750 | 29650 | 29750 | 29650 | 614 |
| 559 | 20250214 | 111500 | 2038759650 | 29750 | 29700 | 29750 | 29700 | 230 |
| 560 | 20250214 | 111400 | 2031925050 | 29650 | 29650 | 29750 | 29650 | 312 |
| 561 | 20250214 | 111300 | 2022659000 | 29700 | 29600 | 29700 | 29600 | 441 |
| 562 | 20250214 | 111200 | 2009595450 | 29550 | 29600 | 29600 | 29550 | 29 |
| 563 | 20250214 | 111100 | 2008737300 | 29550 | 29450 | 29550 | 29400 | 647 |
| 564 | 20250214 | 111000 | 1989658050 | 29450 | 29400 | 29450 | 29400 | 103 |
| 565 | 20250214 | 110900 | 1986624850 | 29400 | 29450 | 29500 | 29400 | 252 |
| 566 | 20250214 | 110800 | 1979203550 | 29500 | 29500 | 29500 | 29500 | 266 |
| 567 | 20250214 | 110700 | 1971356550 | 29500 | 29500 | 29500 | 29500 | 70 |
| 568 | 20250214 | 110600 | 1969291550 | 29450 | 29450 | 29450 | 29450 | 54 |
| 569 | 20250214 | 110500 | 1967701250 | 29450 | 29500 | 29500 | 29450 | 8 |
| 570 | 20250214 | 110400 | 1967465450 | 29450 | 29450 | 29450 | 29450 | 45 |
| 571 | 20250214 | 110300 | 1966140200 | 29450 | 29450 | 29450 | 29450 | 18 |
| 572 | 20250214 | 110200 | 1965610100 | 29500 | 29500 | 29500 | 29500 | 185 |
| 573 | 20250214 | 110100 | 1960152600 | 29500 | 29500 | 29500 | 29450 | 81 |
| 574 | 20250214 | 110000 | 1957763200 | 29450 | 29450 | 29500 | 29450 | 22 |
| 575 | 20250214 | 105900 | 1957115150 | 29450 | 29400 | 29450 | 29400 | 193 |
| 576 | 20250214 | 105800 | 1951437150 | 29450 | 29450 | 29450 | 29450 | 20 |
| 577 | 20250214 | 105700 | 1950848150 | 29400 | 29350 | 29400 | 29300 | 504 |
| 578 | 20250214 | 105600 | 1936049500 | 29350 | 29300 | 29350 | 29300 | 8 |
| 579 | 20250214 | 105500 | 1935814800 | 29300 | 29350 | 29350 | 29300 | 58 |
| 580 | 20250214 | 105400 | 1934114350 | 29300 | 29350 | 29400 | 29300 | 554 |
| 581 | 20250214 | 105300 | 1917848850 | 29400 | 29450 | 29450 | 29350 | 1995 |
| 582 | 20250214 | 105200 | 1859155300 | 29550 | 29550 | 29550 | 29550 | 0 |
| 583 | 20250214 | 105100 | 1859155300 | 29550 | 29550 | 29550 | 29550 | 1 |
| 584 | 20250214 | 105000 | 1859125750 | 29500 | 29450 | 29550 | 29450 | 605 |
| 585 | 20250214 | 104900 | 1841279500 | 29450 | 29550 | 29550 | 29450 | 209 |
| 586 | 20250214 | 104800 | 1835115300 | 29550 | 29500 | 29550 | 29500 | 155 |
| 587 | 20250214 | 104700 | 1830538900 | 29500 | 29500 | 29500 | 29500 | 20 |
| 588 | 20250214 | 104600 | 1829948900 | 29500 | 29500 | 29500 | 29500 | 17 |
| 589 | 20250214 | 104500 | 1829447400 | 29500 | 29500 | 29500 | 29500 | 15 |
| 590 | 20250214 | 104400 | 1829004900 | 29500 | 29500 | 29500 | 29450 | 105 |
| 591 | 20250214 | 104300 | 1825909050 | 29500 | 29500 | 29500 | 29500 | 150 |
| 592 | 20250214 | 104200 | 1821484050 | 29500 | 29500 | 29500 | 29500 | 89 |
| 593 | 20250214 | 104100 | 1818858550 | 29500 | 29500 | 29500 | 29500 | 110 |
| 594 | 20250214 | 104000 | 1815613550 | 29500 | 29450 | 29550 | 29450 | 87 |
| 595 | 20250214 | 103900 | 1813046450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 596 | 20250214 | 103800 | 1813046450 | 29450 | 29500 | 29550 | 29450 | 362 |
| 597 | 20250214 | 103700 | 1802366900 | 29550 | 29500 | 29550 | 29500 | 18 |
| 598 | 20250214 | 103600 | 1801835400 | 29500 | 29550 | 29550 | 29500 | 947 |
| 599 | 20250214 | 103500 | 1773851750 | 29550 | 29550 | 29550 | 29550 | 7 |
| 600 | 20250214 | 103400 | 1773644900 | 29600 | 29600 | 29600 | 29600 | 480 |
| 601 | 20250214 | 103300 | 1759436900 | 29650 | 29650 | 29650 | 29650 | 224 |
| 602 | 20250214 | 103200 | 1752795300 | 29700 | 29700 | 29700 | 29700 | 20 |
| 603 | 20250214 | 103100 | 1752201300 | 29700 | 29750 | 29750 | 29700 | 36 |
| 604 | 20250214 | 103000 | 1751131850 | 29750 | 29800 | 29850 | 29750 | 636 |
| 605 | 20250214 | 102900 | 1732173450 | 29750 | 29700 | 29750 | 29700 | 349 |
| 606 | 20250214 | 102800 | 1721791150 | 29700 | 29700 | 29700 | 29700 | 4 |
| 607 | 20250214 | 102700 | 1721672350 | 29700 | 29700 | 29700 | 29700 | 299 |
| 608 | 20250214 | 102600 | 1712792050 | 29700 | 29700 | 29750 | 29700 | 71 |
| 609 | 20250214 | 102500 | 1710683250 | 29700 | 29650 | 29700 | 29650 | 90 |
| 610 | 20250214 | 102400 | 1708012900 | 29650 | 29600 | 29650 | 29600 | 90 |
| 611 | 20250214 | 102300 | 1705348050 | 29600 | 29600 | 29600 | 29600 | 39 |
| 612 | 20250214 | 102200 | 1704193650 | 29600 | 29600 | 29650 | 29600 | 67 |
| 613 | 20250214 | 102100 | 1702209800 | 29650 | 29600 | 29650 | 29600 | 532 |
| 614 | 20250214 | 102000 | 1686451600 | 29600 | 29600 | 29600 | 29600 | 84 |
| 615 | 20250214 | 101900 | 1683965200 | 29600 | 29650 | 29700 | 29600 | 96 |
| 616 | 20250214 | 101800 | 1681122250 | 29700 | 29750 | 29750 | 29650 | 253 |
| 617 | 20250214 | 101700 | 1673606950 | 29750 | 29650 | 29750 | 29650 | 367 |
| 618 | 20250214 | 101600 | 1662708850 | 29600 | 29650 | 29650 | 29600 | 362 |
| 619 | 20250214 | 101500 | 1651975750 | 29650 | 29650 | 29650 | 29650 | 435 |
| 620 | 20250214 | 101400 | 1639078000 | 29650 | 29750 | 29750 | 29650 | 169 |
| 621 | 20250214 | 101300 | 1634056450 | 29750 | 29700 | 29750 | 29650 | 542 |
| 622 | 20250214 | 101200 | 1617955600 | 29650 | 29650 | 29700 | 29650 | 24 |
| 623 | 20250214 | 101100 | 1617243850 | 29650 | 29650 | 29650 | 29600 | 55 |
| 624 | 20250214 | 101000 | 1615613150 | 29650 | 29700 | 29700 | 29600 | 737 |
| 625 | 20250214 | 100900 | 1593758100 | 29650 | 29650 | 29700 | 29650 | 254 |
| 626 | 20250214 | 100800 | 1586219650 | 29650 | 29600 | 29650 | 29600 | 197 |
| 627 | 20250214 | 100700 | 1580385950 | 29550 | 29550 | 29550 | 29500 | 110 |
| 628 | 20250214 | 100600 | 1577135550 | 29550 | 29450 | 29550 | 29450 | 162 |
| 629 | 20250214 | 100500 | 1572355500 | 29450 | 29550 | 29550 | 29450 | 191 |
| 630 | 20250214 | 100400 | 1566715800 | 29550 | 29550 | 29550 | 29550 | 74 |
| 631 | 20250214 | 100300 | 1564529100 | 29550 | 29450 | 29550 | 29450 | 352 |
| 632 | 20250214 | 100200 | 1554142850 | 29450 | 29550 | 29550 | 29450 | 689 |
| 633 | 20250214 | 100100 | 1533820650 | 29550 | 29450 | 29550 | 29450 | 712 |
| 634 | 20250214 | 100000 | 1512815750 | 29450 | 29450 | 29450 | 29400 | 34 |
| 635 | 20250214 | 095900 | 1511815250 | 29400 | 29350 | 29400 | 29350 | 826 |
| 636 | 20250214 | 095800 | 1487541650 | 29400 | 29450 | 29450 | 29300 | 2802 |
| 637 | 20250214 | 095700 | 1405340050 | 29450 | 29350 | 29450 | 29350 | 1475 |
| 638 | 20250214 | 095600 | 1361939650 | 29350 | 29350 | 29350 | 29350 | 186 |
| 639 | 20250214 | 095500 | 1356480550 | 29250 | 29250 | 29300 | 29250 | 152 |
| 640 | 20250214 | 095400 | 1352031250 | 29300 | 29200 | 29350 | 29200 | 1287 |
| 641 | 20250214 | 095300 | 1314426900 | 29300 | 29250 | 29300 | 29250 | 32 |
| 642 | 20250214 | 095200 | 1313489850 | 29300 | 29300 | 29300 | 29300 | 33 |
| 643 | 20250214 | 095100 | 1312522950 | 29250 | 29100 | 29250 | 29100 | 908 |
| 644 | 20250214 | 095000 | 1286006700 | 29100 | 29100 | 29100 | 29100 | 10 |
| 645 | 20250214 | 094900 | 1285715700 | 29100 | 29200 | 29200 | 29100 | 14 |
| 646 | 20250214 | 094800 | 1285307100 | 29100 | 29150 | 29150 | 29100 | 154 |
| 647 | 20250214 | 094700 | 1280818650 | 29100 | 29100 | 29100 | 29100 | 429 |
| 648 | 20250214 | 094600 | 1268334750 | 29100 | 29150 | 29150 | 29100 | 68 |
| 649 | 20250214 | 094500 | 1266353950 | 29100 | 29100 | 29150 | 29100 | 72 |
| 650 | 20250214 | 094400 | 1264258450 | 29100 | 29100 | 29100 | 29100 | 96 |
| 651 | 20250214 | 094300 | 1261464850 | 29100 | 29100 | 29100 | 29050 | 56 |
| 652 | 20250214 | 094200 | 1259835500 | 29100 | 29150 | 29150 | 29100 | 312 |
| 653 | 20250214 | 094100 | 1250755650 | 29150 | 29150 | 29200 | 29100 | 89 |
| 654 | 20250214 | 094000 | 1248159650 | 29150 | 29150 | 29150 | 29050 | 1224 |
| 655 | 20250214 | 093900 | 1212571000 | 29100 | 29150 | 29200 | 29100 | 1492 |
| 656 | 20250214 | 093800 | 1169103050 | 29200 | 29200 | 29250 | 29150 | 232 |
| 657 | 20250214 | 093700 | 1162334600 | 29200 | 29300 | 29300 | 29200 | 664 |
| 658 | 20250214 | 093600 | 1142923850 | 29300 | 29300 | 29350 | 29300 | 337 |
| 659 | 20250214 | 093500 | 1133049700 | 29300 | 29300 | 29300 | 29250 | 197 |
| 660 | 20250214 | 093400 | 1127286100 | 29300 | 29300 | 29350 | 29250 | 440 |
| 661 | 20250214 | 093300 | 1114392900 | 29250 | 29150 | 29300 | 29150 | 286 |
| 662 | 20250214 | 093200 | 1106024000 | 29150 | 29150 | 29200 | 29150 | 750 |
| 663 | 20250214 | 093100 | 1084155000 | 29150 | 29200 | 29200 | 29150 | 114 |
| 664 | 20250214 | 093000 | 1080831200 | 29200 | 29250 | 29300 | 29200 | 1060 |
| 665 | 20250214 | 092900 | 1049855550 | 29250 | 29250 | 29250 | 29200 | 263 |
| 666 | 20250214 | 092800 | 1042162850 | 29250 | 29250 | 29250 | 29250 | 151 |
| 667 | 20250214 | 092700 | 1037746100 | 29200 | 29200 | 29250 | 29200 | 67 |
| 668 | 20250214 | 092600 | 1035789300 | 29250 | 29250 | 29300 | 29250 | 80 |
| 669 | 20250214 | 092500 | 1033448800 | 29250 | 29250 | 29300 | 29200 | 136 |
| 670 | 20250214 | 092400 | 1029471250 | 29250 | 29250 | 29250 | 29200 | 147 |
| 671 | 20250214 | 092300 | 1025173700 | 29250 | 29300 | 29300 | 29250 | 337 |
| 672 | 20250214 | 092200 | 1015316100 | 29300 | 29350 | 29350 | 29250 | 386 |
| 673 | 20250214 | 092100 | 1004009350 | 29350 | 29350 | 29350 | 29300 | 110 |
| 674 | 20250214 | 092000 | 1000784600 | 29350 | 29400 | 29400 | 29250 | 3334 |
| 675 | 20250214 | 091900 | 902977550 | 29350 | 29450 | 29450 | 29350 | 972 |
| 676 | 20250214 | 091800 | 874389250 | 29500 | 29550 | 29550 | 29500 | 217 |
| 677 | 20250214 | 091700 | 867985400 | 29500 | 29500 | 29550 | 29500 | 582 |
| 678 | 20250214 | 091600 | 850805200 | 29500 | 29450 | 29550 | 29450 | 225 |
| 679 | 20250214 | 091500 | 844167950 | 29500 | 29500 | 29550 | 29500 | 105 |
| 680 | 20250214 | 091400 | 841069450 | 29550 | 29400 | 29550 | 29400 | 1848 |
| 681 | 20250214 | 091300 | 786596050 | 29400 | 29350 | 29400 | 29350 | 295 |
| 682 | 20250214 | 091200 | 777928850 | 29450 | 29450 | 29450 | 29400 | 662 |
| 683 | 20250214 | 091100 | 758462950 | 29450 | 29350 | 29500 | 29350 | 685 |
| 684 | 20250214 | 091000 | 738301400 | 29350 | 29450 | 29500 | 29350 | 2076 |
| 685 | 20250214 | 090900 | 677275500 | 29500 | 29500 | 30150 | 29450 | 2742 |
| 686 | 20250214 | 090800 | 595937900 | 29550 | 29500 | 29900 | 29450 | 2621 |
| 687 | 20250214 | 090700 | 518191100 | 29550 | 29600 | 29600 | 29500 | 577 |
| 688 | 20250214 | 090600 | 501144550 | 29500 | 29500 | 29550 | 29450 | 947 |
| 689 | 20250214 | 090500 | 473194950 | 29450 | 29700 | 29700 | 29400 | 4509 |
| 690 | 20250214 | 090400 | 339867600 | 29700 | 29800 | 29800 | 29650 | 1885 |
| 691 | 20250214 | 090300 | 283828700 | 29800 | 29800 | 29850 | 29800 | 538 |
| 692 | 20250214 | 090200 | 267793700 | 29800 | 29850 | 29850 | 29700 | 814 |
| 693 | 20250214 | 090100 | 243558600 | 29850 | 30150 | 30250 | 29750 | 1880 |
| 694 | 20250214 | 090000 | 187363450 | 30150 | 30400 | 30550 | 29900 | 6200 |