33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 192500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 3525 |
| 3 | 20250214 | 192400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20250214 | 192300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20250214 | 192200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20250214 | 192100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20250214 | 192000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20250214 | 191900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20250214 | 191800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20250214 | 191700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20250214 | 191600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20250214 | 191500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20250214 | 191400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20250214 | 191300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20250214 | 191200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20250214 | 191100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20250214 | 191000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20250214 | 190900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20250214 | 190800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20250214 | 190700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20250214 | 190600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20250214 | 190500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20250214 | 190400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20250214 | 190300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20250214 | 190200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20250214 | 190100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20250214 | 190000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20250214 | 185900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20250214 | 185800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20250214 | 185700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20250214 | 185600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20250214 | 185500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 3525 |
| 33 | 20250214 | 185400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20250214 | 185300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20250214 | 185200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20250214 | 185100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20250214 | 185000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20250214 | 184900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20250214 | 184800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20250214 | 184700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20250214 | 184600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20250214 | 184500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20250214 | 184400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20250214 | 184300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20250214 | 184200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20250214 | 184100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20250214 | 184000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20250214 | 183900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20250214 | 183800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20250214 | 183700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20250214 | 183600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20250214 | 183500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20250214 | 183400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20250214 | 183300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20250214 | 183200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20250214 | 183100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20250214 | 183000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20250214 | 182900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20250214 | 182800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20250214 | 182700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20250214 | 182600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20250214 | 182500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 3525 |
| 63 | 20250214 | 182400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20250214 | 182300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20250214 | 182200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20250214 | 182100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20250214 | 182000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20250214 | 181900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20250214 | 181800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20250214 | 181700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20250214 | 181600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20250214 | 181500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20250214 | 181400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20250214 | 181300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20250214 | 181200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20250214 | 181100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20250214 | 181000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20250214 | 180900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20250214 | 180800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20250214 | 180700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20250214 | 180600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20250214 | 180500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20250214 | 180400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20250214 | 180300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20250214 | 180200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20250214 | 180100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20250214 | 180000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20250214 | 175900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20250214 | 175800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20250214 | 175700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20250214 | 175600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20250214 | 175500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 3525 |
| 93 | 20250214 | 175400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20250214 | 175300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20250214 | 175200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20250214 | 175100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20250214 | 175000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20250214 | 174900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20250214 | 174800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20250214 | 174700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20250214 | 174600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20250214 | 174500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20250214 | 174400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20250214 | 174300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20250214 | 174200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20250214 | 174100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20250214 | 174000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20250214 | 173900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20250214 | 173800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20250214 | 173700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20250214 | 173600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20250214 | 173500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20250214 | 173400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20250214 | 173300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20250214 | 173200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20250214 | 173100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20250214 | 173000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20250214 | 172900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20250214 | 172800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20250214 | 172700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20250214 | 172600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20250214 | 172500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 3525 |
| 123 | 20250214 | 172400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20250214 | 172300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20250214 | 172200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20250214 | 172100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20250214 | 172000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20250214 | 171900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20250214 | 171800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20250214 | 171700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20250214 | 171600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20250214 | 171500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20250214 | 171400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20250214 | 171300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20250214 | 171200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20250214 | 171100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20250214 | 171000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20250214 | 170900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20250214 | 170800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20250214 | 170700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20250214 | 170600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20250214 | 170500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20250214 | 170400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20250214 | 170300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20250214 | 170200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20250214 | 170100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20250214 | 170000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20250214 | 165900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20250214 | 165800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20250214 | 165700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20250214 | 165600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20250214 | 165500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 3525 |
| 153 | 20250214 | 165400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20250214 | 165300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20250214 | 165200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20250214 | 165100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20250214 | 165000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20250214 | 164900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20250214 | 164800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20250214 | 164700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20250214 | 164600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20250214 | 164500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20250214 | 164400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20250214 | 164300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20250214 | 164200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20250214 | 164100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20250214 | 164000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20250214 | 163900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20250214 | 163800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20250214 | 163700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20250214 | 163600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20250214 | 163500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20250214 | 163400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20250214 | 163300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20250214 | 163200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20250214 | 163100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20250214 | 163000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20250214 | 162900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20250214 | 162800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20250214 | 162700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20250214 | 162600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20250214 | 162500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 3525 |
| 183 | 20250214 | 162400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20250214 | 162300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20250214 | 162200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20250214 | 162100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20250214 | 162000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20250214 | 161900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20250214 | 161800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20250214 | 161700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20250214 | 161600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20250214 | 161500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20250214 | 161400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20250214 | 161300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20250214 | 161200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20250214 | 161100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20250214 | 161000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20250214 | 160900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20250214 | 160800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20250214 | 160700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20250214 | 160600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20250214 | 160500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20250214 | 160400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20250214 | 160300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20250214 | 160200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20250214 | 160100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20250214 | 160000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20250214 | 155900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20250214 | 155800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20250214 | 155700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20250214 | 155600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20250214 | 155500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 3525 |
| 213 | 20250214 | 155400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20250214 | 155300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20250214 | 155200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20250214 | 155100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20250214 | 155000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20250214 | 154900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20250214 | 154800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20250214 | 154700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20250214 | 154600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20250214 | 154500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20250214 | 154400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20250214 | 154300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20250214 | 154200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20250214 | 154100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20250214 | 154000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20250214 | 153900 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20250214 | 153800 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20250214 | 153700 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20250214 | 153600 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20250214 | 153500 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20250214 | 153400 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20250214 | 153300 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20250214 | 153200 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20250214 | 153100 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20250214 | 153000 | 6830284450 | 21800 | 21800 | 21800 | 21800 | 3525 |
| 238 | 20250214 | 152900 | 6753439450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 239 | 20250214 | 152800 | 6753439450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 240 | 20250214 | 152700 | 6753439450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 241 | 20250214 | 152600 | 6753439450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 242 | 20250214 | 152500 | 6753439450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 243 | 20250214 | 152400 | 6753439450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 244 | 20250214 | 152300 | 6753439450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 245 | 20250214 | 152200 | 6753439450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 246 | 20250214 | 152100 | 6753439450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 247 | 20250214 | 152000 | 6753439450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 248 | 20250214 | 151900 | 6753439450 | 21850 | 21900 | 21900 | 21850 | 679 |
| 249 | 20250214 | 151800 | 6738570950 | 21900 | 21900 | 21900 | 21850 | 883 |
| 250 | 20250214 | 151700 | 6719268950 | 21850 | 21900 | 21950 | 21850 | 1047 |
| 251 | 20250214 | 151600 | 6696346650 | 21900 | 21900 | 21950 | 21900 | 440 |
| 252 | 20250214 | 151500 | 6686709350 | 21900 | 22050 | 22050 | 21900 | 1175 |
| 253 | 20250214 | 151400 | 6660912600 | 22050 | 21950 | 22050 | 21950 | 447 |
| 254 | 20250214 | 151300 | 6651089200 | 22000 | 21950 | 22050 | 21950 | 422 |
| 255 | 20250214 | 151200 | 6641801150 | 21950 | 22050 | 22050 | 21950 | 1911 |
| 256 | 20250214 | 151100 | 6599837100 | 22050 | 22000 | 22050 | 22000 | 1409 |
| 257 | 20250214 | 151000 | 6568832100 | 22000 | 22050 | 22050 | 22000 | 368 |
| 258 | 20250214 | 150900 | 6560727050 | 22000 | 22000 | 22050 | 22000 | 267 |
| 259 | 20250214 | 150800 | 6554844150 | 22000 | 22000 | 22050 | 22000 | 1701 |
| 260 | 20250214 | 150700 | 6517415850 | 22000 | 22000 | 22050 | 22000 | 470 |
| 261 | 20250214 | 150600 | 6507069550 | 22050 | 22000 | 22050 | 22000 | 1440 |
| 262 | 20250214 | 150500 | 6475380850 | 22050 | 22050 | 22050 | 22000 | 678 |
| 263 | 20250214 | 150400 | 6460457050 | 22050 | 22050 | 22100 | 22000 | 884 |
| 264 | 20250214 | 150300 | 6440962850 | 22050 | 22050 | 22100 | 22000 | 376 |
| 265 | 20250214 | 150200 | 6432669500 | 22000 | 22000 | 22100 | 22000 | 411 |
| 266 | 20250214 | 150100 | 6423614800 | 22000 | 22050 | 22100 | 22000 | 122 |
| 267 | 20250214 | 150000 | 6420923300 | 22050 | 22000 | 22150 | 22000 | 570 |
| 268 | 20250214 | 145900 | 6408377500 | 22100 | 22100 | 22150 | 22000 | 1096 |
| 269 | 20250214 | 145800 | 6384155800 | 22000 | 22000 | 22050 | 22000 | 548 |
| 270 | 20250214 | 145700 | 6372098500 | 22000 | 22000 | 22050 | 22000 | 1686 |
| 271 | 20250214 | 145600 | 6335004700 | 22000 | 22000 | 22050 | 22000 | 1183 |
| 272 | 20250214 | 145500 | 6308977250 | 22050 | 22000 | 22150 | 22000 | 4085 |
| 273 | 20250214 | 145400 | 6218777000 | 22000 | 22100 | 22100 | 22000 | 1198 |
| 274 | 20250214 | 145300 | 6192413750 | 22000 | 22000 | 22100 | 22000 | 839 |
| 275 | 20250214 | 145200 | 6173949350 | 22050 | 22000 | 22100 | 22000 | 1058 |
| 276 | 20250214 | 145100 | 6150656950 | 22000 | 22000 | 22100 | 22000 | 774 |
| 277 | 20250214 | 145000 | 6133627550 | 21950 | 22000 | 22050 | 21950 | 1512 |
| 278 | 20250214 | 144900 | 6100387850 | 22000 | 22100 | 22100 | 22000 | 6501 |
| 279 | 20250214 | 144800 | 5957298300 | 22050 | 22100 | 22100 | 22050 | 3836 |
| 280 | 20250214 | 144700 | 5872633850 | 22100 | 22100 | 22150 | 22100 | 1031 |
| 281 | 20250214 | 144600 | 5849836550 | 22100 | 22100 | 22150 | 22100 | 781 |
| 282 | 20250214 | 144500 | 5832573800 | 22100 | 22100 | 22200 | 22100 | 1946 |
| 283 | 20250214 | 144400 | 5789520600 | 22100 | 22100 | 22150 | 22100 | 622 |
| 284 | 20250214 | 144300 | 5775772850 | 22100 | 22100 | 22150 | 22100 | 1772 |
| 285 | 20250214 | 144200 | 5736595950 | 22150 | 22100 | 22150 | 22100 | 368 |
| 286 | 20250214 | 144100 | 5728461500 | 22100 | 22050 | 22100 | 22050 | 603 |
| 287 | 20250214 | 144000 | 5715159450 | 22100 | 22050 | 22100 | 22050 | 929 |
| 288 | 20250214 | 143900 | 5694646950 | 22050 | 22050 | 22100 | 22050 | 1438 |
| 289 | 20250214 | 143800 | 5662937750 | 22150 | 22150 | 22200 | 22100 | 256 |
| 290 | 20250214 | 143700 | 5657270100 | 22150 | 22150 | 22200 | 22150 | 1715 |
| 291 | 20250214 | 143600 | 5619204550 | 22150 | 22050 | 22150 | 22050 | 2527 |
| 292 | 20250214 | 143500 | 5563236850 | 22100 | 22100 | 22100 | 22050 | 981 |
| 293 | 20250214 | 143400 | 5541558050 | 22100 | 22050 | 22100 | 22050 | 296 |
| 294 | 20250214 | 143300 | 5535031200 | 22050 | 22100 | 22100 | 22050 | 991 |
| 295 | 20250214 | 143200 | 5513130350 | 22100 | 22000 | 22100 | 22000 | 3489 |
| 296 | 20250214 | 143100 | 5436093600 | 22000 | 22050 | 22100 | 22000 | 612 |
| 297 | 20250214 | 143000 | 5422610950 | 22050 | 22050 | 22050 | 22000 | 847 |
| 298 | 20250214 | 142900 | 5403960100 | 22050 | 22000 | 22100 | 22000 | 1234 |
| 299 | 20250214 | 142800 | 5376754050 | 22000 | 22000 | 22050 | 22000 | 213 |
| 300 | 20250214 | 142700 | 5372066950 | 22000 | 22000 | 22050 | 22000 | 156 |
| 301 | 20250214 | 142600 | 5368634900 | 22000 | 22050 | 22050 | 22000 | 1582 |
| 302 | 20250214 | 142500 | 5333795050 | 22050 | 22050 | 22050 | 22050 | 838 |
| 303 | 20250214 | 142400 | 5315317150 | 22050 | 22050 | 22100 | 22050 | 809 |
| 304 | 20250214 | 142300 | 5297453700 | 22050 | 22050 | 22050 | 22050 | 184 |
| 305 | 20250214 | 142200 | 5293396500 | 22050 | 22100 | 22100 | 22050 | 161 |
| 306 | 20250214 | 142100 | 5289841250 | 22100 | 22100 | 22150 | 22100 | 580 |
| 307 | 20250214 | 142000 | 5277023050 | 22100 | 22100 | 22150 | 22100 | 369 |
| 308 | 20250214 | 141900 | 5268868050 | 22150 | 22100 | 22150 | 22100 | 88 |
| 309 | 20250214 | 141800 | 5266923150 | 22150 | 22100 | 22150 | 22100 | 312 |
| 310 | 20250214 | 141700 | 5260013800 | 22200 | 22150 | 22300 | 22100 | 8698 |
| 311 | 20250214 | 141600 | 5066654700 | 22100 | 22050 | 22150 | 22000 | 7600 |
| 312 | 20250214 | 141500 | 4898603400 | 22050 | 22050 | 22050 | 22000 | 86 |
| 313 | 20250214 | 141400 | 4896709850 | 22050 | 22000 | 22050 | 22000 | 466 |
| 314 | 20250214 | 141300 | 4886446850 | 22000 | 22000 | 22000 | 22000 | 77 |
| 315 | 20250214 | 141200 | 4884752850 | 22050 | 22000 | 22050 | 22000 | 221 |
| 316 | 20250214 | 141100 | 4879890400 | 22000 | 22000 | 22050 | 22000 | 1359 |
| 317 | 20250214 | 141000 | 4849935800 | 22000 | 22050 | 22100 | 22000 | 3324 |
| 318 | 20250214 | 140900 | 4776642350 | 22050 | 22050 | 22050 | 22050 | 158 |
| 319 | 20250214 | 140800 | 4773158450 | 22050 | 22050 | 22100 | 22050 | 1146 |
| 320 | 20250214 | 140700 | 4747889100 | 22050 | 22000 | 22050 | 22000 | 2285 |
| 321 | 20250214 | 140600 | 4697505900 | 22000 | 22050 | 22050 | 22000 | 240 |
| 322 | 20250214 | 140500 | 4692215200 | 22050 | 22000 | 22100 | 22000 | 1537 |
| 323 | 20250214 | 140400 | 4658324450 | 22000 | 22000 | 22050 | 22000 | 179 |
| 324 | 20250214 | 140300 | 4654383400 | 22050 | 22000 | 22050 | 22000 | 469 |
| 325 | 20250214 | 140200 | 4644064500 | 22000 | 22050 | 22050 | 22000 | 219 |
| 326 | 20250214 | 140100 | 4639245850 | 22050 | 22100 | 22100 | 22000 | 1426 |
| 327 | 20250214 | 140000 | 4607801650 | 22100 | 22100 | 22100 | 22050 | 101 |
| 328 | 20250214 | 135900 | 4605573950 | 22100 | 22000 | 22100 | 22000 | 2218 |
| 329 | 20250214 | 135800 | 4556654500 | 22050 | 22000 | 22050 | 22000 | 181 |
| 330 | 20250214 | 135700 | 4552671700 | 22000 | 22000 | 22050 | 22000 | 857 |
| 331 | 20250214 | 135600 | 4533817650 | 22000 | 22000 | 22050 | 22000 | 920 |
| 332 | 20250214 | 135500 | 4513577400 | 22000 | 22000 | 22050 | 22000 | 554 |
| 333 | 20250214 | 135400 | 4501368900 | 22050 | 22000 | 22050 | 21900 | 2951 |
| 334 | 20250214 | 135300 | 4436396550 | 21950 | 21900 | 21950 | 21900 | 2154 |
| 335 | 20250214 | 135200 | 4389170650 | 21950 | 21900 | 21950 | 21900 | 420 |
| 336 | 20250214 | 135100 | 4379958650 | 21900 | 22000 | 22000 | 21900 | 1741 |
| 337 | 20250214 | 135000 | 4341753350 | 21950 | 22000 | 22050 | 21950 | 1947 |
| 338 | 20250214 | 134900 | 4298920100 | 22000 | 22000 | 22050 | 22000 | 1679 |
| 339 | 20250214 | 134800 | 4261938400 | 22000 | 21950 | 22050 | 21950 | 308 |
| 340 | 20250214 | 134700 | 4255161750 | 22000 | 21900 | 22000 | 21900 | 404 |
| 341 | 20250214 | 134600 | 4246298650 | 21900 | 21950 | 21950 | 21900 | 428 |
| 342 | 20250214 | 134500 | 4236909500 | 22000 | 21850 | 22000 | 21850 | 582 |
| 343 | 20250214 | 134400 | 4224154550 | 21900 | 21950 | 21950 | 21900 | 1378 |
| 344 | 20250214 | 134300 | 4193966600 | 21950 | 21950 | 22000 | 21900 | 441 |
| 345 | 20250214 | 134200 | 4184290050 | 21950 | 22000 | 22050 | 21900 | 695 |
| 346 | 20250214 | 134100 | 4169014800 | 22000 | 21900 | 22100 | 21900 | 4154 |
| 347 | 20250214 | 134000 | 4077580650 | 22000 | 22000 | 22000 | 21950 | 2630 |
| 348 | 20250214 | 133900 | 4019780250 | 22050 | 22000 | 22050 | 22000 | 442 |
| 349 | 20250214 | 133800 | 4010056200 | 22000 | 22000 | 22050 | 22000 | 209 |
| 350 | 20250214 | 133700 | 4005454100 | 22000 | 22100 | 22100 | 22000 | 1256 |
| 351 | 20250214 | 133600 | 3977764200 | 22100 | 22050 | 22150 | 22050 | 3051 |
| 352 | 20250214 | 133500 | 3910271100 | 22100 | 21850 | 22100 | 21850 | 15673 |
| 353 | 20250214 | 133400 | 3565938550 | 21850 | 21750 | 21850 | 21700 | 1023 |
| 354 | 20250214 | 133300 | 3543626100 | 21750 | 21850 | 21900 | 21750 | 336 |
| 355 | 20250214 | 133200 | 3536296550 | 21850 | 21850 | 21900 | 21850 | 330 |
| 356 | 20250214 | 133100 | 3529086000 | 21900 | 21750 | 21900 | 21750 | 1317 |
| 357 | 20250214 | 133000 | 3500305400 | 21850 | 21800 | 21850 | 21750 | 110 |
| 358 | 20250214 | 132900 | 3497910050 | 21850 | 21800 | 21850 | 21800 | 1017 |
| 359 | 20250214 | 132800 | 3475691750 | 21850 | 21800 | 21850 | 21750 | 3809 |
| 360 | 20250214 | 132700 | 3392621650 | 21750 | 21700 | 21800 | 21700 | 1484 |
| 361 | 20250214 | 132600 | 3360349350 | 21700 | 21700 | 21700 | 21700 | 175 |
| 362 | 20250214 | 132500 | 3356551850 | 21750 | 21650 | 21750 | 21650 | 1050 |
| 363 | 20250214 | 132400 | 3333717650 | 21750 | 21700 | 21750 | 21700 | 235 |
| 364 | 20250214 | 132300 | 3328608350 | 21700 | 21700 | 21700 | 21700 | 86 |
| 365 | 20250214 | 132200 | 3326742150 | 21750 | 21750 | 21750 | 21750 | 1220 |
| 366 | 20250214 | 132100 | 3300207150 | 21700 | 21700 | 21750 | 21700 | 302 |
| 367 | 20250214 | 132000 | 3293653700 | 21700 | 21600 | 21700 | 21600 | 669 |
| 368 | 20250214 | 131900 | 3279175250 | 21650 | 21650 | 21650 | 21650 | 119 |
| 369 | 20250214 | 131800 | 3276598900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 370 | 20250214 | 131700 | 3276598900 | 21700 | 21650 | 21700 | 21650 | 196 |
| 371 | 20250214 | 131600 | 3272355450 | 21650 | 21650 | 21650 | 21600 | 158 |
| 372 | 20250214 | 131500 | 3268935000 | 21650 | 21650 | 21650 | 21650 | 363 |
| 373 | 20250214 | 131400 | 3261076050 | 21650 | 21650 | 21650 | 21650 | 257 |
| 374 | 20250214 | 131300 | 3255512000 | 21750 | 21700 | 21750 | 21700 | 103 |
| 375 | 20250214 | 131200 | 3253276050 | 21750 | 21800 | 21800 | 21700 | 301 |
| 376 | 20250214 | 131100 | 3246730750 | 21800 | 21800 | 21800 | 21750 | 249 |
| 377 | 20250214 | 131000 | 3241312550 | 21800 | 21700 | 21800 | 21700 | 174 |
| 378 | 20250214 | 130900 | 3237523250 | 21800 | 21800 | 21800 | 21700 | 117 |
| 379 | 20250214 | 130800 | 3234977850 | 21700 | 21750 | 21750 | 21700 | 622 |
| 380 | 20250214 | 130700 | 3221452650 | 21700 | 21650 | 21800 | 21650 | 1695 |
| 381 | 20250214 | 130600 | 3184626800 | 21650 | 21750 | 21750 | 21650 | 93 |
| 382 | 20250214 | 130500 | 3182607950 | 21750 | 21750 | 21750 | 21750 | 27 |
| 383 | 20250214 | 130400 | 3182020700 | 21650 | 21650 | 21700 | 21650 | 42 |
| 384 | 20250214 | 130300 | 3181110900 | 21650 | 21700 | 21700 | 21650 | 335 |
| 385 | 20250214 | 130200 | 3173843350 | 21650 | 21700 | 21700 | 21650 | 110 |
| 386 | 20250214 | 130100 | 3171459800 | 21700 | 21750 | 21750 | 21700 | 31 |
| 387 | 20250214 | 130000 | 3170787050 | 21700 | 21700 | 21750 | 21700 | 605 |
| 388 | 20250214 | 125900 | 3157656200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 389 | 20250214 | 125800 | 3157656200 | 21700 | 21700 | 21700 | 21700 | 236 |
| 390 | 20250214 | 125700 | 3152535000 | 21650 | 21650 | 21650 | 21650 | 148 |
| 391 | 20250214 | 125600 | 3149330800 | 21650 | 21650 | 21650 | 21650 | 110 |
| 392 | 20250214 | 125500 | 3146949300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 393 | 20250214 | 125400 | 3146949300 | 21650 | 21700 | 21750 | 21650 | 587 |
| 394 | 20250214 | 125300 | 3134212050 | 21700 | 21750 | 21750 | 21700 | 454 |
| 395 | 20250214 | 125200 | 3124360000 | 21750 | 21750 | 21750 | 21700 | 2378 |
| 396 | 20250214 | 125100 | 3072640700 | 21700 | 21700 | 21750 | 21700 | 312 |
| 397 | 20250214 | 125000 | 3065864400 | 21700 | 21650 | 21700 | 21650 | 5572 |
| 398 | 20250214 | 124900 | 2945213400 | 21700 | 21700 | 21700 | 21700 | 6 |
| 399 | 20250214 | 124800 | 2945083200 | 21700 | 21700 | 21700 | 21700 | 217 |
| 400 | 20250214 | 124700 | 2940374300 | 21750 | 21650 | 21750 | 21650 | 134 |
| 401 | 20250214 | 124600 | 2937470700 | 21700 | 21700 | 21700 | 21700 | 112 |
| 402 | 20250214 | 124500 | 2935040300 | 21700 | 21700 | 21750 | 21700 | 154 |
| 403 | 20250214 | 124400 | 2931698400 | 21700 | 21700 | 21700 | 21700 | 178 |
| 404 | 20250214 | 124300 | 2927835800 | 21700 | 21700 | 21700 | 21700 | 10 |
| 405 | 20250214 | 124200 | 2927618800 | 21700 | 21750 | 21750 | 21700 | 40 |
| 406 | 20250214 | 124100 | 2926750750 | 21750 | 21750 | 21750 | 21750 | 238 |
| 407 | 20250214 | 124000 | 2921574250 | 21750 | 21750 | 21750 | 21750 | 150 |
| 408 | 20250214 | 123900 | 2918311750 | 21700 | 21750 | 21750 | 21700 | 217 |
| 409 | 20250214 | 123800 | 2913593950 | 21700 | 21650 | 21750 | 21650 | 275 |
| 410 | 20250214 | 123700 | 2907631900 | 21700 | 21750 | 21750 | 21700 | 359 |
| 411 | 20250214 | 123600 | 2899841450 | 21700 | 21750 | 21750 | 21700 | 668 |
| 412 | 20250214 | 123500 | 2885337450 | 21750 | 21750 | 21750 | 21750 | 42 |
| 413 | 20250214 | 123400 | 2884423950 | 21750 | 21750 | 21750 | 21750 | 121 |
| 414 | 20250214 | 123300 | 2881792200 | 21750 | 21750 | 21800 | 21750 | 473 |
| 415 | 20250214 | 123200 | 2871504200 | 21800 | 21800 | 21800 | 21750 | 108 |
| 416 | 20250214 | 123100 | 2869150800 | 21800 | 21800 | 21800 | 21800 | 10 |
| 417 | 20250214 | 123000 | 2868932800 | 21750 | 21750 | 21750 | 21750 | 574 |
| 418 | 20250214 | 122900 | 2856448300 | 21750 | 21700 | 21750 | 21700 | 2244 |
| 419 | 20250214 | 122800 | 2807706100 | 21700 | 21700 | 21700 | 21700 | 2 |
| 420 | 20250214 | 122700 | 2807662700 | 21700 | 21600 | 21700 | 21600 | 715 |
| 421 | 20250214 | 122600 | 2792194850 | 21600 | 21600 | 21600 | 21600 | 1 |
| 422 | 20250214 | 122500 | 2792173250 | 21600 | 21600 | 21600 | 21600 | 116 |
| 423 | 20250214 | 122400 | 2789667650 | 21650 | 21650 | 21650 | 21650 | 5 |
| 424 | 20250214 | 122300 | 2789559400 | 21600 | 21650 | 21650 | 21600 | 307 |
| 425 | 20250214 | 122200 | 2782914800 | 21600 | 21600 | 21600 | 21600 | 107 |
| 426 | 20250214 | 122100 | 2780603600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 427 | 20250214 | 122000 | 2780603600 | 21600 | 21650 | 21650 | 21600 | 130 |
| 428 | 20250214 | 121900 | 2777795550 | 21650 | 21650 | 21650 | 21650 | 6 |
| 429 | 20250214 | 121800 | 2777665650 | 21650 | 21650 | 21650 | 21650 | 10 |
| 430 | 20250214 | 121700 | 2777449150 | 21650 | 21700 | 21700 | 21650 | 740 |
| 431 | 20250214 | 121600 | 2761427900 | 21650 | 21700 | 21700 | 21650 | 66 |
| 432 | 20250214 | 121500 | 2759998950 | 21700 | 21650 | 21700 | 21600 | 936 |
| 433 | 20250214 | 121400 | 2739734600 | 21650 | 21700 | 21700 | 21650 | 465 |
| 434 | 20250214 | 121300 | 2729647900 | 21700 | 21700 | 21700 | 21700 | 330 |
| 435 | 20250214 | 121200 | 2722486900 | 21750 | 21750 | 21750 | 21750 | 19 |
| 436 | 20250214 | 121100 | 2722073650 | 21700 | 21800 | 21800 | 21700 | 142 |
| 437 | 20250214 | 121000 | 2718985300 | 21750 | 21800 | 21800 | 21750 | 9 |
| 438 | 20250214 | 120900 | 2718789300 | 21750 | 21750 | 21750 | 21750 | 45 |
| 439 | 20250214 | 120800 | 2717810550 | 21750 | 21800 | 21800 | 21750 | 231 |
| 440 | 20250214 | 120700 | 2712778050 | 21750 | 21750 | 21750 | 21750 | 1536 |
| 441 | 20250214 | 120600 | 2679370050 | 21750 | 21700 | 21750 | 21700 | 2 |
| 442 | 20250214 | 120500 | 2679326600 | 21750 | 21750 | 21750 | 21700 | 121 |
| 443 | 20250214 | 120400 | 2676699950 | 21750 | 21650 | 21750 | 21650 | 4082 |
| 444 | 20250214 | 120300 | 2588292650 | 21650 | 21650 | 21650 | 21650 | 2 |
| 445 | 20250214 | 120200 | 2588249350 | 21650 | 21650 | 21650 | 21600 | 127 |
| 446 | 20250214 | 120100 | 2585502700 | 21600 | 21650 | 21650 | 21600 | 22 |
| 447 | 20250214 | 120000 | 2585027400 | 21650 | 21650 | 21650 | 21650 | 2 |
| 448 | 20250214 | 115900 | 2584984100 | 21650 | 21650 | 21650 | 21650 | 160 |
| 449 | 20250214 | 115800 | 2581520100 | 21650 | 21650 | 21650 | 21650 | 42 |
| 450 | 20250214 | 115700 | 2580610800 | 21700 | 21650 | 21750 | 21650 | 24 |
| 451 | 20250214 | 115600 | 2580090000 | 21600 | 21650 | 21650 | 21600 | 60 |
| 452 | 20250214 | 115500 | 2578792950 | 21700 | 21550 | 21700 | 21550 | 1830 |
| 453 | 20250214 | 115400 | 2539118350 | 21600 | 21550 | 21600 | 21550 | 81 |
| 454 | 20250214 | 115300 | 2537369750 | 21550 | 21600 | 21600 | 21550 | 448 |
| 455 | 20250214 | 115200 | 2527699000 | 21600 | 21600 | 21600 | 21600 | 71 |
| 456 | 20250214 | 115100 | 2526165400 | 21600 | 21600 | 21600 | 21600 | 2 |
| 457 | 20250214 | 115000 | 2526122200 | 21600 | 21650 | 21650 | 21600 | 69 |
| 458 | 20250214 | 114900 | 2524631600 | 21650 | 21600 | 21650 | 21600 | 278 |
| 459 | 20250214 | 114800 | 2518621950 | 21600 | 21650 | 21650 | 21600 | 40 |
| 460 | 20250214 | 114700 | 2517756950 | 21600 | 21650 | 21650 | 21600 | 336 |
| 461 | 20250214 | 114600 | 2510483800 | 21650 | 21650 | 21650 | 21650 | 289 |
| 462 | 20250214 | 114500 | 2504226950 | 21650 | 21650 | 21650 | 21650 | 393 |
| 463 | 20250214 | 114400 | 2495718500 | 21700 | 21700 | 21700 | 21650 | 197 |
| 464 | 20250214 | 114300 | 2491446650 | 21700 | 21700 | 21700 | 21650 | 90 |
| 465 | 20250214 | 114200 | 2489494650 | 21650 | 21650 | 21700 | 21650 | 36 |
| 466 | 20250214 | 114100 | 2488715150 | 21650 | 21650 | 21650 | 21650 | 371 |
| 467 | 20250214 | 114000 | 2480683000 | 21650 | 21650 | 21700 | 21650 | 108 |
| 468 | 20250214 | 113900 | 2478344750 | 21650 | 21700 | 21700 | 21650 | 613 |
| 469 | 20250214 | 113800 | 2465057200 | 21650 | 21600 | 21650 | 21600 | 121 |
| 470 | 20250214 | 113700 | 2462437650 | 21600 | 21650 | 21700 | 21600 | 120 |
| 471 | 20250214 | 113600 | 2459841550 | 21650 | 21600 | 21650 | 21600 | 1107 |
| 472 | 20250214 | 113500 | 2435880400 | 21600 | 21550 | 21600 | 21550 | 20 |
| 473 | 20250214 | 113400 | 2435449350 | 21550 | 21600 | 21600 | 21550 | 64 |
| 474 | 20250214 | 113300 | 2434069900 | 21600 | 21550 | 21600 | 21550 | 793 |
| 475 | 20250214 | 113200 | 2416951600 | 21550 | 21550 | 21550 | 21550 | 23 |
| 476 | 20250214 | 113100 | 2416455950 | 21600 | 21550 | 21600 | 21500 | 204 |
| 477 | 20250214 | 113000 | 2412061650 | 21550 | 21550 | 21550 | 21550 | 313 |
| 478 | 20250214 | 112900 | 2405316500 | 21550 | 21550 | 21550 | 21500 | 47 |
| 479 | 20250214 | 112800 | 2404305750 | 21500 | 21500 | 21500 | 21500 | 63 |
| 480 | 20250214 | 112700 | 2402951250 | 21500 | 21500 | 21500 | 21500 | 49 |
| 481 | 20250214 | 112600 | 2401897750 | 21500 | 21500 | 21500 | 21500 | 122 |
| 482 | 20250214 | 112500 | 2399274750 | 21600 | 21550 | 21600 | 21500 | 150 |
| 483 | 20250214 | 112400 | 2396040950 | 21550 | 21500 | 21550 | 21500 | 86 |
| 484 | 20250214 | 112300 | 2394191450 | 21500 | 21550 | 21550 | 21500 | 193 |
| 485 | 20250214 | 112200 | 2390033500 | 21500 | 21500 | 21500 | 21500 | 78 |
| 486 | 20250214 | 112100 | 2388356500 | 21500 | 21500 | 21500 | 21500 | 177 |
| 487 | 20250214 | 112000 | 2384551000 | 21550 | 21500 | 21550 | 21500 | 38 |
| 488 | 20250214 | 111900 | 2383733000 | 21500 | 21500 | 21500 | 21500 | 87 |
| 489 | 20250214 | 111800 | 2381862500 | 21500 | 21500 | 21500 | 21500 | 698 |
| 490 | 20250214 | 111700 | 2366855500 | 21500 | 21450 | 21500 | 21450 | 588 |
| 491 | 20250214 | 111600 | 2354218250 | 21500 | 21450 | 21500 | 21450 | 65 |
| 492 | 20250214 | 111500 | 2352823750 | 21500 | 21500 | 21500 | 21500 | 1367 |
| 493 | 20250214 | 111400 | 2323433250 | 21500 | 21500 | 21500 | 21500 | 77 |
| 494 | 20250214 | 111300 | 2321777750 | 21500 | 21500 | 21500 | 21500 | 93 |
| 495 | 20250214 | 111200 | 2319778250 | 21500 | 21500 | 21550 | 21500 | 75 |
| 496 | 20250214 | 111100 | 2318165500 | 21500 | 21450 | 21500 | 21450 | 218 |
| 497 | 20250214 | 111000 | 2313488100 | 21450 | 21450 | 21450 | 21450 | 108 |
| 498 | 20250214 | 110900 | 2311171500 | 21450 | 21500 | 21500 | 21450 | 268 |
| 499 | 20250214 | 110800 | 2305422650 | 21450 | 21450 | 21450 | 21450 | 406 |
| 500 | 20250214 | 110700 | 2296713950 | 21450 | 21450 | 21450 | 21450 | 63 |
| 501 | 20250214 | 110600 | 2295362600 | 21450 | 21500 | 21500 | 21450 | 184 |
| 502 | 20250214 | 110500 | 2291407600 | 21500 | 21500 | 21500 | 21500 | 352 |
| 503 | 20250214 | 110400 | 2283839600 | 21500 | 21550 | 21550 | 21500 | 983 |
| 504 | 20250214 | 110300 | 2262658800 | 21550 | 21550 | 21550 | 21550 | 98 |
| 505 | 20250214 | 110200 | 2260546900 | 21550 | 21550 | 21550 | 21550 | 612 |
| 506 | 20250214 | 110100 | 2247358300 | 21550 | 21550 | 21600 | 21550 | 100 |
| 507 | 20250214 | 110000 | 2245202800 | 21600 | 21650 | 21650 | 21600 | 219 |
| 508 | 20250214 | 105900 | 2240470700 | 21650 | 21600 | 21650 | 21550 | 122 |
| 509 | 20250214 | 105800 | 2237835500 | 21600 | 21600 | 21600 | 21550 | 105 |
| 510 | 20250214 | 105700 | 2235569700 | 21550 | 21550 | 21600 | 21550 | 251 |
| 511 | 20250214 | 105600 | 2230159950 | 21500 | 21550 | 21600 | 21500 | 168 |
| 512 | 20250214 | 105500 | 2226539750 | 21600 | 21650 | 21650 | 21550 | 2201 |
| 513 | 20250214 | 105400 | 2178999000 | 21600 | 21550 | 21650 | 21500 | 3909 |
| 514 | 20250214 | 105300 | 2094571400 | 21550 | 21550 | 21550 | 21500 | 516 |
| 515 | 20250214 | 105200 | 2083470550 | 21500 | 21550 | 21550 | 21500 | 66 |
| 516 | 20250214 | 105100 | 2082050300 | 21500 | 21550 | 21600 | 21500 | 122 |
| 517 | 20250214 | 105000 | 2079422550 | 21550 | 21600 | 21600 | 21550 | 512 |
| 518 | 20250214 | 104900 | 2068382950 | 21600 | 21600 | 21600 | 21550 | 78 |
| 519 | 20250214 | 104800 | 2066700300 | 21550 | 21550 | 21550 | 21500 | 198 |
| 520 | 20250214 | 104700 | 2062434450 | 21500 | 21550 | 21550 | 21500 | 78 |
| 521 | 20250214 | 104600 | 2060755550 | 21550 | 21550 | 21550 | 21500 | 40 |
| 522 | 20250214 | 104500 | 2059894550 | 21500 | 21500 | 21600 | 21500 | 320 |
| 523 | 20250214 | 104400 | 2053013350 | 21500 | 21500 | 21550 | 21500 | 72 |
| 524 | 20250214 | 104300 | 2051464650 | 21500 | 21550 | 21550 | 21500 | 86 |
| 525 | 20250214 | 104200 | 2049613800 | 21550 | 21550 | 21600 | 21500 | 157 |
| 526 | 20250214 | 104100 | 2046234500 | 21550 | 21600 | 21600 | 21500 | 215 |
| 527 | 20250214 | 104000 | 2041607950 | 21550 | 21600 | 21600 | 21550 | 74 |
| 528 | 20250214 | 103900 | 2040012550 | 21600 | 21600 | 21600 | 21550 | 70 |
| 529 | 20250214 | 103800 | 2038502500 | 21600 | 21600 | 21600 | 21550 | 182 |
| 530 | 20250214 | 103700 | 2034573050 | 21600 | 21550 | 21600 | 21550 | 179 |
| 531 | 20250214 | 103600 | 2030708700 | 21550 | 21600 | 21600 | 21500 | 263 |
| 532 | 20250214 | 103500 | 2025043300 | 21550 | 21550 | 21550 | 21500 | 114 |
| 533 | 20250214 | 103400 | 2022589200 | 21550 | 21550 | 21600 | 21500 | 374 |
| 534 | 20250214 | 103300 | 2014529550 | 21550 | 21650 | 21650 | 21550 | 875 |
| 535 | 20250214 | 103200 | 1995627450 | 21650 | 21600 | 21650 | 21600 | 184 |
| 536 | 20250214 | 103100 | 1991646100 | 21650 | 21700 | 21700 | 21650 | 473 |
| 537 | 20250214 | 103000 | 1981402100 | 21750 | 21750 | 21750 | 21700 | 703 |
| 538 | 20250214 | 102900 | 1966139700 | 21750 | 21750 | 21750 | 21650 | 339 |
| 539 | 20250214 | 102800 | 1958777400 | 21750 | 21700 | 21750 | 21650 | 1220 |
| 540 | 20250214 | 102700 | 1932306800 | 21650 | 21750 | 21750 | 21650 | 634 |
| 541 | 20250214 | 102600 | 1918558050 | 21750 | 21750 | 21750 | 21700 | 213 |
| 542 | 20250214 | 102500 | 1913932350 | 21750 | 21750 | 21750 | 21700 | 106 |
| 543 | 20250214 | 102400 | 1911627950 | 21750 | 21750 | 21750 | 21700 | 510 |
| 544 | 20250214 | 102300 | 1900551500 | 21750 | 21800 | 21850 | 21750 | 1485 |
| 545 | 20250214 | 102200 | 1868216600 | 21850 | 21800 | 21850 | 21800 | 650 |
| 546 | 20250214 | 102100 | 1854036450 | 21800 | 21750 | 21850 | 21700 | 4533 |
| 547 | 20250214 | 102000 | 1755270900 | 21750 | 21700 | 21750 | 21700 | 667 |
| 548 | 20250214 | 101900 | 1740771600 | 21700 | 21600 | 21700 | 21600 | 416 |
| 549 | 20250214 | 101800 | 1731764550 | 21650 | 21700 | 21700 | 21600 | 451 |
| 550 | 20250214 | 101700 | 1722001050 | 21650 | 21650 | 21650 | 21600 | 123 |
| 551 | 20250214 | 101600 | 1719338950 | 21700 | 21600 | 21750 | 21550 | 3168 |
| 552 | 20250214 | 101500 | 1650834950 | 21650 | 21600 | 21700 | 21600 | 1504 |
| 553 | 20250214 | 101400 | 1618281800 | 21550 | 21550 | 21650 | 21550 | 776 |
| 554 | 20250214 | 101300 | 1601521850 | 21600 | 21500 | 21600 | 21500 | 171 |
| 555 | 20250214 | 101200 | 1597835950 | 21550 | 21500 | 21550 | 21500 | 420 |
| 556 | 20250214 | 101100 | 1588785850 | 21550 | 21500 | 21600 | 21500 | 959 |
| 557 | 20250214 | 101000 | 1568120450 | 21500 | 21550 | 21550 | 21500 | 113 |
| 558 | 20250214 | 100900 | 1565689850 | 21500 | 21400 | 21500 | 21400 | 1022 |
| 559 | 20250214 | 100800 | 1543727150 | 21450 | 21400 | 21450 | 21350 | 206 |
| 560 | 20250214 | 100700 | 1539318100 | 21450 | 21400 | 21450 | 21350 | 255 |
| 561 | 20250214 | 100600 | 1533866800 | 21350 | 21400 | 21450 | 21350 | 74 |
| 562 | 20250214 | 100500 | 1532283850 | 21450 | 21500 | 21500 | 21400 | 236 |
| 563 | 20250214 | 100400 | 1527221450 | 21450 | 21400 | 21500 | 21400 | 1009 |
| 564 | 20250214 | 100300 | 1505586600 | 21400 | 21400 | 21450 | 21350 | 507 |
| 565 | 20250214 | 100200 | 1494737300 | 21400 | 21300 | 21400 | 21250 | 568 |
| 566 | 20250214 | 100100 | 1482647600 | 21400 | 21450 | 21450 | 21300 | 1591 |
| 567 | 20250214 | 100000 | 1448648100 | 21450 | 21450 | 21450 | 21400 | 86 |
| 568 | 20250214 | 095900 | 1446804600 | 21450 | 21450 | 21450 | 21400 | 135 |
| 569 | 20250214 | 095800 | 1443913400 | 21400 | 21450 | 21450 | 21400 | 119 |
| 570 | 20250214 | 095700 | 1441363500 | 21400 | 21400 | 21450 | 21400 | 576 |
| 571 | 20250214 | 095600 | 1429034700 | 21400 | 21350 | 21400 | 21350 | 162 |
| 572 | 20250214 | 095500 | 1425572700 | 21350 | 21300 | 21350 | 21250 | 1523 |
| 573 | 20250214 | 095400 | 1393174250 | 21400 | 21300 | 21400 | 21300 | 845 |
| 574 | 20250214 | 095300 | 1375145750 | 21350 | 21350 | 21350 | 21300 | 154 |
| 575 | 20250214 | 095200 | 1371863850 | 21300 | 21350 | 21350 | 21300 | 82 |
| 576 | 20250214 | 095100 | 1370114100 | 21350 | 21350 | 21350 | 21300 | 152 |
| 577 | 20250214 | 095000 | 1366870100 | 21350 | 21300 | 21400 | 21300 | 28 |
| 578 | 20250214 | 094900 | 1366273050 | 21300 | 21300 | 21300 | 21300 | 53 |
| 579 | 20250214 | 094800 | 1365144150 | 21300 | 21400 | 21400 | 21300 | 226 |
| 580 | 20250214 | 094700 | 1360327900 | 21350 | 21300 | 21350 | 21300 | 201 |
| 581 | 20250214 | 094600 | 1356046550 | 21400 | 21400 | 21400 | 21400 | 2 |
| 582 | 20250214 | 094500 | 1356003750 | 21400 | 21450 | 21450 | 21400 | 260 |
| 583 | 20250214 | 094400 | 1350439500 | 21450 | 21400 | 21450 | 21400 | 95 |
| 584 | 20250214 | 094300 | 1348405750 | 21400 | 21350 | 21400 | 21350 | 601 |
| 585 | 20250214 | 094200 | 1335549950 | 21300 | 21300 | 21300 | 21300 | 19 |
| 586 | 20250214 | 094100 | 1335145250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 587 | 20250214 | 094000 | 1335145250 | 21250 | 21250 | 21350 | 21250 | 730 |
| 588 | 20250214 | 093900 | 1319630750 | 21250 | 21300 | 21300 | 21250 | 351 |
| 589 | 20250214 | 093800 | 1312169450 | 21250 | 21300 | 21300 | 21250 | 205 |
| 590 | 20250214 | 093700 | 1307803700 | 21300 | 21350 | 21350 | 21250 | 583 |
| 591 | 20250214 | 093600 | 1295360900 | 21200 | 21250 | 21300 | 21200 | 1726 |
| 592 | 20250214 | 093500 | 1258718750 | 21300 | 21250 | 21350 | 21250 | 105 |
| 593 | 20250214 | 093400 | 1256487150 | 21250 | 21300 | 21350 | 21250 | 1320 |
| 594 | 20250214 | 093300 | 1228401200 | 21300 | 21300 | 21400 | 21300 | 1525 |
| 595 | 20250214 | 093200 | 1195889700 | 21350 | 21350 | 21350 | 21300 | 9 |
| 596 | 20250214 | 093100 | 1195697650 | 21350 | 21300 | 21350 | 21300 | 1411 |
| 597 | 20250214 | 093000 | 1165643100 | 21300 | 21300 | 21300 | 21250 | 255 |
| 598 | 20250214 | 092900 | 1160223100 | 21300 | 21300 | 21400 | 21300 | 2313 |
| 599 | 20250214 | 092800 | 1110947350 | 21300 | 21450 | 21450 | 21300 | 2559 |
| 600 | 20250214 | 092700 | 1056215500 | 21450 | 21450 | 21450 | 21400 | 241 |
| 601 | 20250214 | 092600 | 1051046850 | 21450 | 21450 | 21500 | 21400 | 606 |
| 602 | 20250214 | 092500 | 1038033950 | 21500 | 21450 | 21500 | 21450 | 785 |
| 603 | 20250214 | 092400 | 1021195450 | 21400 | 21450 | 21500 | 21400 | 1210 |
| 604 | 20250214 | 092300 | 995268000 | 21500 | 21550 | 21550 | 21450 | 541 |
| 605 | 20250214 | 092200 | 983622100 | 21600 | 21650 | 21650 | 21600 | 48 |
| 606 | 20250214 | 092100 | 982585250 | 21700 | 21750 | 21800 | 21700 | 222 |
| 607 | 20250214 | 092000 | 977762750 | 21800 | 21450 | 21800 | 21450 | 2658 |
| 608 | 20250214 | 091900 | 920233350 | 21400 | 21450 | 21500 | 21400 | 1584 |
| 609 | 20250214 | 091800 | 886287450 | 21450 | 21600 | 21600 | 21450 | 2026 |
| 610 | 20250214 | 091700 | 842762500 | 21550 | 21550 | 21550 | 21500 | 493 |
| 611 | 20250214 | 091600 | 832148300 | 21550 | 21600 | 21600 | 21500 | 2832 |
| 612 | 20250214 | 091500 | 771154800 | 21550 | 21600 | 21650 | 21550 | 493 |
| 613 | 20250214 | 091400 | 760508550 | 21650 | 21600 | 21650 | 21550 | 763 |
| 614 | 20250214 | 091300 | 744038100 | 21550 | 21550 | 21600 | 21500 | 690 |
| 615 | 20250214 | 091200 | 729169750 | 21500 | 21550 | 21600 | 21500 | 1143 |
| 616 | 20250214 | 091100 | 704539450 | 21600 | 21550 | 21650 | 21550 | 638 |
| 617 | 20250214 | 091000 | 690761200 | 21550 | 21600 | 21650 | 21550 | 1576 |
| 618 | 20250214 | 090900 | 656728750 | 21600 | 21750 | 21750 | 21600 | 1875 |
| 619 | 20250214 | 090800 | 616067600 | 21750 | 21900 | 21900 | 21700 | 1065 |
| 620 | 20250214 | 090700 | 592801400 | 21900 | 21750 | 21900 | 21700 | 2230 |
| 621 | 20250214 | 090600 | 544203250 | 21750 | 21700 | 21750 | 21600 | 1346 |
| 622 | 20250214 | 090500 | 514964150 | 21700 | 21750 | 21950 | 21600 | 4658 |
| 623 | 20250214 | 090400 | 413204750 | 21650 | 21700 | 21800 | 21600 | 3636 |
| 624 | 20250214 | 090300 | 334254950 | 21700 | 21550 | 21700 | 21450 | 1670 |
| 625 | 20250214 | 090200 | 298183100 | 21500 | 21650 | 21650 | 21500 | 1272 |
| 626 | 20250214 | 090100 | 270726200 | 21700 | 21850 | 22000 | 21700 | 4692 |
| 627 | 20250214 | 090000 | 168082150 | 21900 | 21850 | 21950 | 21600 | 7600 |