34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 193000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 4080 |
| 3 | 20250214 | 192900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20250214 | 192800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20250214 | 192700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20250214 | 192600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20250214 | 192500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20250214 | 192400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20250214 | 192300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20250214 | 192200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20250214 | 192100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20250214 | 192000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20250214 | 191900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20250214 | 191800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20250214 | 191700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20250214 | 191600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20250214 | 191500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20250214 | 191400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20250214 | 191300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20250214 | 191200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20250214 | 191100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20250214 | 191000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20250214 | 190900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20250214 | 190800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20250214 | 190700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20250214 | 190600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20250214 | 190500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20250214 | 190400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20250214 | 190300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20250214 | 190200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20250214 | 190100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20250214 | 190000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 4080 |
| 33 | 20250214 | 185900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20250214 | 185800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20250214 | 185700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20250214 | 185600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20250214 | 185500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20250214 | 185400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20250214 | 185300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20250214 | 185200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20250214 | 185100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20250214 | 185000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20250214 | 184900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20250214 | 184800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20250214 | 184700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20250214 | 184600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20250214 | 184500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20250214 | 184400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20250214 | 184300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20250214 | 184200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20250214 | 184100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20250214 | 184000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20250214 | 183900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20250214 | 183800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20250214 | 183700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20250214 | 183600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20250214 | 183500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20250214 | 183400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20250214 | 183300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20250214 | 183200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20250214 | 183100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20250214 | 183000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 4080 |
| 63 | 20250214 | 182900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20250214 | 182800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20250214 | 182700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20250214 | 182600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20250214 | 182500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20250214 | 182400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20250214 | 182300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20250214 | 182200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20250214 | 182100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20250214 | 182000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20250214 | 181900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20250214 | 181800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20250214 | 181700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20250214 | 181600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20250214 | 181500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20250214 | 181400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20250214 | 181300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20250214 | 181200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20250214 | 181100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20250214 | 181000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20250214 | 180900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20250214 | 180800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20250214 | 180700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20250214 | 180600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20250214 | 180500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20250214 | 180400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20250214 | 180300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20250214 | 180200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20250214 | 180100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20250214 | 180000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 4080 |
| 93 | 20250214 | 175900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20250214 | 175800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20250214 | 175700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20250214 | 175600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20250214 | 175500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20250214 | 175400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20250214 | 175300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20250214 | 175200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20250214 | 175100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20250214 | 175000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20250214 | 174900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20250214 | 174800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20250214 | 174700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20250214 | 174600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20250214 | 174500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20250214 | 174400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20250214 | 174300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20250214 | 174200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20250214 | 174100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20250214 | 174000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20250214 | 173900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20250214 | 173800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20250214 | 173700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20250214 | 173600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20250214 | 173500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20250214 | 173400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20250214 | 173300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20250214 | 173200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20250214 | 173100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20250214 | 173000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 4080 |
| 123 | 20250214 | 172900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20250214 | 172800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20250214 | 172700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20250214 | 172600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20250214 | 172500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20250214 | 172400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20250214 | 172300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20250214 | 172200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20250214 | 172100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20250214 | 172000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20250214 | 171900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20250214 | 171800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20250214 | 171700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20250214 | 171600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20250214 | 171500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20250214 | 171400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20250214 | 171300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20250214 | 171200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20250214 | 171100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20250214 | 171000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20250214 | 170900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20250214 | 170800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20250214 | 170700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20250214 | 170600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20250214 | 170500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20250214 | 170400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20250214 | 170300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20250214 | 170200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20250214 | 170100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20250214 | 170000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 4080 |
| 153 | 20250214 | 165900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20250214 | 165800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20250214 | 165700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20250214 | 165600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20250214 | 165500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20250214 | 165400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20250214 | 165300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20250214 | 165200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20250214 | 165100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20250214 | 165000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20250214 | 164900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20250214 | 164800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20250214 | 164700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20250214 | 164600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20250214 | 164500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20250214 | 164400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20250214 | 164300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20250214 | 164200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20250214 | 164100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20250214 | 164000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20250214 | 163900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20250214 | 163800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20250214 | 163700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20250214 | 163600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20250214 | 163500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20250214 | 163400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20250214 | 163300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20250214 | 163200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20250214 | 163100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20250214 | 163000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 4080 |
| 183 | 20250214 | 162900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20250214 | 162800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20250214 | 162700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20250214 | 162600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20250214 | 162500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20250214 | 162400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20250214 | 162300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20250214 | 162200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20250214 | 162100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20250214 | 162000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20250214 | 161900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20250214 | 161800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20250214 | 161700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20250214 | 161600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20250214 | 161500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20250214 | 161400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20250214 | 161300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20250214 | 161200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20250214 | 161100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20250214 | 161000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20250214 | 160900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20250214 | 160800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20250214 | 160700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20250214 | 160600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20250214 | 160500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20250214 | 160400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20250214 | 160300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20250214 | 160200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20250214 | 160100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20250214 | 160000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 4080 |
| 213 | 20250214 | 155900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20250214 | 155800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20250214 | 155700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20250214 | 155600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20250214 | 155500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20250214 | 155400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20250214 | 155300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20250214 | 155200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20250214 | 155100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20250214 | 155000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20250214 | 154900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20250214 | 154800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20250214 | 154700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20250214 | 154600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20250214 | 154500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20250214 | 154400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20250214 | 154300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20250214 | 154200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20250214 | 154100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 232 | 20250214 | 154000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 233 | 20250214 | 153900 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 234 | 20250214 | 153800 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 235 | 20250214 | 153700 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 236 | 20250214 | 153600 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 237 | 20250214 | 153500 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 238 | 20250214 | 153400 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 239 | 20250214 | 153300 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 240 | 20250214 | 153200 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 241 | 20250214 | 153100 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 242 | 20250214 | 153000 | 8484387100 | 29850 | 29850 | 29850 | 29850 | 8160 |
| 243 | 20250214 | 152900 | 8362599100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 244 | 20250214 | 152800 | 8362599100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 245 | 20250214 | 152700 | 8362599100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 246 | 20250214 | 152600 | 8362599100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 247 | 20250214 | 152500 | 8362599100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 248 | 20250214 | 152400 | 8362599100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 249 | 20250214 | 152300 | 8362599100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 250 | 20250214 | 152200 | 8362599100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 251 | 20250214 | 152100 | 8362599100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 252 | 20250214 | 152000 | 8362599100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 253 | 20250214 | 151900 | 8362599100 | 29850 | 29850 | 29900 | 29800 | 981 |
| 254 | 20250214 | 151800 | 8333330200 | 29900 | 29800 | 29900 | 29800 | 1268 |
| 255 | 20250214 | 151700 | 8295507100 | 29800 | 29700 | 29800 | 29700 | 2227 |
| 256 | 20250214 | 151600 | 8229201250 | 29750 | 29750 | 29800 | 29700 | 434 |
| 257 | 20250214 | 151500 | 8216303950 | 29750 | 29750 | 29800 | 29750 | 173 |
| 258 | 20250214 | 151400 | 8211154500 | 29750 | 29800 | 29800 | 29700 | 105 |
| 259 | 20250214 | 151300 | 8208030750 | 29800 | 29800 | 29800 | 29750 | 963 |
| 260 | 20250214 | 151200 | 8179350250 | 29800 | 29750 | 29800 | 29750 | 367 |
| 261 | 20250214 | 151100 | 8168421400 | 29850 | 29700 | 29850 | 29700 | 808 |
| 262 | 20250214 | 151000 | 8144358650 | 29700 | 29750 | 29750 | 29700 | 465 |
| 263 | 20250214 | 150900 | 8130543500 | 29750 | 29800 | 29800 | 29750 | 260 |
| 264 | 20250214 | 150800 | 8122795600 | 29750 | 29700 | 29750 | 29650 | 494 |
| 265 | 20250214 | 150700 | 8108112000 | 29700 | 29550 | 29700 | 29550 | 1055 |
| 266 | 20250214 | 150600 | 8076848300 | 29550 | 29550 | 29600 | 29550 | 131 |
| 267 | 20250214 | 150500 | 8072977100 | 29550 | 29550 | 29550 | 29500 | 565 |
| 268 | 20250214 | 150400 | 8056282000 | 29600 | 29550 | 29600 | 29550 | 912 |
| 269 | 20250214 | 150300 | 8029332300 | 29550 | 29600 | 29600 | 29550 | 278 |
| 270 | 20250214 | 150200 | 8021116150 | 29550 | 29550 | 29600 | 29500 | 908 |
| 271 | 20250214 | 150100 | 7994289700 | 29500 | 29550 | 29600 | 29500 | 635 |
| 272 | 20250214 | 150000 | 7975530250 | 29550 | 29500 | 29600 | 29500 | 476 |
| 273 | 20250214 | 145900 | 7961465500 | 29500 | 29500 | 29550 | 29500 | 375 |
| 274 | 20250214 | 145800 | 7950393200 | 29550 | 29550 | 29600 | 29500 | 723 |
| 275 | 20250214 | 145700 | 7929030600 | 29550 | 29550 | 29600 | 29550 | 1072 |
| 276 | 20250214 | 145600 | 7897351500 | 29650 | 29550 | 29650 | 29550 | 861 |
| 277 | 20250214 | 145500 | 7871894950 | 29650 | 29650 | 29650 | 29600 | 589 |
| 278 | 20250214 | 145400 | 7854460300 | 29650 | 29550 | 29650 | 29550 | 723 |
| 279 | 20250214 | 145300 | 7833091650 | 29650 | 29650 | 29650 | 29550 | 174 |
| 280 | 20250214 | 145200 | 7827948150 | 29600 | 29650 | 29650 | 29500 | 1919 |
| 281 | 20250214 | 145100 | 7771179450 | 29600 | 29600 | 29700 | 29600 | 873 |
| 282 | 20250214 | 145000 | 7745308750 | 29650 | 29700 | 29700 | 29650 | 4012 |
| 283 | 20250214 | 144900 | 7626234150 | 29700 | 29750 | 29750 | 29700 | 466 |
| 284 | 20250214 | 144800 | 7612374050 | 29750 | 29750 | 29800 | 29750 | 1517 |
| 285 | 20250214 | 144700 | 7567243250 | 29750 | 29800 | 29800 | 29750 | 8 |
| 286 | 20250214 | 144600 | 7567004950 | 29800 | 29800 | 29800 | 29800 | 303 |
| 287 | 20250214 | 144500 | 7557975550 | 29850 | 29850 | 29850 | 29850 | 50 |
| 288 | 20250214 | 144400 | 7556483050 | 29900 | 29800 | 29900 | 29800 | 29 |
| 289 | 20250214 | 144300 | 7555616750 | 29800 | 29900 | 29900 | 29800 | 204 |
| 290 | 20250214 | 144200 | 7549530250 | 29900 | 29900 | 29900 | 29850 | 76 |
| 291 | 20250214 | 144100 | 7547259550 | 29900 | 29900 | 29900 | 29850 | 565 |
| 292 | 20250214 | 144000 | 7530394200 | 29900 | 29800 | 29900 | 29800 | 647 |
| 293 | 20250214 | 143900 | 7511071550 | 29800 | 29800 | 29850 | 29750 | 573 |
| 294 | 20250214 | 143800 | 7493997700 | 29800 | 29700 | 29800 | 29700 | 673 |
| 295 | 20250214 | 143700 | 7473992200 | 29750 | 29750 | 29800 | 29750 | 1028 |
| 296 | 20250214 | 143600 | 7443409100 | 29750 | 29750 | 29800 | 29750 | 354 |
| 297 | 20250214 | 143500 | 7432877500 | 29750 | 29800 | 29800 | 29750 | 508 |
| 298 | 20250214 | 143400 | 7417764300 | 29800 | 29750 | 29800 | 29750 | 532 |
| 299 | 20250214 | 143300 | 7401937200 | 29800 | 29750 | 29800 | 29700 | 2261 |
| 300 | 20250214 | 143200 | 7334689300 | 29750 | 29800 | 29800 | 29750 | 506 |
| 301 | 20250214 | 143100 | 7319628800 | 29750 | 29800 | 29850 | 29750 | 994 |
| 302 | 20250214 | 143000 | 7290009600 | 29850 | 29850 | 29850 | 29800 | 304 |
| 303 | 20250214 | 142900 | 7280945450 | 29850 | 29800 | 29850 | 29800 | 1235 |
| 304 | 20250214 | 142800 | 7244131650 | 29850 | 29900 | 29900 | 29850 | 250 |
| 305 | 20250214 | 142700 | 7236668900 | 29900 | 29850 | 29900 | 29850 | 648 |
| 306 | 20250214 | 142600 | 7217311550 | 29850 | 29850 | 29850 | 29850 | 107 |
| 307 | 20250214 | 142500 | 7214117600 | 29850 | 29850 | 29900 | 29850 | 2835 |
| 308 | 20250214 | 142400 | 7129488300 | 29850 | 29850 | 29850 | 29850 | 404 |
| 309 | 20250214 | 142300 | 7117428900 | 29850 | 29950 | 29950 | 29850 | 306 |
| 310 | 20250214 | 142200 | 7108279350 | 29900 | 29900 | 29950 | 29900 | 76 |
| 311 | 20250214 | 142100 | 7106006400 | 29950 | 29900 | 29950 | 29900 | 646 |
| 312 | 20250214 | 142000 | 7086690800 | 29950 | 29950 | 30000 | 29950 | 973 |
| 313 | 20250214 | 141900 | 7057549350 | 29950 | 29950 | 29950 | 29950 | 3 |
| 314 | 20250214 | 141800 | 7057459500 | 29950 | 29950 | 29950 | 29950 | 102 |
| 315 | 20250214 | 141700 | 7054404600 | 29900 | 29900 | 29950 | 29900 | 238 |
| 316 | 20250214 | 141600 | 7047288250 | 29850 | 29950 | 29950 | 29850 | 707 |
| 317 | 20250214 | 141500 | 7026149150 | 29950 | 30100 | 30100 | 29900 | 1511 |
| 318 | 20250214 | 141400 | 6980957100 | 30000 | 30050 | 30050 | 30000 | 1781 |
| 319 | 20250214 | 141300 | 6927485300 | 30050 | 30050 | 30100 | 30000 | 1292 |
| 320 | 20250214 | 141200 | 6888650600 | 30100 | 30050 | 30100 | 30050 | 305 |
| 321 | 20250214 | 141100 | 6879475100 | 30100 | 30050 | 30100 | 30000 | 624 |
| 322 | 20250214 | 141000 | 6860730350 | 30050 | 30100 | 30100 | 30050 | 2815 |
| 323 | 20250214 | 140900 | 6776064900 | 30100 | 30050 | 30100 | 30050 | 349 |
| 324 | 20250214 | 140800 | 6765573900 | 30050 | 30050 | 30050 | 30050 | 293 |
| 325 | 20250214 | 140700 | 6756769250 | 30050 | 30150 | 30150 | 30050 | 1118 |
| 326 | 20250214 | 140600 | 6723168250 | 30150 | 30050 | 30150 | 30050 | 782 |
| 327 | 20250214 | 140500 | 6699608900 | 30050 | 30150 | 30200 | 30050 | 1616 |
| 328 | 20250214 | 140400 | 6650900600 | 30200 | 30200 | 30200 | 30100 | 1050 |
| 329 | 20250214 | 140300 | 6619259400 | 30200 | 30000 | 30200 | 30000 | 2754 |
| 330 | 20250214 | 140200 | 6536223400 | 29950 | 29850 | 30000 | 29850 | 773 |
| 331 | 20250214 | 140100 | 6513085650 | 29850 | 29850 | 29850 | 29800 | 284 |
| 332 | 20250214 | 140000 | 6504613750 | 29850 | 29950 | 29950 | 29850 | 637 |
| 333 | 20250214 | 135900 | 6485598800 | 29900 | 29950 | 29950 | 29900 | 1152 |
| 334 | 20250214 | 135800 | 6451150450 | 29900 | 29900 | 29900 | 29850 | 140 |
| 335 | 20250214 | 135700 | 6446966350 | 29900 | 30100 | 30100 | 29850 | 4384 |
| 336 | 20250214 | 135600 | 6315593650 | 30150 | 30200 | 30200 | 30150 | 358 |
| 337 | 20250214 | 135500 | 6304798900 | 30150 | 30100 | 30250 | 30100 | 2543 |
| 338 | 20250214 | 135400 | 6228074200 | 30050 | 30050 | 30100 | 30000 | 986 |
| 339 | 20250214 | 135300 | 6198468650 | 30050 | 30000 | 30050 | 29950 | 2719 |
| 340 | 20250214 | 135200 | 6116900650 | 30000 | 30100 | 30100 | 30000 | 1618 |
| 341 | 20250214 | 135100 | 6068345050 | 30000 | 30150 | 30150 | 30000 | 744 |
| 342 | 20250214 | 135000 | 6046021450 | 30100 | 30000 | 30100 | 30000 | 3141 |
| 343 | 20250214 | 134900 | 5951525400 | 30000 | 30000 | 30000 | 30000 | 487 |
| 344 | 20250214 | 134800 | 5936915400 | 30050 | 30000 | 30050 | 30000 | 369 |
| 345 | 20250214 | 134700 | 5925845250 | 30050 | 30050 | 30050 | 30050 | 4 |
| 346 | 20250214 | 134600 | 5925725050 | 30050 | 30100 | 30100 | 30000 | 14 |
| 347 | 20250214 | 134500 | 5925304550 | 30100 | 30050 | 30100 | 30050 | 456 |
| 348 | 20250214 | 134400 | 5911589150 | 30000 | 30000 | 30000 | 30000 | 587 |
| 349 | 20250214 | 134300 | 5893979150 | 30000 | 30000 | 30000 | 30000 | 32 |
| 350 | 20250214 | 134200 | 5893019150 | 30000 | 30050 | 30050 | 30000 | 800 |
| 351 | 20250214 | 134100 | 5869011250 | 30050 | 30050 | 30050 | 30000 | 598 |
| 352 | 20250214 | 134000 | 5851046450 | 30050 | 30100 | 30100 | 30050 | 12 |
| 353 | 20250214 | 133900 | 5850685600 | 30100 | 30100 | 30100 | 30050 | 155 |
| 354 | 20250214 | 133800 | 5846020350 | 30100 | 30100 | 30100 | 30100 | 89 |
| 355 | 20250214 | 133700 | 5843341450 | 30100 | 30100 | 30100 | 30100 | 516 |
| 356 | 20250214 | 133600 | 5827809850 | 30100 | 30000 | 30100 | 30000 | 1563 |
| 357 | 20250214 | 133500 | 5780769850 | 30000 | 30000 | 30000 | 30000 | 167 |
| 358 | 20250214 | 133400 | 5775759850 | 30050 | 30050 | 30050 | 30050 | 43 |
| 359 | 20250214 | 133300 | 5774467700 | 30050 | 30050 | 30050 | 30000 | 466 |
| 360 | 20250214 | 133200 | 5760469200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 361 | 20250214 | 133100 | 5760469200 | 30050 | 30050 | 30050 | 30050 | 109 |
| 362 | 20250214 | 133000 | 5757193750 | 30050 | 30050 | 30100 | 30050 | 197 |
| 363 | 20250214 | 132900 | 5751273700 | 30100 | 30000 | 30100 | 30000 | 59 |
| 364 | 20250214 | 132800 | 5749503200 | 30050 | 30050 | 30150 | 30050 | 473 |
| 365 | 20250214 | 132700 | 5735285750 | 30050 | 30100 | 30150 | 30050 | 763 |
| 366 | 20250214 | 132600 | 5712314850 | 30100 | 30050 | 30150 | 30050 | 1373 |
| 367 | 20250214 | 132500 | 5670963300 | 30050 | 30100 | 30100 | 30050 | 600 |
| 368 | 20250214 | 132400 | 5652918300 | 30100 | 30100 | 30100 | 30100 | 212 |
| 369 | 20250214 | 132300 | 5646537100 | 30100 | 30050 | 30100 | 30050 | 929 |
| 370 | 20250214 | 132200 | 5618592700 | 30050 | 30050 | 30050 | 30050 | 222 |
| 371 | 20250214 | 132100 | 5611921600 | 30050 | 30050 | 30050 | 30050 | 301 |
| 372 | 20250214 | 132000 | 5602876550 | 30050 | 30100 | 30100 | 30050 | 46 |
| 373 | 20250214 | 131900 | 5601494150 | 30050 | 30100 | 30100 | 30050 | 29 |
| 374 | 20250214 | 131800 | 5600622650 | 30100 | 30100 | 30100 | 30050 | 61 |
| 375 | 20250214 | 131700 | 5598789050 | 30100 | 30050 | 30100 | 30000 | 67 |
| 376 | 20250214 | 131600 | 5596775100 | 30050 | 30100 | 30100 | 30000 | 200 |
| 377 | 20250214 | 131500 | 5590766500 | 30100 | 30100 | 30100 | 30100 | 728 |
| 378 | 20250214 | 131400 | 5568853700 | 30100 | 30050 | 30100 | 30050 | 377 |
| 379 | 20250214 | 131300 | 5557508600 | 30100 | 30050 | 30100 | 30050 | 468 |
| 380 | 20250214 | 131200 | 5543445150 | 30050 | 30050 | 30050 | 30050 | 10 |
| 381 | 20250214 | 131100 | 5543144650 | 30050 | 30150 | 30150 | 30050 | 764 |
| 382 | 20250214 | 131000 | 5520183450 | 30150 | 30000 | 30150 | 30000 | 878 |
| 383 | 20250214 | 130900 | 5493795500 | 29950 | 29950 | 29950 | 29950 | 45 |
| 384 | 20250214 | 130800 | 5492447750 | 29950 | 29950 | 29950 | 29950 | 0 |
| 385 | 20250214 | 130700 | 5492447750 | 29950 | 29950 | 29950 | 29950 | 87 |
| 386 | 20250214 | 130600 | 5489842100 | 30000 | 30000 | 30000 | 30000 | 56 |
| 387 | 20250214 | 130500 | 5488162100 | 30000 | 29950 | 30000 | 29950 | 80 |
| 388 | 20250214 | 130400 | 5485763600 | 29950 | 29900 | 29950 | 29900 | 54 |
| 389 | 20250214 | 130300 | 5484148450 | 29900 | 29900 | 30000 | 29850 | 217 |
| 390 | 20250214 | 130200 | 5477653950 | 29950 | 29900 | 29950 | 29900 | 149 |
| 391 | 20250214 | 130100 | 5473191450 | 29900 | 29900 | 29900 | 29900 | 114 |
| 392 | 20250214 | 130000 | 5469782850 | 29900 | 29900 | 29950 | 29900 | 110 |
| 393 | 20250214 | 125900 | 5466492950 | 29900 | 29850 | 29900 | 29850 | 31 |
| 394 | 20250214 | 125800 | 5465566550 | 29850 | 29850 | 29850 | 29850 | 86 |
| 395 | 20250214 | 125700 | 5462999450 | 29850 | 29850 | 29850 | 29850 | 45 |
| 396 | 20250214 | 125600 | 5461656200 | 29850 | 29850 | 29850 | 29850 | 65 |
| 397 | 20250214 | 125500 | 5459715950 | 29850 | 29850 | 29850 | 29850 | 1 |
| 398 | 20250214 | 125400 | 5459686100 | 29850 | 29800 | 29850 | 29800 | 134 |
| 399 | 20250214 | 125300 | 5455691200 | 29800 | 29850 | 29900 | 29800 | 458 |
| 400 | 20250214 | 125200 | 5442022900 | 29850 | 29850 | 29900 | 29850 | 570 |
| 401 | 20250214 | 125100 | 5425008350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 402 | 20250214 | 125000 | 5425008350 | 29850 | 29850 | 29850 | 29850 | 5 |
| 403 | 20250214 | 124900 | 5424859100 | 29850 | 29850 | 29850 | 29850 | 50 |
| 404 | 20250214 | 124800 | 5423366600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 405 | 20250214 | 124700 | 5423366600 | 29850 | 29900 | 29900 | 29850 | 40 |
| 406 | 20250214 | 124600 | 5422172250 | 29850 | 29850 | 29850 | 29850 | 20 |
| 407 | 20250214 | 124500 | 5421575250 | 29850 | 29850 | 29850 | 29850 | 26 |
| 408 | 20250214 | 124400 | 5420799150 | 29850 | 29900 | 29900 | 29850 | 112 |
| 409 | 20250214 | 124300 | 5417450950 | 29850 | 29850 | 29900 | 29800 | 718 |
| 410 | 20250214 | 124200 | 5396012900 | 29850 | 29850 | 29850 | 29850 | 112 |
| 411 | 20250214 | 124100 | 5392669700 | 29850 | 29850 | 29850 | 29850 | 255 |
| 412 | 20250214 | 124000 | 5385057950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 413 | 20250214 | 123900 | 5385057950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 414 | 20250214 | 123800 | 5385057950 | 29900 | 29900 | 29900 | 29900 | 56 |
| 415 | 20250214 | 123700 | 5383383550 | 29900 | 29900 | 29900 | 29900 | 45 |
| 416 | 20250214 | 123600 | 5382038050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 417 | 20250214 | 123500 | 5382038050 | 29900 | 29900 | 29900 | 29900 | 10 |
| 418 | 20250214 | 123400 | 5381739050 | 29900 | 29900 | 29900 | 29900 | 84 |
| 419 | 20250214 | 123300 | 5379227450 | 29800 | 29800 | 29800 | 29800 | 20 |
| 420 | 20250214 | 123200 | 5378631450 | 29800 | 29800 | 29800 | 29800 | 222 |
| 421 | 20250214 | 123100 | 5372015850 | 29950 | 29900 | 29950 | 29900 | 400 |
| 422 | 20250214 | 123000 | 5360048150 | 29850 | 29850 | 29850 | 29850 | 471 |
| 423 | 20250214 | 122900 | 5345988800 | 29850 | 29800 | 29900 | 29800 | 163 |
| 424 | 20250214 | 122800 | 5341129050 | 29800 | 29750 | 29800 | 29750 | 17 |
| 425 | 20250214 | 122700 | 5340622800 | 29750 | 29750 | 29750 | 29750 | 77 |
| 426 | 20250214 | 122600 | 5338332050 | 29750 | 29800 | 29800 | 29750 | 516 |
| 427 | 20250214 | 122500 | 5322980250 | 29800 | 29800 | 29900 | 29800 | 178 |
| 428 | 20250214 | 122400 | 5317675750 | 29750 | 29800 | 29800 | 29750 | 576 |
| 429 | 20250214 | 122300 | 5300520950 | 29800 | 29800 | 29800 | 29800 | 2 |
| 430 | 20250214 | 122200 | 5300461350 | 29850 | 29850 | 29850 | 29850 | 10 |
| 431 | 20250214 | 122100 | 5300162850 | 29850 | 29850 | 29850 | 29850 | 113 |
| 432 | 20250214 | 122000 | 5296789800 | 29750 | 29900 | 29900 | 29750 | 1444 |
| 433 | 20250214 | 121900 | 5253751950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 434 | 20250214 | 121800 | 5253751950 | 29850 | 29800 | 29850 | 29800 | 102 |
| 435 | 20250214 | 121700 | 5250707800 | 29800 | 29850 | 29950 | 29800 | 567 |
| 436 | 20250214 | 121600 | 5233794400 | 29950 | 29850 | 29950 | 29850 | 33 |
| 437 | 20250214 | 121500 | 5232809250 | 29900 | 29900 | 29900 | 29900 | 434 |
| 438 | 20250214 | 121400 | 5219832650 | 29950 | 29950 | 29950 | 29900 | 536 |
| 439 | 20250214 | 121300 | 5203804400 | 29950 | 29950 | 29950 | 29950 | 807 |
| 440 | 20250214 | 121200 | 5179634750 | 29950 | 30000 | 30000 | 29950 | 306 |
| 441 | 20250214 | 121100 | 5170470000 | 30000 | 30000 | 30000 | 30000 | 391 |
| 442 | 20250214 | 121000 | 5158740000 | 30000 | 29950 | 30000 | 29950 | 135 |
| 443 | 20250214 | 120900 | 5154695500 | 29950 | 29950 | 29950 | 29950 | 7 |
| 444 | 20250214 | 120800 | 5154485850 | 29950 | 30100 | 30100 | 29950 | 364 |
| 445 | 20250214 | 120700 | 5143563350 | 30100 | 30100 | 30100 | 30100 | 5 |
| 446 | 20250214 | 120600 | 5143412850 | 30000 | 30050 | 30050 | 30000 | 481 |
| 447 | 20250214 | 120500 | 5128982500 | 30050 | 30100 | 30150 | 30050 | 1854 |
| 448 | 20250214 | 120400 | 5073223650 | 30100 | 30100 | 30100 | 30100 | 384 |
| 449 | 20250214 | 120300 | 5061665250 | 30100 | 30050 | 30100 | 30050 | 141 |
| 450 | 20250214 | 120200 | 5057428100 | 30050 | 30000 | 30050 | 30000 | 411 |
| 451 | 20250214 | 120100 | 5045097450 | 30050 | 30000 | 30050 | 30000 | 1108 |
| 452 | 20250214 | 120000 | 5011825700 | 30000 | 30000 | 30000 | 30000 | 191 |
| 453 | 20250214 | 115900 | 5006095700 | 30000 | 29900 | 30000 | 29900 | 439 |
| 454 | 20250214 | 115800 | 4992937600 | 29950 | 29950 | 29950 | 29900 | 225 |
| 455 | 20250214 | 115700 | 4986209500 | 29900 | 30000 | 30000 | 29900 | 198 |
| 456 | 20250214 | 115600 | 4980278900 | 29950 | 29900 | 29950 | 29900 | 374 |
| 457 | 20250214 | 115500 | 4969084600 | 29900 | 29950 | 29950 | 29900 | 65 |
| 458 | 20250214 | 115400 | 4967139950 | 29950 | 29950 | 29950 | 29950 | 169 |
| 459 | 20250214 | 115300 | 4962078400 | 29950 | 30000 | 30000 | 29950 | 516 |
| 460 | 20250214 | 115200 | 4946604900 | 30000 | 29900 | 30000 | 29900 | 517 |
| 461 | 20250214 | 115100 | 4931125950 | 29900 | 29850 | 29900 | 29850 | 56 |
| 462 | 20250214 | 115000 | 4929454150 | 29850 | 29800 | 29850 | 29800 | 151 |
| 463 | 20250214 | 114900 | 4924950200 | 29800 | 29900 | 29900 | 29800 | 599 |
| 464 | 20250214 | 114800 | 4907047600 | 29900 | 29850 | 29900 | 29800 | 1018 |
| 465 | 20250214 | 114700 | 4876636250 | 29950 | 29800 | 29950 | 29800 | 221 |
| 466 | 20250214 | 114600 | 4870039000 | 29800 | 29850 | 29950 | 29800 | 321 |
| 467 | 20250214 | 114500 | 4860464500 | 29800 | 29800 | 29800 | 29800 | 200 |
| 468 | 20250214 | 114400 | 4854504500 | 29800 | 29800 | 29800 | 29800 | 23 |
| 469 | 20250214 | 114300 | 4853819100 | 29850 | 30000 | 30050 | 29850 | 531 |
| 470 | 20250214 | 114200 | 4837944850 | 29950 | 29900 | 30000 | 29850 | 545 |
| 471 | 20250214 | 114100 | 4821630100 | 30050 | 29700 | 30050 | 29700 | 1206 |
| 472 | 20250214 | 114000 | 4785652650 | 29650 | 29700 | 29700 | 29650 | 125 |
| 473 | 20250214 | 113900 | 4781940600 | 29700 | 29700 | 29700 | 29650 | 82 |
| 474 | 20250214 | 113800 | 4779505250 | 29700 | 29700 | 29750 | 29700 | 501 |
| 475 | 20250214 | 113700 | 4764625350 | 29750 | 29800 | 29800 | 29700 | 1186 |
| 476 | 20250214 | 113600 | 4729316500 | 29800 | 29850 | 29850 | 29800 | 115 |
| 477 | 20250214 | 113500 | 4725884300 | 29850 | 29800 | 29850 | 29750 | 200 |
| 478 | 20250214 | 113400 | 4719930800 | 29800 | 29750 | 29800 | 29750 | 130 |
| 479 | 20250214 | 113300 | 4716060500 | 29750 | 29800 | 29800 | 29750 | 279 |
| 480 | 20250214 | 113200 | 4707757650 | 29800 | 29900 | 29900 | 29800 | 1012 |
| 481 | 20250214 | 113100 | 4677576700 | 29850 | 29950 | 29950 | 29850 | 928 |
| 482 | 20250214 | 113000 | 4649844400 | 29950 | 29950 | 29950 | 29900 | 595 |
| 483 | 20250214 | 112900 | 4632033650 | 29950 | 30150 | 30150 | 29900 | 679 |
| 484 | 20250214 | 112800 | 4611690700 | 30150 | 30250 | 30300 | 29950 | 1377 |
| 485 | 20250214 | 112700 | 4570187400 | 30200 | 30300 | 30350 | 30150 | 4541 |
| 486 | 20250214 | 112600 | 4432850100 | 30300 | 30050 | 30300 | 30050 | 3705 |
| 487 | 20250214 | 112500 | 4320904550 | 30000 | 29800 | 30050 | 29800 | 1158 |
| 488 | 20250214 | 112400 | 4286240800 | 29800 | 29850 | 29850 | 29750 | 939 |
| 489 | 20250214 | 112300 | 4258260600 | 29800 | 29800 | 29850 | 29800 | 297 |
| 490 | 20250214 | 112200 | 4249409800 | 29850 | 29850 | 29900 | 29850 | 585 |
| 491 | 20250214 | 112100 | 4231947050 | 29850 | 29850 | 29850 | 29850 | 5 |
| 492 | 20250214 | 112000 | 4231797800 | 29850 | 29900 | 29900 | 29850 | 108 |
| 493 | 20250214 | 111900 | 4228568700 | 30000 | 30000 | 30000 | 30000 | 10 |
| 494 | 20250214 | 111800 | 4228268700 | 29800 | 29900 | 30000 | 29800 | 825 |
| 495 | 20250214 | 111700 | 4203560300 | 29900 | 29900 | 29900 | 29800 | 329 |
| 496 | 20250214 | 111600 | 4193723500 | 29900 | 29850 | 29900 | 29800 | 2108 |
| 497 | 20250214 | 111500 | 4130794350 | 29800 | 29800 | 29800 | 29800 | 111 |
| 498 | 20250214 | 111400 | 4127486550 | 29800 | 29800 | 29850 | 29800 | 541 |
| 499 | 20250214 | 111300 | 4111362200 | 29850 | 29900 | 29900 | 29850 | 106 |
| 500 | 20250214 | 111200 | 4108198000 | 29850 | 29850 | 29850 | 29800 | 1296 |
| 501 | 20250214 | 111100 | 4069514050 | 29800 | 29850 | 29850 | 29800 | 649 |
| 502 | 20250214 | 111000 | 4050171400 | 29800 | 29850 | 29850 | 29800 | 170 |
| 503 | 20250214 | 110900 | 4045097450 | 29850 | 29900 | 29900 | 29850 | 301 |
| 504 | 20250214 | 110800 | 4036103550 | 29900 | 29800 | 29900 | 29800 | 1046 |
| 505 | 20250214 | 110700 | 4004859950 | 29800 | 29750 | 29800 | 29750 | 100 |
| 506 | 20250214 | 110600 | 4001883650 | 29750 | 29700 | 29750 | 29700 | 72 |
| 507 | 20250214 | 110500 | 3999742850 | 29700 | 29850 | 29850 | 29700 | 1682 |
| 508 | 20250214 | 110400 | 3949636800 | 29850 | 29850 | 29900 | 29850 | 1385 |
| 509 | 20250214 | 110300 | 3908279600 | 29850 | 29850 | 29900 | 29850 | 731 |
| 510 | 20250214 | 110200 | 3886439150 | 29850 | 29750 | 29850 | 29750 | 1387 |
| 511 | 20250214 | 110100 | 3845135450 | 29700 | 29650 | 29700 | 29650 | 577 |
| 512 | 20250214 | 110000 | 3827999650 | 29600 | 29650 | 29700 | 29600 | 473 |
| 513 | 20250214 | 105900 | 3813970000 | 29650 | 29650 | 29650 | 29600 | 638 |
| 514 | 20250214 | 105800 | 3795053950 | 29600 | 29600 | 29600 | 29600 | 174 |
| 515 | 20250214 | 105700 | 3789903550 | 29600 | 29550 | 29600 | 29550 | 128 |
| 516 | 20250214 | 105600 | 3786116250 | 29600 | 29550 | 29600 | 29550 | 149 |
| 517 | 20250214 | 105500 | 3781713250 | 29450 | 29450 | 29450 | 29450 | 4 |
| 518 | 20250214 | 105400 | 3781595450 | 29450 | 29450 | 29450 | 29450 | 201 |
| 519 | 20250214 | 105300 | 3775676000 | 29450 | 29550 | 29550 | 29450 | 335 |
| 520 | 20250214 | 105200 | 3765793400 | 29550 | 29500 | 29550 | 29500 | 157 |
| 521 | 20250214 | 105100 | 3761161850 | 29500 | 29450 | 29500 | 29450 | 59 |
| 522 | 20250214 | 105000 | 3759422950 | 29450 | 29450 | 29450 | 29450 | 1 |
| 523 | 20250214 | 104900 | 3759393500 | 29450 | 29500 | 29500 | 29450 | 132 |
| 524 | 20250214 | 104800 | 3755501000 | 29500 | 29450 | 29500 | 29450 | 169 |
| 525 | 20250214 | 104700 | 3750523700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 526 | 20250214 | 104600 | 3750523700 | 29450 | 29550 | 29550 | 29450 | 749 |
| 527 | 20250214 | 104500 | 3728422800 | 29550 | 29550 | 29550 | 29550 | 1 |
| 528 | 20250214 | 104400 | 3728393250 | 29600 | 29550 | 29600 | 29500 | 784 |
| 529 | 20250214 | 104300 | 3705221650 | 29500 | 29600 | 29600 | 29500 | 406 |
| 530 | 20250214 | 104200 | 3693220850 | 29500 | 29600 | 29600 | 29500 | 66 |
| 531 | 20250214 | 104100 | 3691272750 | 29500 | 29500 | 29500 | 29500 | 121 |
| 532 | 20250214 | 104000 | 3687703250 | 29500 | 29500 | 29500 | 29500 | 266 |
| 533 | 20250214 | 103900 | 3679856250 | 29500 | 29650 | 29700 | 29500 | 1021 |
| 534 | 20250214 | 103800 | 3649603400 | 29650 | 29600 | 29650 | 29550 | 956 |
| 535 | 20250214 | 103700 | 3621280250 | 29650 | 29750 | 29850 | 29650 | 5244 |
| 536 | 20250214 | 103600 | 3465263850 | 29750 | 29650 | 29750 | 29650 | 539 |
| 537 | 20250214 | 103500 | 3449250750 | 29550 | 29500 | 29700 | 29500 | 1289 |
| 538 | 20250214 | 103400 | 3411146150 | 29450 | 29400 | 29450 | 29350 | 844 |
| 539 | 20250214 | 103300 | 3386325750 | 29400 | 29350 | 29400 | 29350 | 302 |
| 540 | 20250214 | 103200 | 3377450950 | 29350 | 29300 | 29350 | 29300 | 189 |
| 541 | 20250214 | 103100 | 3371911100 | 29350 | 29300 | 29350 | 29300 | 93 |
| 542 | 20250214 | 103000 | 3369184900 | 29350 | 29250 | 29350 | 29250 | 153 |
| 543 | 20250214 | 102900 | 3364702100 | 29250 | 29250 | 29250 | 29250 | 81 |
| 544 | 20250214 | 102800 | 3362332850 | 29250 | 29250 | 29250 | 29250 | 305 |
| 545 | 20250214 | 102700 | 3353411600 | 29200 | 29200 | 29200 | 29200 | 148 |
| 546 | 20250214 | 102600 | 3349090000 | 29200 | 29250 | 29250 | 29200 | 504 |
| 547 | 20250214 | 102500 | 3334361150 | 29350 | 29350 | 29350 | 29350 | 26 |
| 548 | 20250214 | 102400 | 3333598050 | 29300 | 29350 | 29350 | 29250 | 424 |
| 549 | 20250214 | 102300 | 3321174800 | 29400 | 29300 | 29400 | 29300 | 400 |
| 550 | 20250214 | 102200 | 3309449350 | 29300 | 29400 | 29400 | 29300 | 353 |
| 551 | 20250214 | 102100 | 3299088050 | 29400 | 29450 | 29450 | 29400 | 828 |
| 552 | 20250214 | 102000 | 3274731850 | 29400 | 29350 | 29400 | 29350 | 699 |
| 553 | 20250214 | 101900 | 3254204350 | 29350 | 29300 | 29350 | 29300 | 841 |
| 554 | 20250214 | 101800 | 3229533000 | 29300 | 29300 | 29300 | 29200 | 202 |
| 555 | 20250214 | 101700 | 3223616000 | 29350 | 29300 | 29350 | 29300 | 130 |
| 556 | 20250214 | 101600 | 3219803050 | 29350 | 29300 | 29350 | 29250 | 438 |
| 557 | 20250214 | 101500 | 3206977750 | 29300 | 29350 | 29350 | 29300 | 238 |
| 558 | 20250214 | 101400 | 3200002650 | 29300 | 29200 | 29300 | 29200 | 543 |
| 559 | 20250214 | 101300 | 3184103150 | 29250 | 29250 | 29300 | 29200 | 71 |
| 560 | 20250214 | 101200 | 3182026250 | 29250 | 29250 | 29250 | 29200 | 666 |
| 561 | 20250214 | 101100 | 3162572400 | 29250 | 29250 | 29250 | 29250 | 49 |
| 562 | 20250214 | 101000 | 3161139150 | 29250 | 29250 | 29250 | 29200 | 58 |
| 563 | 20250214 | 100900 | 3159445000 | 29250 | 29250 | 29250 | 29250 | 340 |
| 564 | 20250214 | 100800 | 3149500000 | 29100 | 29050 | 29100 | 29050 | 449 |
| 565 | 20250214 | 100700 | 3136438300 | 29050 | 29150 | 29150 | 29050 | 867 |
| 566 | 20250214 | 100600 | 3111208900 | 29150 | 29100 | 29150 | 29100 | 371 |
| 567 | 20250214 | 100500 | 3100408400 | 29100 | 29100 | 29100 | 29050 | 255 |
| 568 | 20250214 | 100400 | 3092991200 | 29100 | 29100 | 29100 | 29000 | 3262 |
| 569 | 20250214 | 100300 | 2998172250 | 29150 | 29300 | 29300 | 29150 | 4496 |
| 570 | 20250214 | 100200 | 2866847950 | 29300 | 29300 | 29300 | 29250 | 464 |
| 571 | 20250214 | 100100 | 2853261200 | 29300 | 29300 | 29300 | 29250 | 790 |
| 572 | 20250214 | 100000 | 2830136100 | 29200 | 29200 | 29250 | 29200 | 380 |
| 573 | 20250214 | 095900 | 2819032900 | 29200 | 29250 | 29250 | 29200 | 187 |
| 574 | 20250214 | 095800 | 2813568700 | 29250 | 29200 | 29250 | 29200 | 579 |
| 575 | 20250214 | 095700 | 2796659050 | 29200 | 29200 | 29250 | 29150 | 288 |
| 576 | 20250214 | 095600 | 2788242200 | 29150 | 29350 | 29350 | 29150 | 1060 |
| 577 | 20250214 | 095500 | 2757259750 | 29400 | 29350 | 29450 | 29300 | 553 |
| 578 | 20250214 | 095400 | 2741015350 | 29350 | 29300 | 29400 | 29250 | 512 |
| 579 | 20250214 | 095300 | 2725997950 | 29300 | 29250 | 29300 | 29250 | 288 |
| 580 | 20250214 | 095200 | 2717564700 | 29250 | 29250 | 29250 | 29250 | 39 |
| 581 | 20250214 | 095100 | 2716423950 | 29150 | 29200 | 29250 | 29150 | 1079 |
| 582 | 20250214 | 095000 | 2684956900 | 29250 | 29300 | 29300 | 29200 | 262 |
| 583 | 20250214 | 094900 | 2677297050 | 29300 | 29150 | 29300 | 29150 | 795 |
| 584 | 20250214 | 094800 | 2654085750 | 29200 | 29200 | 29200 | 29100 | 536 |
| 585 | 20250214 | 094700 | 2638456300 | 29150 | 29150 | 29150 | 29100 | 658 |
| 586 | 20250214 | 094600 | 2619290250 | 29150 | 29250 | 29250 | 29150 | 678 |
| 587 | 20250214 | 094500 | 2599483900 | 29250 | 29250 | 29250 | 29150 | 465 |
| 588 | 20250214 | 094400 | 2585899900 | 29200 | 29100 | 29200 | 29100 | 205 |
| 589 | 20250214 | 094300 | 2579918600 | 29100 | 29000 | 29200 | 29000 | 483 |
| 590 | 20250214 | 094200 | 2565853700 | 29000 | 29150 | 29200 | 29000 | 2004 |
| 591 | 20250214 | 094100 | 2507672800 | 29100 | 29100 | 29200 | 29050 | 101 |
| 592 | 20250214 | 094000 | 2504734650 | 29050 | 29050 | 29150 | 29000 | 872 |
| 593 | 20250214 | 093900 | 2479416650 | 29000 | 29000 | 29150 | 29000 | 1521 |
| 594 | 20250214 | 093800 | 2435293150 | 29000 | 29100 | 29200 | 29000 | 5399 |
| 595 | 20250214 | 093700 | 2278426200 | 29100 | 29250 | 29250 | 29100 | 1745 |
| 596 | 20250214 | 093600 | 2227581550 | 29200 | 29300 | 29300 | 29150 | 5251 |
| 597 | 20250214 | 093500 | 2074087750 | 29300 | 29250 | 29300 | 29250 | 262 |
| 598 | 20250214 | 093400 | 2066413100 | 29250 | 29350 | 29350 | 29250 | 757 |
| 599 | 20250214 | 093300 | 2044220350 | 29300 | 29400 | 29400 | 29250 | 826 |
| 600 | 20250214 | 093200 | 2020011700 | 29350 | 29450 | 29450 | 29350 | 703 |
| 601 | 20250214 | 093100 | 1999343900 | 29450 | 29450 | 29600 | 29350 | 1159 |
| 602 | 20250214 | 093000 | 1965166000 | 29550 | 29400 | 29550 | 29300 | 849 |
| 603 | 20250214 | 092900 | 1940162600 | 29400 | 29300 | 29400 | 29250 | 287 |
| 604 | 20250214 | 092800 | 1931746650 | 29250 | 29300 | 29300 | 29250 | 731 |
| 605 | 20250214 | 092700 | 1910337350 | 29300 | 29300 | 29300 | 29250 | 626 |
| 606 | 20250214 | 092600 | 1892013450 | 29300 | 29300 | 29300 | 29250 | 562 |
| 607 | 20250214 | 092500 | 1875547600 | 29300 | 29350 | 29400 | 29250 | 2660 |
| 608 | 20250214 | 092400 | 1797579400 | 29350 | 29350 | 29350 | 29350 | 592 |
| 609 | 20250214 | 092300 | 1780204200 | 29350 | 29400 | 29450 | 29300 | 1519 |
| 610 | 20250214 | 092200 | 1735628100 | 29350 | 29450 | 29450 | 29300 | 1484 |
| 611 | 20250214 | 092100 | 1692040900 | 29450 | 29500 | 29500 | 29450 | 867 |
| 612 | 20250214 | 092000 | 1666491400 | 29500 | 29650 | 29650 | 29500 | 2074 |
| 613 | 20250214 | 091900 | 1605215550 | 29650 | 29850 | 29850 | 29650 | 809 |
| 614 | 20250214 | 091800 | 1581188000 | 29850 | 29650 | 29850 | 29650 | 659 |
| 615 | 20250214 | 091700 | 1561606450 | 29650 | 29600 | 29650 | 29600 | 1173 |
| 616 | 20250214 | 091600 | 1526853300 | 29550 | 29600 | 29600 | 29550 | 80 |
| 617 | 20250214 | 091500 | 1524485600 | 29550 | 29550 | 29600 | 29550 | 267 |
| 618 | 20250214 | 091400 | 1516584700 | 29750 | 29600 | 29750 | 29550 | 803 |
| 619 | 20250214 | 091300 | 1492808350 | 29600 | 29650 | 29650 | 29600 | 1381 |
| 620 | 20250214 | 091200 | 1451908000 | 29650 | 29700 | 29800 | 29600 | 1814 |
| 621 | 20250214 | 091100 | 1398031650 | 29750 | 29850 | 29900 | 29750 | 2674 |
| 622 | 20250214 | 091000 | 1318343850 | 29850 | 29800 | 29950 | 29800 | 1467 |
| 623 | 20250214 | 090900 | 1274485050 | 29800 | 29750 | 29800 | 29750 | 3291 |
| 624 | 20250214 | 090800 | 1176418500 | 29800 | 29800 | 29850 | 29750 | 2809 |
| 625 | 20250214 | 090700 | 1092781550 | 29800 | 29800 | 29800 | 29750 | 2121 |
| 626 | 20250214 | 090600 | 1029658250 | 29800 | 29700 | 29800 | 29600 | 1530 |
| 627 | 20250214 | 090500 | 984217600 | 29700 | 29450 | 29700 | 29350 | 3416 |
| 628 | 20250214 | 090400 | 883375800 | 29400 | 29500 | 29500 | 29250 | 9152 |
| 629 | 20250214 | 090300 | 614306250 | 29500 | 29500 | 29550 | 29450 | 2197 |
| 630 | 20250214 | 090200 | 549511500 | 29450 | 29300 | 29500 | 29300 | 2257 |
| 631 | 20250214 | 090100 | 483141950 | 29300 | 29300 | 29550 | 29200 | 7003 |
| 632 | 20250214 | 090000 | 277362400 | 29300 | 29800 | 29800 | 29200 | 9266 |